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 Bonnie Grodek 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. 122 | $1.00 Wednesday, May 2, 2018 Around Town..... .............................. B1 Classifieds ............................. B4-6 Comics..... ......................... News Wire Local Sports .......................... A8-9 Lottery .............................. Sports Nascar..... ........................................ A10 Obituaries .............................. A5 Viewpoints ............................. A6 Weather .................. News WireSEBRING „ Over the last week, Highlands Little Theatres landscaping got an upgrade, designed to „ hopefully „ reroute stormwater away from the building. City of“cials hope new topography on the hill above the building, consisting of swales and troughs, may help redirect stormwater toward drainage culverts and ditches, as well as retention ponds. As it has been, the landscape has directed stormwater straight to the doors, especially when drainage culverts and grates in the eastern parking lot clog up with vegetation and silt. Work began last week and continued through Tuesday, with crews laying sod over the new earthworks. How well it works remains to be seen. We have had no big rainstorms, so we havent had to test it,Ž said Vanessa Logsdon, HLT executive director. As for whether the new earthworks made by Sebring Public Works crews will help send stormwater away from the building, They are doing a lot to direct it.Ž The theater building sits on a slope by the lakeshore with a basement cut into the side of the hill. Both Logsdon and Sebring City Administrator Scott Noethlich have said the orchestra pit and parts of the backstage „ also cut into the side of the hill „ sit below the water table at their respective spots. Sandbags during Hurricane Irma last September kept water out of the HLT drainage gets upgradeBy PHIL ATTINGERSTAFF WRITEREditors Note: Highlands News-Sun is putting together a series of stories on hurricane season preparedness for our readers. This is the second story in the series. SEBRING „ Colorado State University recently came out with its 2018 hurricane season predictions. The researchers see a slightly above-average season in the Atlantic this year. This is not what residents of Highlands County want to hear as many are still dealing with Hurricane Irmas aftermath. CSU researchers are calling for 14 named storms with seven of them becoming hurricanes. Unfortunately, they are also calling for three to reach major hurricane strength as a Category 3, 4 or 5. Meteorologist Andrew McKaughan is with the National Weather Service in Ruskin. He explained where most of the damage comes from in a storm and how Highlands County could be affected. Typically the most damage is from the storm surge right along the immediate coast,Ž he said. Thats where most of the fatalities are as well. But every storm is a little different. Battening down the hatches for hurricanesBy KIM LEATHERMANSTAFF WRITERAVON PARK „ The traf“c control signal at U.S. 27 and Shop 16 Road in Avon Park appears ready to be fully activated, but it will remain ”ashing until the additional work is completed this week. Florida Department of Transportation Permits Coordinator Doug Stewart said Tuesday the “nal control box should be installed this week. The signals will be set to regular timing after that. But, he didnt have a date when the traf“c light will cease to ”ash and be fully activated. The signal at Walmart in Avon Park will have dedicated left turn lanes and turn arrows on the northbound and southbound lanes of U.S. 27, which is also known as State Road 25 in Highlands County. The traf“c signals from Shop 16 and West Lake Isis Avenue will have a solid green light with signs posted to Yield on Left Turn,Ž Stewart said. The signals are currently operating on a temporary control box. The installation of a traf“c signal light at U.S. 27 and Shop 16 Road will include a modi“cation to the median just to the south at the Murphy USA convenience store. The full median opening at the Murphy location will be modi“ed to become a left-turn directional only for northbound traf“c turning left into the Walmart entrance at the Murphy and southbound motorists will be able to turn left at the Shell station onto West Palmetto Street. After the modi“cation, Long-awaited traffic signal nearly readyBy MARC VALEROSTAFF WRITERShop 16/U.S. 27 signal awaits final control boxKevin Lamont Wilson also is an addict. The 31-year-old black man is hooked on crack cocaine. Since 2005, he has been arrested 18 times in St. Augustine. Wilson complained in letters to judges that he is being targeted by law enforcement „ a common refrain among black residents in west St. Augustine. Minority leaders say blacks are stopped for petty infractions and searched for drugs or guns. While blacks represent 6 percent of the population in St. Johns County, they made up 37 percent of all felony drug convictions since 2004, court records show. Those with darker skin also are nearly twice as likely to be convicted of dealing or traf“cking as white defendants in St. Johns County, and blacks spend twice as much time behind bars, according to data from court clerks and the Florida Department of Corrections. Theres fear of authority because of the way theyre treated. Theyre not treated as human beings.Ž Such bitter feelings have deep roots. St. Augustine was one of the battle“elds of the civil rights era. Martin Luther King Jr. was arrested here for trying to enter a whites-only hotel to buy a cup of coffee. Andrew Young, a civil rights leader who went on to become mayor of Atlanta, was beaten unconscious in the central square. Black teenagers, who regularly protested the prohibition to sit at the Woolworth lunch counter, were ripped from the seats by jeering white residents and carted off to jail. And all through the darkest days, hundreds of members of the KKK, dressed in full regalia, patrolled the streets with crosses burning. Those memories from the 1960s are still painful. St. Augustine is at a standstill 50 years after civil rights,Ž said Bernadette Reeves, who provides guided tours of the citys civil rights history. Theyre still sweeping all this under the rug ‘Not treated as human beings’By JOSH SALMAN, DAK LE and MICHAEL BRAGASARASOTA HERALD-TRIBUNE ONE WAR. TWO RACESEditors Note: One War. Two RacesŽ is a four-part series by the Sarasota Herald-Tribune showing how laws dating back to the height of the crack epidemic continue to hurt black defendants, even as the drug epidemic shifts out of minority neighborhoods. Highlands News-Sun will run the series, in shorter segments, over the next several weeks on Wednesdays. HERALD TRIBUNE STAFF/MICHAEL BRAGABernadette Reeves is a St. Augustine tour guide who makes sure to educate visitor on the citys civil rights history. WILSON HERALD TRIBUNE GRAPHICRACE | 7 STORM | 7 MARC VALERO/STAFFThe nal control box should be installed this week for the trac signal at the intersection of U.S. 27 and Shop 16 Road in Avon Park.LIGHT | 7 HLT | 5 PHIL ATTINGER/STAFFA Caterpillar skid loader and work crews from Sebring Public Works combine forces to reshape the land uphill from Highlands Little Theatre, on left, to something that will hold water and funnel it away from the building.

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Wednesday, May 2, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SMARTER 5 THINGS That Will Make You 1. Your mouth produces over 25,000 quarts of saliva in a lifetime „ thats enough to “ll two swimming pools. 2. An average person spends 38.5 days brushing their teeth over their lifetime. 3. The enamel on the top surface on your tooth is the hardest part of your entire body. 4. No two people have the same set of teeth„ your teeth are as unique as your “ngerprint. 5. Humans use four different types of teeth (incisors, canine, premolars, and molars) to cut, tear and grind their food. Source: 123dentist.com SEBRING „ The School Board of Highlands County recognized recently its 41 High Impact Teachers, which is a state designation based on student learning gains. The student learning gains are derived from a value added modelŽ known as VAM. VAM scores represent the amount the teacher contributed to student learning growth, on average, to the students they taught while controlling for factors that impact student learning growth. Florida Statutes requires that school districts implement personnel evaluations that are based on several criteria, one of which is the performance of each educators students. The law allows the education commissioner to select a statewide model that is based on learning growth, so that educators can be credited with improving student learning regardless of how much the student knows when he/she “rst enters a teachers classroom using a measure that is consistent across districts. This years High Impact Teachers in Highlands County are: Nancy Bauer, Sebring Middle; Jon Bowers, Cracker Trail Elementary; Korene Boyd, Hill-Gustat Middle; Mary Campbell, Lake Placid Elementary; Adrienne Cochran, Sebring High; Jackiline Cosgrave, Lake Country Elementary; Sheleena Courtney, Sun n Lake Elementary; Donna Crain, Avon Park Middle; Kendra Fout, Woodlawn Elementary; Jaki Gill, Hill-Gustat Middle; Katlyn Vazquez, Sebring Middle; Marcia Hargrove, Avon Elementary; Rachel Heston, Memorial Elementary; Mary Hulbert, Highlands Career Institute; and Kayla Jackson, Memorial Elementary. Also, Estella Lavoy, Memorial Elementary; Kimberly Lethbridge, Curriculum Department; Rhonda Lindley, Fred Wild Elementary; Jennifer Marans, Sun n Lake Elementary; Kristina McGovern, Woodlawn Elementary; Andria McHargue, Woodlawn Elementary; Cristina Merritt, Sebring Middle; Rachelle Murphy, Avon Elementary; Penelope Perez, Woodlawn Elementary; Cathy Perry, Lake Placid Middle; Mary Pierce, Hill-Gustat Middle; Erielle Rancourt, Sebring Middle; Kristine Reifsnyder, Lake Placid High; Benjamin Reser, Avon Park Middle; and Aleida Ruano, Sun n Lake Elementary. Also, Stephanie Scheipsmeier, Sebring Middle; Michael Sco“eld, Avon Park High; Travis Thomas, Cracker Trail Elementary; Ashley Tomlinson, Lake Placid Elementary; Sandee Tuck, Hill-Gustat Middle; Susan Tucker, Sebring Middle; Ruth Van Der Kaay, Sebring High; Mary Veith, ESE Department; Linda Veley, Lake Country Elementary; Sheryl Vretta, Avon Park Middle and Jerry Wright, Woodlawn Elementary. There are many calculations in identifying the high impactŽ teachers for example, the Florida Department of Educations notes that several scores are created each year based on the VAM model results. However, because teachers sometimes teach at more than one school, in more than one grade or subject, or may change teaching assignments from one year to the next, the FDOE combines these different scores for the same teacher across grades and subjects for up to three years into an Aggregate VAM Score.ŽDistrict recognizes 41 High Impact teachersBy MARC VALEROSTAFF WRITER MARC VALERO/STAFFThe School Board of Highlands County recognized its High Impact Teachers recently. The state designation is based on student learning gains.SEBRING „ A minor fender-bender on Whatley Boulevard in Sebring was enough to spark a man to pull a gun on another driver. Thats the report from Highlands County Sheriffs deputies on 50-year-old Sean Neal who allegedly pulled a handgun on another driver and ordered the person to lie on the ground after a wreck that had no physical injuries. According to reports, at approximately 9:25 p.m. Friday, a 40-year-old woman was driving on Whatley Boulevard and had accidentally passed her driveway, so she put her car in reverse. Neals car was right behind her, reports said, and the two had a wreck. Reports stated there were no injuries. Each car had approximately $500 in damage. However, Neal became angry, reports said, rushed out of his car and began yelling at the other driver. Two witnesses reported seeing him holding a gun on her and repeating statements such as What were you doing?Ž and Get on the ground, or I will shoot you!Ž Deputies took a statement from Neal, but his statements were redacted from reports.Driver pulls gun on other motoristBy PHIL ATTINGERSTAFF WRITER NEAL Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y I I I I I I I I I I I I I I I I I I I I I I I I I N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 M M M M M M M M M M M M M M M M M M M M M M M M M M M M M M M M M M M M M M M M M M M M M I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N U U U U U U U U U U U U U U U U U U U U U U U U U U U U U U U U U U U U U U T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z Z . . . . . . . . O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O F F F F F F F F F F F F F F F F F F F F F F F F F F F F F F F F F F F F F L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O B B B B B B B B B B B B B B B B B B B B B B B B B B B B B B B B B B B B B B B B S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T T E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A D D D D D D D D D D D D D D D D D D D D D D D D D D D D D D D D D D D D D D D D D Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y adno=50533985 Over 45 Brands! Buy or LeaseIs your H ear ing Aid up to Par?Let us give you hand with all your Hearing Needs! Save thousands of dollars on hearing aids!e only FDA Certied Repair Lab in Highlands County Same Day Repairs Available Precision H ear ing Instruments, Inc.403 E. Interlake Blvd Lake Placid (Mon-Fri 8 am to 5 pm) 863-465-7622704 Hwy 27 N., Avon Park (Sat Only) 863-471-6000Also Price on all Repairs!Valid through May 31, 2018adno=3571867 adno=3567356

PAGE 3

Wednesday, May 2, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com Teen charged with stalking, sending child pornSEBRING „ A 19-year-old woman faces charges of stalking, and possession/transmission of obscene material. Rebecca Lynne Pritchard of Lake Placid also faces charges of tampering with evidence and using a two-way communication device to commit a felony. She she has been in the Highlands County Jail since last Wednesday in lieu of $54,000 bond. The investigation began April 3 when a 17-year-old girl went to the Lake Placid Police Department to report Pritchard harassing her on Instagram Messenger. The victim no longer had the harassing messages, but said Pritchard is currently dating a Javier Andres AguilarMercado, now 21, to whom the victim sent nude photos of herself last year, at age 16. She said Pritchard started harassing her after “nding the photos on the mans phone. Pritchard also allegedly went to the victims employer to show the pictures to customers and coworkers. The employers name was redacted from reports. Reports also state Pritchard allegedly sent these pictures to a 20-year-old man from Lake Placid „ his relationship to the victim was redacted „ calling the victim a slut.Ž Screenshots of Pritchards Facebook conversation with the 20-year-old man allegedly included the nude photos of the victim. The messages, reports said, were sent from Pritchards Facebook account, with both her name and photo on the pro“le, reports said. The victim told police she blocked Pritchard from social media accounts to end harassment, but it didnt end. On April 2, while the victim was at her job, Pritchard allegedly drove through the parking lot yelling, There are a lot of hoes out here.Ž The victim returned inside the store to avoid con”ict, reports said. Reports said Lake Placid police were called to the scene and trespassed both Pritchard and Aguilar-Mercado. On April 16, the Lake Placid police spoke to Pritchard over the phone, and she agreed to give a statement, reports said. She told police the 20-year-old man contacted her “rst, telling her to keep her boyfriend on a leash.Ž Pritchard also alleged the victim had sent nude photos of herself to her boyfriend on Snapchat. Since Pritchard has trust issues with him, she was unsure if he and the victim had slept together. The detective asked if the victim works full time. Pritchard answered, Well, shes underage. I dont think so.Ž Pritchard told police she got the nude photos off her boyfriends phone, saved them to her phone and deleted them off his. When asked if she had sent them to anyone else, she said, No,Ž and showed them to the detective, on her phone. Reports state the photos matched those in the Facebook message. Reports said the detective asked Pritchard several times if she sent the photos to anyone else. She consistently said she hadnt. Other parts of her answer were redacted. He then asked why she thought it was OK to keep nude photos of a 16-year-old girl on her phone. That answer was also redacted. Police told Pritchard they were going to seize her phone as evidence. When she left, the detective saw her sit in Aguilar-Mercados 2005 Mazda, outside the station. He was on his phone in the drivers seat, reports said. Police Chief James Fansler then told the investigator that someone had remotely deactivated Pritchards phone. The investigator went outside to speak with Pritchard and AguilarMercado, who was still interacting with his phone. Allegedly, Pritchard said she didnt know why her phone was disabled, but also said police would not need to have service activated on the phone to collect evidence from it. Aguilar-Mercado then got agitated, reports said. Details of the exchange between him and the investigator were redacted, but both Fansler and Lt. Mark Schneider came outside for of“cer safety. Upon smelling burnt marijuana coming from the vehicle, Fansler asked the two to step out. Aguilar-Mercado, reportedly, was hesitant, but “nally did step out. After police put him in handcuffs, they found marijuana rolled in cigar paper in the front ashtray, a grinderŽ commonly used to prepare marijuana for smoking, a scale commonly used to weigh marijuana for sale and a White Owl bluntsŽ package containing loose cigar tobacco. Police arrested him for misdemeanor possession of marijuana and possession of drug equipment. Later, police spoke with Pritchard via phone, and she allegedly said Aguilar-Mercado had deactivated her phone, without her knowledge, afraid she would get in trouble. Reports said he used the Lost iPhone settingŽ from her iCloud account to reset her phone to factory settings and delete all data. Reports also said she would have to have given him her log-in credentials to access her account. Aguilar-Mercado is still in the Highlands County Jail on two counts of possession of marijuana, one count of possession of drug equipment, destroying or tampering with evidence, and using a two-way communication device to commit a felony. On April 21, police spoke with a former close friend of Pritchard, to whom Pritchard had sent the photos via Facebook. She also con“rmed the photos police had seen on Pritchards phone were the same as the one in the Facebook message.By PHIL ATTINGERSTAFF WRITER PRITCHARD AGUILAR MERCADO newstips@newssun.com Have YOU Heard AnyStories or News Tips You Would Like To Share? Have YOU Been Looking Out For Some News?Please Email Your News Tips To: adno=3571716 Member SIPC Lake Placid Financial Advisor204 Dal Hall Blvd.863-465-6444 Sebring Financial Advisor32313 Broadway Street, Ste 301Heacock building 863-314-0453 The market changes.Are you prepared?2.11%APY*15-Month CD SPECIALOpen Online:Great Rate!Easy to open. Member FDIC*Annual Percentage Yield (APY) effective as of the publication date. $1,000 minimum deposit to open and is required to earn stated APY. Penalty for early withdrawal. Highlands county only. Fees could reduce earnings.**#1 Bank in the U.S. in asset size category as named by ABA Banking Journal 2011, 2012 and Bank Director Magazine 2013, 2014, 2015, 2016, 2017; and #1 Regional Bank as named by S&P Global Market Intelligence 2012, 2015, 2016, 2017, 2018. 1-844-901-OZRK (6975) Superior Five Star Rating by BauerFinancial ’ eight years in a row** bankozarks.comadno=3574912 PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935www.cauffieldandsons.com (863) 465-2257 € FAX 465-4640 Complete Sales & Service A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: Cost of a Mural Book is $4.00 and it includes details about the artist, a story about each mural, the location and tips to find hidden elements. CAUFFIELD & SONS, INC. HARDWARE The Murals The Murals OF LAKE PLACIDShop Lake Placid for an experience as unique as our murals. p p pq Layers of Timeadno=3567383

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Wednesday, May 2, 2018 www.highlandsnewssun.com Students honored on Law DaySEBRING „ Eight students took top honors for drawing or writing at the 60th annual National Law Day Celebration. This year, students taking part in the poster or essay contest had to describe in words or pictures how the U.S. Constitution protects freedoms and civil rights through separation of powers in a three-branch government. The rule of law has held true over all these changes over 200 years,Ž said Highlands County Administrative Judge Angela Cowden, who spoke at the ceremony. Power is not a show of force, as it is in other countries, Cowden said. Its a balance of power. Founders of the United States of America didnt want the despotic nature of a single branch of government, nor the constant tug-of-war for power between two branches. Instead, they chose three, Cowden said, like the stability of a three-legged stool. Have you ever tried to knock over a threelegged stool?Ž Cowden asked students at last Wednesdays afternoon awards ceremony. Also speaking at the ceremony was U.S. Circuit Court Judge Charles R. Wilson of the U.S. Court of Appeals. He said the judicial branch must always be impartial „ unaffected by the politics that sway the other two branches of government „ and decide court cases on the provisions of law and the structure of the Constitution. To that understanding, approximately 100 students „ fewer than in previous years „ took part in the contest, according to Andre N. Oliveros, 2018 Law Day Committee Chair. However, they had passionate participants, he said. He and Highlands County Bar Association President Heather Beato joined Williams and Cowden in awarding top honors to the students. Schools that produced the most “nalists were Lakeview Christian Academy with eight award winners, Sebring High School with “ve and Hill-Gustat Middle School with four. Avon Park Middle School and Sun n Lake Elementary School each had two students in the top rankings, followed by one each from Avon Park High School and Woodlawn Elementary School. Thats not how the “rst-place rankings shook out, however. Second-grader Taelyn Metts of Sun n Lake Elementary won “rst place in the Kindergarten through second grade (K2) division for his poster on separation of powers. Fifth-grader Jessica Ann Shin of Lakeview Christian won for third through “fth grade (3rd5th) division. In secondary schools, Avon Park Middle seventh-grader Cherdean Levene won for her poster, and Avon Park High senior Mercedes Boyd won for her poster. In the essay contest, Lakeview Christian kindergartener Raquel Beato „ Heather Beatos daughter „ won for K-2 division and Lakeview Christian fourth-grader Jonathan Schumacher won for 3rd-5th division. Heather Beato was quick to point out she had no participation nor in”uence on the judging. Avon Park Middle seventh-grader Janelle Hamilton won for middle school division, and Sebring High junior Camryn Lee won for high school division. Other winners were as follows: Poster Contest € Emma Ryan, K-2 division second-place, Sun n Lake Elementary second grade. € Breyton Cameron, K-2 division third place, Lakeview Christian kindergarten. € Rylan Carter Boak, 3rd-5th division second place, Lakeview Christian “fth grade. € Aiden Soto, 3rd-5th division third place, Woodlawn Elementary fourth grade. € Deirdre Breen, middle school division second place, Hill-Gustat Middle eighth grade. € Ellissa Nawrocki, middle school division third place, Hill-Gustat Middle seventh grade. € Catherine Stubbs, high school division second place, Sebring High senior. € Brianna Edward, high school division third place, Sebring High senior. Essay Contest € Micah Beato, K-2 division second place, Lakeview Christian “rst grade (Heather Beatos son). € Alex Fusaro, 3rd-5th division second place, Lakeview Christian fourth grade. € Carson Boley, 3rd5th division third place, Lakeview Christian fourth grade. € Kaitlyn Malantonio, middle school division second place, Hill-Gustat Middle eighth grade. € Stephen Gura, middle school division third place, Hill-Gustat Middle eighth grade. € Tyler Murphy, high school division second place, Sebring High senior. € Carson Angell, high school division third place, Sebring High junior. By PHIL ATTINGERSTAFF WRITER PHIL ATTINGER/STAFFCherdean Levene, second from left, holds up her rst-place award in the middle school division for her Law Day poster. Levene is joined by, from left, U.S. Circuit Court Judge Charles R. Wilson of the U.S. Court of Appeals, Highlands County Administrative Judge Angela Cowden and Amy Guerndt, Levenes teacher at Avon Park Middle School where she attends seventh grade. Lakeview Christian Academy kindergartener Raquel Beato accepts a rst-place award from 2018 Law Day Committee Chair Andres N. Oliveros, at left. EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3569250863-465-1800to sign up for our free, no obligation seminar to learn how this and other programs can benet you and your family!Call Heartland Financial Group at: Do you plan to pass your annuity to heirs? Did you know that taxes will have to be paid on all of the growth? Are you satisfied with the performance of your indexed, fixed, or variable annuity? Do you feel locked in by potential surrender penalties? t o be p a A p er f o r f i x HERES HOW IT WORKS:Heartland Financial Group will show you personalized illuratio reeing th benets of this progra. COME GET THE DETAILS AT MY FREE LUNCHEON SEMINAR! OBJECTIVES:€ Minimize taxes to heirs € Create an immediate income tax deduction € Generate income payments for yourself and/or a structured inheritance for heirs € Support your favorite charity or nonprot organizationAnnuity TransferMAY 10TH € 11AMGOLDEN CORRAL 322 US Hwy. 27 South Lake Placid AND -MAY 11TH € 11AMHOMERS BUFFET 1000 Sebring Square, Sebring adno=3572832 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

PAGE 5

Wednesday, May 2, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comSteven J. WestenbergerSteven J. Westenberger, 67, of Avon Park, Florida, passed away on Sunday, April 22, 2018. He was born on June 10, 1950 in Clinton, Iowa to Kenneth and Janet (Lind) Westenberger Weller. Steven retired from the United States Marine Corps as a sergeant major in 1995 after serving his country 28 years. He then moved to Highlands County and worked as a deputy for Polk County Sheriffs Of“ce in the South County Jail for 10 years. He was a member of the VFW Post 4300, American Legion Post 69, Amvets, and The Loyal Order of the Moose in Avon Park. He enjoyed playing golf, camping, re“nishing furniture and socializing with friends, but most of all, he cherished being a Marine. He is survived by his wife, Sandra Bruce of Avon Park; daughter, Jessica Forest (Dustin) of Sebring, Florida and their children, Elizabeth and Tristan; three step-children, Kimberly Saunders (Kevin) of Tallahassee, James Bruce (Xiaoting) of Seattle, Washington and their children, Anthony and Chloe; and Steve Bruce of Avon Park; siblings, Margaret Rettlowski of Clinton, Iowa, Linda Copeland of San Diego, California, Melanie Bailey of Foley, Alabama, Jeanette Westenberger of Davenport, Iowa, David Weller of San Francisco, California, Daniel Weller of Camanche, Iowa, and Kenneth Westenberger Jr. of Davenport, Iowa; and many nieces and nephews. He is preceded in death by his parents and an infant brother. There will be a Celebration of Life at the VFW in Avon Park at 1 p.m. May 12, 2018. Services entrusted to Stephenson-Nelson Funeral Home, 111 E. Circle St., Avon Park, FL 33825. Online condolences may be left at stephensonnelsonfh. com.Vera M. WhittingtonVera M. (Genson) Whittington, 90, of Sandusky, Ohio, passed away peacefully on April 21, 2018 at Firelands Regional Medical Center, Sandusky. She was born April 6, 1928 to Roy A. and Mildred C. (Nitschke) Genson in Fremont, Ohio. Vera graduated from Fremont Ross High School in 1946. She trained as an air traf“c controller in Omaha, Nebraska, then returned to Fremont. Vera worked for the Grapette Soda Company, then Cussins and Fern Hardware store, where she met Wilbur L. Whittington of Baltimore, Ohio. They married at St. Johns Lutheran Church in Fremont in 1949. Vera later worked at the Catawba Island Club, Port Clinton, Ohio. Throughout her life Vera volunteered and served in several Lutheran churches in Cambridge, Ohio; St. Johns in Zanesville, Ohio; St. Johns in Fremont, Ohio; Peace Lutheran in Port Clinton, Ohio; Resurrection in Avon Park, Florida; Trinity Lutheran in Bradenton, Florida, and Grace Episcopal Church in Sandusky, Ohio as a fundraiser to pay off church mortgages and buy new stained glass windows; liturgical assistant, delegate to Conferences, and Sunday school teacher. She sang in weddings, choirs, played handbells, baked and decorated cakes for church and family functions. Vera was also an avid fan of Sandusky Blue Streaks. She passed on her love of travel to her children, visiting Florida, Hawaii and Europe. She enjoyed sewing and was a voracious reader of historical novels. Surviving Vera are her “ve children, Cheryl Zirkelbach (J. Eric) of Evansville, Indiana, Thomas R. Whittington of Lancaster, Ohio, Elaine Howey of Sandusky, John R. Whittington (Mary Beth) of Columbus, Ohio and Andrew G. Whittington (Ceri) of Georgetown, Kentucky. Vera was loved and cherished by her grandchildren and great-grandchildren, Mike Franklin (Sarah) of Sandusky with Molly, Tyler, and Michael Franklin; Lauren P”eiderer of Sandusky; Matthew Zirkelbach (Danessa) with Madeline and Maxwell of Fairview, North Carolina; Christina Zirkelbach (Anderson) Weightman of Evansville, Indiana, with Ashden and Austin; Samuel Waits, U.S. Navy with Heather Louise; Aaron Whittington (Emily) with Hannah, Haleigh, Henry, Harlen, and Javier; Aaron Juan Whittington, Daniel Whittington of Bellingham, Washington; and Emily and David Whittington of Georgetown, Kentucky. Vera is survived by two sisters, Colleen Doren (Dean) of Avon Park, Florida and Faye Bunn (David) of Sebring, Florida. In addition to her parents, Vera was preceded in death by her sister, Shirley Sherman (Dick) of Avon Park, Florida; mother-in-law, Rev. Mabel Marie (George) Whittington Poling of Baltimore, Ohio; ex-husband, Wilbur L. Whittington of Sandusky, Ohio; and several Nitschke family relatives. A Celebration of Life Service will be held at 11 a.m. July 14, 2018 at Grace Episcopal Church, 315 Wayne St., Sandusky. Rev. Jan Smith Wood will of“ciate. In lieu of ”owers, contributions may be made to Erie Countys Serving our Seniors, 310 E. Boalt St., Sandusky, OH 44870. Toft Funeral Home & Crematory, 2001 Columbus Ave., Sandusky is handling the arrangements. Condolences and gifts of sympathy may be made to the family by visiting toftfuneralhome.com.Mason ReneŽ DavisMason ReneŽ Davis, 83, of Mims, Florida, passed on to heaven Jan. 30, 2018. He leaves behind his wife of 17 years, Trish; his sons, Doug (Brigitte) and Jeff; daughter, Erica Laney (Luke); siblings, James Davis and Gloria Tondee (Virgil). Meeting him in Glory are his two babies, Mason Rene Jr. and Kathryn. He also leaves behind grandsons, Cole and Andrew, who were the delights of his heart for the past 12 years. Rene also has many beloved nieces and nephews. Rene was a genuine Florida Cracker, born in Walnut Hill, Florida, and raised in Avon Park, Florida. He graduated from Avon Park High School in 1952, attended the University of Florida and Florida State University, and graduated with a B.S. degree in business administration in 1956. Rene worked in real estate and insurance until 1963 when he relocated to Brevard County from Highlands County to work in insurance for the next 25 years. In 1988, Rene began working for County Commissioner Truman Scarborough as his special assistant for District 1 for 17 years. Rene was involved with his community as a Little League coach and delivering Meals on Wheels. He served on the Brevard County Legal Aid Board, Crosswinds Youth Services Board, and Parrish Medical Center Board. Rene also was a member and president of the Insurance Underwriters, Titusville Lions Club, and Titusville Rotary Club, where he was also named a Paul Harris Fellow. Rene was active in community churches for many years, including his most recent activities at Christ Community Church of New Smyrna Beach, where he served on the Finance Committee, as a deacon and elder, and his most favorite job as front door greeter at church. Rene also served the Lord in Lighthouse Via de Cristo, a lay ministry, where he was treasurer, training coordinator, rector, and lay director. The South East Asia Prayer Center (SEAPC) was special to Rene, too, with whom he took two mission trips to China and Tibet in 2006 and 2009. He also sponsored an orphan in Cambodia, Seong Touch, for many years through SEAPC. And every year when fall rolled around, you could always catch Rene watching Gator football, usually from the stands. We will be having a brief service for the interment of Renes ashes at 1 p.m. on May 5, 2018 at Bougainvillea Cemetery. Please feel free to join us as we remember his life on earth and celebrate his eternal life in heaven. OBITUARIES SEBRING „ Summer break should not be thought of as time off from learning,Ž but instead as an essential bridge to the next grade. Parents who encourage their children to take advantage of structured summer tutoring and discuss the bene“ts of maintaining their academic skills enable those children to gain an opportunity and understanding of missed benchmarks and possibly even master some of them before starting the new school year. We are here to provide structured tutoring to your child and enable them to perform to his/ her true potential and beyond,Ž Dr. Shameema Challa, director at The Tutoring Center in Sebring, said. Joining a 100 strong network of centers around the country, Challa brings The Tutoring Centers research proven, high performance teaching methods to enrich the lives of children in the community. The Tutoring Center specializes in providing individualized, intensive, one-to-one instruction combined with the trademarked Rotational Approach to LearningŽ to rapidly improve academic skills and concentration for children from kindergarten through 12th grade in a fun and caring environment. Each child has a different learning style and pace,Ž Challa said. Challas approach to tutoring ensures that every student receives an assortment of materials in every program, allowing your child to learn in a manner that enhances his or her natural learning style. At The Tutoring Center, we have a clear four-part mission for every child who studies with us,Ž she said. First, your child will develop stronger academic skills in reading, math and writing; second, your child will develop better concentration, focus and attention span; third, your child will gain more con“dence and motivation; and fourth, your child will develop stronger test-taking abilities and study skills.Ž The fast-paced summer programs are individualized to cater to each childs speci“c academic needs. These needs can range from “lling in academic gaps, keeping skills fresh or for enrichment. Summer tutoring is often recommended and vital for students who need special mentoring in certain subject areas. Summer is the best time for children to get the help they need in a structured environment because they dont have to worry about homework, upcoming quizzes and tests or keeping at par with a lesson being taught at school. Even students who have excelled during the school year can bene“t from enrichment tutoring, which challenges them above and beyond what was expected in the previous grade. It also gives them an academic advantage when the upcoming year starts. If your child starts ahead with structured academic support, staying ahead will be easier for him/her,Ž Challa said. A smooth transition to the next grade level will instill con“dence in your child and motivate him/ her to do well from the very beginning of the school year.Ž For more information, call 863-269-8977 or visit tutoringcenter.com.Summer is a great time for a head startSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTODr. Shameema Challa is the director at The Tutoring Center in Sebring. doorways, Logsdon said. Shortly after volunteers removed the sandbags, repeated rains brought water and mud into the stage and lobby, into the greenroom and down adjacent steps into the orchestra pit. In addition, all the extra rain had swelled the lake and the water table, and water seeped in through the foundation. That swamped and ruined thousands of dollars of lighting and sound equipment stored in the pit, Logsdon said. Water also came through the costume department door on the north side, ”ooding cabinets. Rains earlier this month repeated the problem, after which Noethlich and Public Works Director Ken Fields started work in earnest. Logsdon said work crews even vacuumed out a drainage pipe under a grate near the main entrance. In recent storms, it would “ll with silt and debris and back up. When speaking of the drainage problems earlier this month, Noethlich said some of the pipes seem to go under the building and directly to the lake, which water management districts would never allow with new construction. Hes trying to reroute the water, he said, but he will need to study the watershed. The only place to take the water is Lake Jackson, and although thats not a major change in drainage plans, the water still needs to percolate in a retention pond before simply ”owing into the lake. In addition to that, he said, Lake Jackson remains high now, and will only get higher as the rainy season returns. The only thing we can do is to try to mitigate the drainage,Ž Noethlich said. As for Logsdon, she looks forward to removing the sandbags from around a fan vent in the wood shop at the east end of the theater. It sits at ground level and below the level of the parking lot. Sandbags around it are all that keep water out of it for now, but she looks forward to having a watertight wall around it to prevent future leaks from that opening.HLTFROM PAGE 1 Hours: 9:00 a.m. 5:00 p.m. € Monday-Friday 8TH YEAR IN BUSINESS IN SEBRINGPH# 863-385-5689 € FAX RX 863-582-9355 3200 US Hwy 27 S., Suite 103 € side entranceAAA Direct Discount SYMBICORT....... 160MCG/4.5MCG B......360 DOSES) ....... $167.00 DALIRESP .....................500MCG B .........90 TABS............. $218.00 PROVENTIL FHA ............100MCG G .........800 DOSES ....... $153.00 SPIRIVA ........................18MCG G ...........90 CAPS ............. $147.00 ANORO ELLIPTA.....55MCG/22MCG B .....90 DOSES ........... $325.00 XARELTO .......................20MG B .............84 TABS............. $259.00 ELIQUIS .........................2.5/5MG B ........180 TABS ........... $284.00 ENTRESTO..............24MG/26MG B .........168 TABS ......... $793.95 PREMARIN ....................0.625 .................84 TABS ........... $117.66PREMARIN ...................0.3MG B .............84 TABS ........... $112.00No Control over availability and prices subject to change VIAGRA100mg BRAND$1000a pillVIAGRAGENERIC 100mg 40 tabs $12900CIALIS20mg BRAND$1900a pill 24/36CIALISGENERIC 20mg 20 tabs $11000adno=3563896 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 6

A6 | HIGHLANDS NEWS-SUN | Wednesday, May 2, 2018 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Lette rs will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telepho ne number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. YOUR VIEW Handshake needs to be replaced for health reasonsGripping of each others hand in greeting, promise, etc and high “ves? Just read that 80 percent of infectious diseases are transmitted by touch. For health reasons, why not change that custom? Example: Touch your own chin with fore“nger or maybe pat your chest two times. Start this new custom in grade school now and in 20 years, we will see a big difference health wise.James R. Wilkinson SebringAmVets Post 21 donates $25,450 to the Champion for Children FoundationAfter an incredibly successful 4th Annual Champion for Children Cornhole Tournament, the AmVets Post 21 donates $25,450 to assist local children and families through the Champion for Children Foundation. A record-breaking 53 teams competed in the largest cornhole tournament in the area on Saturday, April 14. Great camaraderie, food and raf”es brought in amazing support for our communitys children and families in need. Thank you to all participating teams and congratulations to “rst place Country Baggers, Kyle Green and Billy Sells; second place Southwood Garage Doors, Ken Bazzell and Eric Rankin; and third place All-Smith, Mark Bizzell and Mikey Burch. The AmVets Post 21 and Champion for Children Foundation would like to speci“cally thank our Highlands County businesses, veterans organizations, and individual sponsors who came together in strong support, including: Ables & Craig, PA; Advance Auto Parts; Advanced Copier Systems; Affordable Asphalt and Sealcoat; Al Reams, Steve Olbert; Alan Holmes, AAMS; Alan Jay Automotive Network; Alpha General Services; American Legion Post 69; American Legion Post 69 Ladies Auxiliary; American Legion Post 69 Riders; American Legion Post 74; American Legion Post 74 Ladies Auxiliary; Amvets Post 21 Ladies Auxiliary; Amvets Post 21 Sons of the Amvets; Anna Marie Feeney; Art Barnhart; Baker Septic; Bayhead Consulting, Inc.; Bed, Bath & Beyond Corp.; Bernie Little Distributors; Bert and Robin Hinkle; Beverly Brass; Bill Bullinger; Bill Thompson; Billy Smith; Bob and Jo Harkner; Bob Evans Restaurant; Boner Out“tters; Bonnie Berdelle; Brad Kolp; Bugs Bee-Ware Exterminating; Carlie Lynnes Bar; Carol and Sue Hall; Chicanes Restaurant & Bar; Coffee News FLA; Cohan Radio Group; Councilman Tom and Mrs. Debbie Dettman; Cranky Franks BBQ; Crosson & Payne Tree Service; Curtis and Janet Ivy; Dave and Barb Baldwin, Dennis Kosele; Dimitris Restaurant, Bar and Grill; Don and Elaine Adkins; Don Jose Mexican Restaurant; Doug Barnes; Dr. Richard Taylor; Dr. Steven Guelff; Ducks Body Shop; Elizabeth Young; Eric and Amy Zwayer; Ernie McLean; Gary and Susan Davis; Gene Murphy; George and JoAnn Gray; George Hooper; GMCs Painting; Good Shepherd Hospice; Heartland Exterminating; Heartland Granite; Highlands County Dart Association; Highlands News-Sun; Highlands Sertoma Club; Inn on the Lakes; J. Biance Financial; Jackson Creek Estates; Jean and Jeffrey Walsh; Jean Moore; Jimmys Greek American Grill; Jo Adamson; John and Linda Casali; Karen and Steve Gillespie; Karen Olejniczak; Kem and Jill Broeker; Kevin and Debbe Roberts; Kevin and Linda Ginn; Kyle Green; Lance and Carissa Marine; Lilly, OToole & Brown, LLP; Linda Lehtinen; Linda Thompson; Lisa Coricelli; Little Italy Pizza, Inc.; Living Waters Services; Lowes of Sebring; Mary Nead; Mayor John and Mrs. Janet Shoop; Mel and Mary Anne Mueller; Michael and Diana Borders; Mildred Dettman; Mobility Express of Sebring; Morgan Douberly; Nancy Brown; New Testament Church & Mission; Oscars Family Restaurant; Pauls Plantscapes; Penny Coffey; Pepper Natural Health & Wellness; Phyllis Hurley; Piller Pool Design, Inc.; Positive Medical Transport; Publix; Sebring Meats; Renee Viggiano; Robbins Nursery; Robert Hendrix; Roger Stone; Ross Vickers; Russell and Debora Morris; Scott and Annie Noethlich; Sebring High School JROTC; Sebring Kart Racing; Sebring Walmart; Shawn Nickell; Sheriff Paul and Mrs. Melissa Blackman; Signtastic; Smitty and Betty Smith; Sonnys BBQ; Southwood Garage Doors; Spas, Pools & Patios; Spray & Pray Guns & Ammo; Stewart Construction; Sunnyvale Medical Transport; Swaine & Leidel Wealth Services; Teresa Dennis; The Hand Rehabilitation Center of Florida; The Home Depot of Sebring; Veterans Council of Highlands County; VFW Post 4300; VFW Post 4300 Riders; Wauchula State Bank; West Sebring Volunteer Fire Dept.; and Wild Turkey Tavern.Carissa Marine CEO Champion for Children Foundation COURTESY PHOTO4th Annual Champion for Children Cornhole Tournament planning committee members (left to right) George Gray, Bonnie Berdelle, Kevin Roberts, Bert Hinkle, Phyllis Hurley, Carissa Marine, Debie Dettman, and Dave Baldwin, pose with AmVets Post 21s Commander Bob Wilcox (far left) as the donation check for $25,450 is presented to the Champion for Children Foundation of Highlands County, Inc. Planning committee members not pictured: Jill Broeker, Tom Dettman, and Shawn Nickell. Small business is the glue that holds together any community. The bigger chains may argue that fact, but lets face it, its the mom and pop shops that were there before the big chains came to town, and as weve seen in recent months, its the big box stores that fold up and leave because of the growing popularity of online shopping. Since 1990, as big business eliminated 4 million jobs, small businesses added 8 million new jobs, according to the Small Business Administration. Its the small/local business, the locally owned business that has the biggest investment in the communities where they exist. A perfect example of that is the letter to the editor on this same page. There may be a lot of individuals named, as well as some organizations, but there are a lot of small businesses named there as sponsors. That kind of thing is a normal occurrence for a community with small, yet caring, businesses. The small/local businesses are the ones who most likely will recognize you and call you by name on a return visit. They are the ones who will give that personal touch to your selection and serve you with a friendly voice and a smile. In fact, small businesses provide 55 percent of all jobs and 66 percent of all net new jobs since the 1970s, SBA states. Supporting small/local business can also bene“t the consumer in ways that he or she wont realize when shopping at the national chains. According to entrepreneur.com, one of the bene“ts found in buying food from a local farmer includes the numerous health bene“ts for the family. Doing so, allows you to feed your family fruits and vegetables, fresh eggs and dairy that are chemical free or grass-fed in the case of meats. There are also bene“ts to eating raw local honeys, which we have plenty of in Highlands County. Raw local honey is thought to help battle allergies. One of the important bene“ts, is that when a consumer buys locally, more of that money stays in the community. One study found that for every $100 spent at a local business, $68 remained in the city while only $43 of each $100 spent at a chain retailer stayed in the city. According to Small Business Administration, the 28 million small businesses in America account for more than half -54 percent -of all U.S. sales. The 600,000-plus franchised small businesses in the U.S. account for 40 percent of all retails sales and provide jobs for some 8 million people, and the small business sector in America occupies 30-50 percent of all commercial space, an estimated 20-34 billion square feet. Another bene“t comes in personally knowing the people behind the product or the business. Having a personal investment with a small/local business is much different than shopping at a large chain. Some business owners know their customers well enough that they know what they are looking for and will add to their inventory to meet those customers needs, like offering bagels and pastries in an area where there are none. One of the most appealing bene“ts is that local small/local business help keep the community unique. How many restaurants do you walk in and everyone knows your name? How many like to shop in those cute little specialty shops we have in the downtown areas of Highlands County? Local businesses also give you the best customer service. How many times have you called a customer service number for a big box store just to get tied up in the press 1 for ƒ,Ž press 2 for ƒ,Ž press 3 for ƒŽ nightmare? Or do you get transferred through several different people before you actually speak to the person who can talk to you about your concern? When you shop local, that person answering the phone is quite possibly looking across the room at the person who is best suited to help you. Many small businesses consist of the owner working there, and those owners usually get to personally know their customers. A local gardener will know the trees and plants that best grow in the area. Local pest control businesses will be most in tune with the pests that run amok in that particular area or season. By supporting the local businesses, you will help ensure that uniqueness is preserved as a part of the community. Stop in a locally owned store and say hello to the staff and the owner. Get to know them, and let them get to know you. Remember, when there is a choice, do your best to shop local. This week is Small Business Week. Pop in and support your favorite local merchant with a simple hello.Shop the small stores

PAGE 7

Wednesday, May 2, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. what happened here. They dont want to talk about it. Blacks remain underrepresented in local government, the re department, the police department and school board. People of color dont feel they belong in their own city, Reeves said. We dont feel welcome in our own home. Sheriffs deputies in St. Johns County feel equally frustrated. Theres a national mantra going on right now, said Chuck Mulligan, a commander with the St. Johns Sheriff Ofce. No matter what we say, we cant change the narrative. Mulligan said there is a small section of St. Augustine where drug sales are prevalent. Those sales are conducted in the open and neighbors complain. He backed up his statement with charts showing that drug-related calls, crime rates and violent crimes are all heaviest in minority neighborhoods to the west of St. Augustines historic downtown. The truth is that 95 percent of the people who live in west St. Augustine are awesome people who would never do anything unlawful, but they are being held hostage by the actions of 5 percent, Mulligan said. The majority many of whom are brothers and sisters, aunts and uncles are intimidated by the actions of the few. They call law enforcement and law enforcement responds. Mulligan added that the St. Johns Sheriffs Ofce goes out of its way to build bridges to the black community, to make sure that not all contact is negative. That involves contributing to college scholarships, participating in events that commemorate black history and sponsoring activities for black youth through the Police Athletic League, Boys & Girls Club and other organizations. We are trying to do everything we can to mend things from 50 or 60 years ago, Mulligan said. Do we make mistakes? You bet. Do we re people? Yes. And were the rst to let you know when that happens. This series of stories on how drug courts have a legal and ethical obligation to provide equal access to treatment, regardless of race, will continue next week. Read the series online at http:// projects.heraldtribune. com/one-war-two-races/ intro/RACEFROM PAGE 1 For example, Harvey in Texas last year, sat over the same place for days and dumped 4-5 feet of rain. Rain was a huge issue with that case but theyre all different, the circumstances are all a little bit different, he said. Historically speaking, the surge is the greatest killer and does a lot of the damage. With Highlands County being so far inland, McKaughan said that storm surge wasnt a factor for this area. He also warned not to underestimate a storm. It is mostly wind and rain sometimes, depending on how fast the storm is moving, he said. When the storms are moving slow, they can dump 1-3 feet of rain easily. Thats quite a bit of water. We have seen tropical storms cause a signicant amount of damage because of the rain that falls. It is said that the best defense is a great offense. This couldnt be more true when preparing for hurricane season. Unlike tornadoes, there is time before the storm arrives to prepare your home. We encourage people to ready before the seasons here, McKaughan said. The off season is the best time to get prepared. You dont want to wait to get ready when you have a hurricane is barreling down on the state to start getting ready. By then it is too late. That was a huge issue here with Irma, after everyone seemed to go into panic mode after they saw what (Harvey) did in Texas. Within ve or six days that it was supposed to hit that there was no food or water on the shelves, he said. You can buy batteries, food and water now and it will still be good in ve or six months. A good place to start preparing is by taking a look at the yard and trees. Cutting down hanging tree limbs ahead of the season may help to prevent them from becoming a missile later. Cut limbs in time for them to be hauled away. Put items such as patio furniture in the garage or some other secure location. Check for sprinklers or hoses, and small statuary objects that could be picked up by high winds and become projectiles. Address any gutters that need repair or cleaning out or anything that would impede drainage away from the home. Now is also time to hit the big box stores for products to board up windows and doors. Shutters, plywood and hardware become hard to nd when a hurricane is on the horizon. Give plenty of time to install and practice putting up shutters in advance of a storm. The Federal Alliance for Safe Homes does not recommend using masking or duct tape to secure windows during a hurricane. In fact, they started a campaign called Go Tapeless to challenge the myth that taping windows keeps them from shattering. The problem is if a window doesnt shatter into a million pieces, the large, taped-together pieces may y through the air, which is even more dangerous. Who wants to scrape off tape goo afterwards anyway? Sandbags and sand are plentiful at the Road and Bridge Department at 4344 George Blvd. in Sebring, according to Highlands Countys Public Information Ofcer Gloria Rybinski. Place the lled bags in front of doorways and in front of a garage door to help prevent water from entering through seals. Ready.gov suggests that purchasing a generator might be a good idea, if you can afford it. Never run it inside because of carbon monoxide fumes. The American Red Cross suggests buying a generator with more amps than you think you will need. Do not use the generator in the rain or where it will get wet. They have extensive guidelines on redcross.org/get-help/ how-to-prepare-foremergencies.STORMFROM PAGE 1 motorists wont be able to pull out of West Palmetto Street and go straight across to Walmart or turn left to travel southbound on U.S. 27, and motorists wont be able to exit at the Murphy gas and cross the southbound lanes to go northbound on U.S. 27, Stewart noted. The median opening work is scheduled May 14-25 and will be closed during the construction, Stewart said. There have been a number of accidents along that section of U.S. 27, including a pedestrian fatality in December 2016 when the victim was trying to cross U.S. 27 at Palmetto Street, the next intersection south of Shop 16 Road.LIGHTFROM PAGE 1 MARC VALERO/STAFFThe signal near Walmart in Avon Park will have dedicated left turn lanes and turn arrows on the northbound and southbound lanes of U.S. 27.

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Wednesday, May 2, 2018 www.highlandsnewssun.com LOCAL SPORTSBarbosa looking forward to Mid-OhioNo. 5 Mustang Sampling driver after second straight WeatherTech Championship win No. 5 Mustang Sampling Cadillac DPiV.R driver Joao Barbosa will be looking to continue two different winning streaks when the IMSA WeatherTech SportsCar Championship returns to action this Sunday in the Acura Sports Car Challenge at Mid-Ohio. The two-hour, 40-minute race marks the return of IMSA competition to the historic Mid-Ohio Sports Car Course in Lexington, Ohio for the “rst time since a GRAND-AM Rolex Sports Car Series race in 2013. Sundays race will be televised live on FS2 beginning at 1 p.m., with live IMSA Radio coverage also available on IMSA. com, RadioLeMans.com and SiriusXM Radio. When the green ”ag drops, Barbosa will not only be looking for his second consecutive WeatherTech Championship victory and third in four races this season alongside co-driver Filipe Albuquerque. He also will be looking for his second straight MidOhio win, after taking the GRAND-AM win in 2013 alongside Christian Fittipaldi, his and Albuquerques Tequila Patrn North American Endurance Cup teammate and current Action Express Racing sporting director. Im really looking forward to going to Mid-Ohio,Ž Barbosa said. Its a great racetrack. Obviously, it was a shame when the track got out of the schedule. I think a lot of drivers really like to go there. Its a place with a lot of history. Its Special to Highlands News-SunThe Lake June West golf leagues had some excellent play during last week. In the April 23rd Ladies League, the “rst place team with a score of 37 was the trio of Barb Sydenstricker, Joyce Swartz and Bev McCloud, while second place with a score of 39 went to Annie Hall, Diane Roush and Panda Burton, “nishing in third place with a 42 was the team of Donna Palmatier, Doris Weeks and Chris Heath. Closest to pin winners were JoAnn McGill on hole No. 2 with a shot that was within 12 feet, Panda Burton on No. 4 at 9-feet, 1 inch and Doris Weeks on No. 8 at 5-feet, 6 inches. In the Wednesday April 25th Mens League, “rst place with a score of 41 went to the foursome of Tony Notaro, Bruce Myers, Logan Wilburn and Bill Fowler, second place with a score of 41 went to Neil Isett Dick Denhart, Bob Beard and Dennis Mathew, while third place with a 44 was Mike Rogers, Pete Otway, Larry Heath and Fred PorkyŽ Neer. Closest to pin winners were Neil Isett on hole No. 2 at 8-feet, 3 inches, Tony Notaro on No. 4 at 16-feet, 11 inches and Dennis Mathew on No. 8 at 6-feet, 4 inches. In Thursdays Mixed Scramble, the “rst place team with a score of 51 was Mike Rogers, Barb Sydenstricker and Doyan and Donna Eades, second place with a total of 52 went to Bob and Elaine Orr, Dennis Mathew, Charlotte Mathew and Fred PorkyŽ Neer, while third place with a score of 58 went to the team of Larry and Chris Heath, Tony Notaro and JoAnn McGill. Closest to pin winners were Mike Rogers on hole No. 2 with a shot that was within 13-fet, 8 inches, Bob Orr on No. 4 at 11-feet, 6 inches and JoAnn McGill on No. 8 at 11-feet, 2 inches.Solid scores in Lake June West leagues Special to Highlands News-SunThe freshwater “shing forecast for the beginning of May gives anglers a strong east wind the last quarter moon phase and a weather forecast which will not produce signi“cant “sh adjustment activity during the lunar periods. All “shing factors considered, “shing “ve to six hours after dawn and “ve to six hours prior to dusk. The next two days will be typical of postfull moon periods when the last quarter moon phase develops---“sh do not form de“nitive daily feeding patterns and feed randomly, sporadically, essentially as needed mostly in”uenced by the sunrise and sunset periods. So youll need to spend more time to be successful and employ several tactics to discover the feeding “sh. Keep moving and fan-cast large areas, pitching and ”ipping only if you discover a feeding “sh. If theres birds and gators there, “sh more earnestly. Remember gators are mating and dangerous right now. Best Fishing Days Friday and Saturday atmospheric pressure decline will be signi“cant during the afternoons, leading into the moon underfoot period during the 5-6 hours. All other “shing factors will be ideal at this time and will cause “sh to adjust at an above-average rate. Major Fishing Period Today the moon underfoot period occurs at 3:39 p.m. and pressure will be on the decline causing “sh to adjust slightly downward and towards the outer edge of shoreline vegetation. A feed intensity rating of 3-4 will occur from solar noon at 1:22 p.m. to 5:30 p.m. Daily this period moves later by 50 minutes. Minor Fishing Period Today the moonset period occurs at 8:45 a.m. and perhaps a small pressure rise period could occur from the sunrise at 6:45 a.m. and cause a feed rating of 3 from 6-9:30 a.m. Daily this period moves later by 45 minutes. Prime Monthly Periods May 12-18 new moon, 26-31 full moon, June 10-16 almost super new moon, 26-30 weak full moon, July 10-16 super new moon, 24-29 weak full moon. Highlands Bass Sunset and sunrise fishing is best By DAVE DOUGLASSHIGHLANDS BASS ANGLERAVON PARK … In the “nal home game of the season, South Florida fell to St Petersburg College by a score of 9-7 on Monday night at Panther Field. The loss evened South Floridas record at 27-27. I think that St. Pete outplayed us,Ž said Panther Coach Rick Hitt. They did a good job all night offensively and we did not have an answer for them in certain spots on the mound. You have to give them credit they did more than we did tonight and came out with the victory. We swung the bat pretty good but we could not produce enough runs and thats the difference. We will get ready to go up there Wednesday and see if we can “nish off with winning the series. This was the last home game for our sophomores and they mean a lot to us. We would have liked to send them off with the last home game on a better note but they have done a lot of good things this season and we are proud of Titans swing past PanthersByn RUTH ANNE LAWSONCORRESPONDENTSt. Petersburg College outslugs South Florida FILE PHOTOHighlands Bass Angler Dave Douglass shows o some sh caught on Lake Istokpoga.FISH | 9 ALLEN MOODY/STAFFThe No. 5 Mustang Sampling Cadillac races at Sebring.IMSA | 9 RUTH ANNE LAWSON/CORRESPONDENTSouth Florida State Colleges Blaise Maris is tagged out at third base during Monday nights game against St. Petersburg College. South Floridas Kyle Choate throws a pitch during Mondays game against St. Petersburg College.BASEBALL | 9

PAGE 9

Wednesday, May 2, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com Angler Bass Guide-Trips: A 6-7 hour charter for $250.00 for one or two anglers, all gear, arti“cial bait and tackle included. Cold water and weather protection provided. Custom bass “shing charter packages available. Call 863-381-8474 to plan and book your bass “shing experience today. Seasonal Safety Notes: Alligators are now in their mating season which occurs from April through August. Males are very aggressive and territorial and will not tolerate any encroachment in their mating areas. Any shallow body of water will have dangerous gators so be alert and constantly scan areas youre inƒoften. Smaller gators will be forced out of lakes by bigger males and will be searching for non-disputed waters. Expect them in your pools and other waterways. Therefore gators will be where they usually are not, so scan areas for gator activity. Istokpoga.info News: The lake level is at 38.88 feet above sea level, which is the max-level in the 18-inch management-threshold range for the beginning of May. The minimum level is 37.50 currently and will remain at this annual low mark until July when it is raised six inches over a six-week period. The maximum level will be dropped this month to 38.25 by June 1 … an additional eight inches from todays level. Currently all four S68 gates are closed. Access this article online using, FloridaLakes FishingForecast.com or BassFishingForecast.com Dave Douglass is a bass “shing guide and teacher on twenty-“ve lakes, from the towns of Kissimmee to Clewiston. Visit Highlands BassAngler.com for complete details. Phone: 863-381-8474. Email: DavidPDouglass@ hotmail.comFISHFROM PAGE 8 very technical. Its really, really good to go there, especially with these new cars. It should be really fast there. Im excited to go back to Mid-Ohio this year.Ž As will be the case at a majority of events this season, Albuquerques “rst as a full-time driver in the WeatherTech Championship, this weekend will mark the Portuguese drivers “rst visit to Mid-Ohio. That seemed to work out okay for him in the most recent WeatherTech Championship race, the BUBBA burger Sports Car Grand Prix at Long Beach on April 14, which he and Barbosa won. His approach heading into this weekends race will be similar. Joao and Christian and the team tell me all about it, that its a great track,Ž said Albuquerque, who also opened the year with a victory in the Rolex 24 At Daytona alongside his No. 5 teammates. Doing IMSA, I know there are many nice tracks around and Im super happy to be doing this championship to know these tracks. Im going to do some laps on a simulator. Obviously, it helps like it did to come [to Long Beach]. I have a great team to support me and to tell me what I should do and to be aware of critical points on the track.Ž Barbosa is expecting close racing and tough competition on the 2.238-mile, 13-turn road course. Its going to be very challenging, especially with all the different classes and a lot of cars on a pretty narrow track,Ž Barbosa said. Theres not a lot of room to overtake, so the GT traf“c is going to play a key role in how were going to manage traf“c and how the race is going to go. Its going to be very challenging because of that. I think it might decide the race, the way different cars manage the traf“c. Historically, the GT guys dont give you a lot of room. At Mid-Ohio, its very easy to block, so its going to make for an interesting race, for sure.Ž Along with working on extending their winning streak, Barbosa and Albuquerque also will be looking to extend their lead in the WeatherTech Championship point standings. With three races in the books and seven more to go, they lead their AXR teammates, Eric Curran and Felipe Nasr, by “ve points, 91-86. Its important to be consistent and to get as many points as possible,Ž Barbosa said. We know its not going to be easy for the rest of the year. Competition is very strong in every race. Its not because weve won two races that we think were going to win the rest. Were still working as hard as we did before winning the races. The plan is to win more races, but we have to keep working as hard and harder to keep up with the competition and to make sure we can win more races in the future.Ž The future starts Sunday. Tickets are available now at MidOhio. com.IMSAFROM PAGE 8 IMSA PHOTONo. 5 Mustang Sampling Cadillac DPi-V.R driver Joao Barbosa. them.Ž The “rst three innings were scoreless, but the action picked up in the top of the fourth with the Titans taking a 2-0 lead. The Panthers cut the de“cit in half in the bottom of the frame as Kyle Stenger hit a single to right “eld for a base hit and took second on a passed ball. Brandyn Ward hit a liner into left “eld for a single and Stenger advanced to third. Damani Thomas stepped to the plate and plated Stenger to make it 2-1. South Florida took the lead in the bottom of the “fth as Blaise Maris hammered the ball over the left-“eld fence for a solo homer. Pedro Castellano drilled a double to center “eld and Franco Camacho ripped an RBI double to give the Panthers a 3-2 lead. St. Petersburg answered in the top of the sixth as John Radetsky hit a sacri“ce ”y to plate a run to tie the game at 3. The Titans kept the pressure on in the seventh inning as Dennis Filipovski doubled, Alex Brickman doubled, advanced to third on a ground out and scored on an Andrew Mills sacri“ce ”y. Drake Rodriguez capped the inning with a solo homer to make it 6-3. South Florida battled back as Norwood tripled and Maris slapped an RBI single. The Panthers loaded the bases and P.J. Cimo plated Maris with a ground out to make it 6-5. St. Petersburg extended its lead and held off the Panthers for the victory. This was a tough loss,Ž said former Sebring standout Gerig Blackman. I think we can bounce back and “nish the series with a win against St. Petersburg. We have a good team, we have had our ups and downs like any other team but I would not want to play with anyone else. This was a really cool experience being able to play college baseball. It has been a lot of fun. I am talking to a couple of schools and I would like to keep playing baseball.Ž BASEBALLFROM PAGE 8 RUTH ANNE LAWSON/CORRESPONDENTSouth Floridas Jordan Austin slides safely into second base during Mondays game against St. Petersburg College. The International Motor Sports Association (IMSA) will have a new U.S. broadcast home for its ”agship IMSA WeatherTech SportsCar Championship, what is currently known as the Continental Tire SportsCar Challenge and the IMSA Prototype Challenge presented by Mazda as NBC Sports Group and IMSA today announced a six-year partnership starting with the 2019 season. This enhanced media rights partnership includes a signi“cant increase in network coverage of the WeatherTech Championship over 2018. Three races will broadcast on NBC and there will be more than 45 hours of WeatherTech Championship action televised on the NBC Sports Network (NBCSN) throughout the season. NBC Sports will present more than 100 hours of IMSA coverage across its broadcast, cable, and digital platforms. The NBC Sports App and NBCSports.com will offer ”ag-to-”ag live streaming coverage of every WeatherTech Championship race to authenticated subscribers. The resonance and gravity of this new partnership with NBC Sports Group for IMSA fans and our stakeholders cannot be overstated,Ž said IMSA CEO Ed Bennett. This agreement is the culmination of a comprehensive process to align ourselves with a media rights partner that will capitalize on the tremendous momentum the WeatherTech Championship and IMSA is currently enjoying, and will help our sport reach new heights. Without question, NBC Sports Group gets motorsports and our unique premium product. We could not be prouder to call NBC Sports our future partner.Ž As the U.S. home of motorsports, we are excited to present IMSAs high-quality and diverse racing circuit to our abundance of racing fans,Ž said Jon Miller, President, Programming, NBC Sports and NBCSN. By utilizing our wide-array of broadcast, cable, and digital platforms, we can service IMSA and motorsports fans with more coverage and in more ways than ever before.Ž This media rights agreement with NBC Sports Group capitalizes on IMSAs unprecedented growth and its bright future including the sanctioning body celebrating its 50th Anniversary in 2019. Among the highlights of this growth include record attendance at each race this year, unique television viewership for the year is on track to surpass last years record of 6.5 million viewers, and signi“cant digital and social media growth. NBC Sports Group is the home of motorsports in the U.S., with this agreement adding to its extensive portfolio of auto racing that includes NASCAR and INDYCAR. The 2019 season starts with the 57th Rolex 24 At Daytona on Jan. 26-27, 2019 and the entire season broadcast schedule will be announced in the coming months.IMSA, NBC Sports Group team upSpecial to Highlands News-Sun Fairmount Cinema Square, Sebring, FL www.highlandsjewelers.comMember American Gem Society BR R ILL IAN C C E Y O U D ESE R R VE By Publix in North Sebring385-4909Family owned for 46 yearsHours: Monday Friday 10 am 5:30 pm Saturday 10 am 2 pm Closed Sunday adno=3568031 If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Happy Birthday to our Aunt Rita. Her Birthday was April 24th, but her special gift is scheduled to arrive the 1st Week of May. His name is Bruce, and he is the son of Tyler and Candace Lamkinadno=3568085 Were more than just a great rate%Bank-issued, FDIC-insuredMinimum deposit Year APY*2.25$1000.00 1www.edwardjones.com Member SIPC Carole CookFinancial Advisor.3200 US Hwy 27 S 200 Sebring, FL 33870 863-314-6108 Annual Percentage Yield (APY) eective CDs oered by Edward Jones are bank-issued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs oered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC).Call or visit your local “nancial advisor today.adno=3573844

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Wednesday, May 2, 2018 www.highlandsnewssun.com NASCAR THIS WEEKTHREE THINGS TO WATCHFEUD OF THE WEEK SPEED FREAKS A few questions we had to ask ourselvesCUP STANDINGS WHATS ON TAP QUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answersGODWINS PICKS FOR DOVERTALLADEGAJoey Logano celebrates his “rst legal winŽ since 2016. [AP/BRYNN ANDERSON] 2018 SCHEDULE AND WINNERSTHREE THINGS WE LEARNEDMOTOR MOUTHS PODCASTNo restrictor plates in the pod, but were still capable of endangering bystanders. Tune in online at www.news-journalonline.com/ daytonamotormouths Any chance Joey Logano is next with a three-race win streak? GODSPEAK: Sorry to all those Logano fans, but those 3-race streaks are over for now. KEN'S CALL: Absolutely, positively, no chance. That trend ends Kevin Harvick and Kyle Busch. Until Kyle does it again, of course.Will Matt Kenseth win a race this year? GODSPEAK: Of course he will win. He is the 2003 Cup Series champion Matt Kenseth. His experience will lead him to Victory Lane. Heck, maybe at Kansas. KEN'S CALL: Nope. But some top-10s will be con sidered a success for the No. 6 team. Trevor Bayne just got a little firecracker slipped into his back pocket for Dover, by the way.CLINT BOWYER VS. JIMMIE JOHNSON: Bowyer was swept out of the race when Johnsons No. 48 Chevy went sideways in Turn 3 to ignite the Big One.Ž Fourteen cars were involved. GODWIN KELLYS TAKE: Yes, it is plate-racing at Talladega, but Bowyer called Johnson out. I dont know if he got loose or was trying to get in a hole, but the No. 48 wasnt clear and wrecked a bunch of us,Ž he said.WINNER: Chase Elliott REST OF TOP 5: Martin Truex Jr., Jimmie Johnson, Brad Keselowski, Kurt Busch FIRST ONE OUT: Kevin Harvick DARK HORSE: Trevor Bayne DONT BE SURPRISED IF: Elliott makes it five top-five fin ishes in five starts at Dover, only this time he tops the field.Feel bad for Trevor?In a way. Being replaced during the season, in such a high-pro“le way, carries a bit of public humiliation. But its Matt Kenseth, and the team suggests there are monetary consid erations with a new sponsor attached to Kenseth, so that lessens the blow a bit. Oh, and this: In older times, drivers had no contractual legs to stand on, but nowadays they know the legalities of their contracts must be followed. If youre still getting paid, it probably helps. Hershel McGriff? You kidding?Hopefully, we dont end up wishing they were kidding. McGriff, a West Coast racing legend, is scheduled to race this weekend at a K&N West event in Tucson. It will be his “rst race since 2012 ƒ when he was 84. Yes, Hershel turned 90 last December, but a few weeks ago he practiced on the Tucson track and reportedly erased any concerns. For the record, Hershels “rst-ever NASCAR race was the original Southern 500 at Darling ton ƒ in 1950.„Ken Willis, ken.willis@news-jrnl.comCUP SERIES: AAA 400 Drive for Autism SITE: Dover International Speedway (1-mile concrete oval) TV SCHEDULE: Friday, practice (Fox Sports 1, 10:30 a.m.), qualifying (Fox Sports 1, 3 p.m.). Saturday, practice (Fox Sports 1, 9:30 a.m. and noon). Sunday, race (Fox Sports 1, coverage begins at 12:30 p.m.; green flag, 2:15 p.m.)XFINITY: OneMain Financial 200 SITE: Dover International Speedway SCHEDULE: Friday, practice (Fox Sports 1, 9:30 a.m. and 2 p.m.). Saturday, qualifying (Fox Sports 1, 10:30 a.m.), race (Fox Sports 1, 1:30 p.m.)CAMPING WORLD TRUCKS: JEGS 200 SITE: Dover International Speedway TV SCHEDULE: Friday, qualifying (Fox Sports 1, 1 p.m.), race (Fox Sports 1, 5 p.m.)Feb. 11: Clash at Daytona (Brad Keselowski) Feb. 15: Can-Am Duel at Daytona (Ryan Blaney and Chase Elliott)Feb. 18: Daytona 500 (Austin Dillon) Feb. 25: Folds of Honor 500 at Atlanta (Kevin Harvick) March 4: Kobalt 400 at Las Vegas (Kevin Harvick) March 11: Camping World 500(k) at Phoenix (Kevin Harvick) March 18: Auto Club 400 at Fontana (Martin Truex) March 26: STP 500 at Martinsville (Clint Bowyer) April 8: OReilly Auto Parts 500 at Texas (Kyle Busch) April 15: Food City 500 at Bristol (Kyle Busch) April 21: Toyota Owners 400 at Richmond (Kyle Busch) April 29: Geico 500 at Talladega (Joey Logano) May 6: AAA 400 at Dover May 12: Go Bowling 400 at Kansas May 19: All Star Race at Charlotte May 27: Coca-Cola 600 at Charlotte June 3: Pocono 400 June 10: FireKeepers Casino 400 at Michigan June 24: Toyota/Save Mart 350 at Sonoma July 1: Chicago 400 at Chicagoland July 7: Coke Zero 400 at Daytona July 14: Quaker State 400 at Kentucky July 22: New Hampshire 301 July 29: Pennsylvania 400 at Pocono Aug. 5: 355 at the Glen, at Watkins Glen Aug. 12: Pure Michigan 400 Aug. 18: Night Race at Bristol Sept. 2: Southern 500 at Darlington Sept. 9: Brickyard 400 at Indianapolis Sept. 16: Las Vegas 400 Sept. 22: Federated Auto Parts 400 at Richmond Sept. 30: Bank of America 500(k) at Charlotte road course Oct. 7: Delaware 400 at Dover Oct. 14: Alabama 500 at Talladega Oct. 21: Hollywood Casino 400 at Kansas Oct. 28: First Data 500 at Martinsville Nov. 4: Texas 500 Nov. 11: Can-Am 500(k) at Phoenix Nov. 18: Ford EcoBoost 400 at Homestead1. Joeys winJoey Loganos Talladega win was his “rst victory that countedŽ since winning at Phoenix in 2016. His last triumph was almost one year to the day at Richmond, but that win was deemed encumberedŽ and didnt get him into the playoffs. It feels really good,Ž he said. Now we will make a run at a championship.Ž2. Streak brokenKyle Busch watched his well-crafted, three-race winning streak come to a halt at Talladega. He “nished a “tting 13th place. Once we got in that wreck (Lap 166), it was over, but we had a decent car up until then,Ž said the driver of the No. 18 Toyota. But we just lack speedway speed.Ž3. Little teamsThose little teams with small budgets did OK at Talladega. David Ragan led the charge against NASCARs goliaths with a sixthplace “nish in the No. 38 Front Row Motorsports Ford. We had a fast car all weekend,Ž he said. Chris Buescher was 11th, and Ty Dillon was 15th.„ Godwin Kelly, godwin. kelly@news-jrnl.com 1. Last chanceTrevor Bayne will get one more chance to put Roush Fenway Racing in a quandary this Sunday at Dover. If he wins the race, he would be eligible for the playoffs. He was hoping to nab the win at Talladega, but was crashed out on Lap 71. Matt Kenseth will wheel the No. 6 Ford at Kansas in two weeks. It stinks,Ž Bayne said. It is frustrating because Talladega is one of the ones you know you can win at and we wanted to do that.Ž 2. No-risk finishFord had Talladega Superspeedway conquered, and none of the Blue OvalŽ drivers in a position to win made a move on leader Joey Logano. They played nice. I wanted to roll with him (Ricky Stenhouse Jr.),Ž said Kurt Busch, who finished second in his No. 41 Ford. It didn't materialize. That's how we got all strung out, trying to be the one guy by himself.Ž 3. And Chase saysChase Elliott continues to chase his “rst NASCAR Cup Series victory. In his last two outings (Richmond, Talladega), he has scored top-three “nishes. He has never “nished less than “fth in four Dover starts. Elliott was frustrated by his Ford rivals at Talladega. I was trying to move forward and they (Fords) were not interested in advancing,Ž he said. It could have been a lot worse, so well move on to Dover.Ž„ Godwin Kelly, godwin. kelly@news-jrnl.comDriver Trevor Bayne will get one more chance to put a smile on team owner Jack Roushs face when the No. 6 Ford races at Dover this weekend. [AP/BUTCH DILL] 1. Kyle Busch 447 2. Joey Logano 417 3. Kevin Harvick 366 4. Clint Bowyer 335 5. Kurt Busch 320 6. Brad Keselowski 317 7. Denny Hamlin 314 8. Ryan Blaney 313 9. Martin Truex Jr. 303 10. Kyle Larson 280 11. Aric Almirola 278 12. Alex Bowman 238 13. Erik Jones 234 14. Jimmie Johnson 230 15. Ricky Stenhouse Jr. 217 16. Ryan Newman 214 17. Austin Dillon 210 18. Chase Elliott 209 19. Paul Menard 206 20. William Byron 202 12345678910 KEN WILLIS TOP 10 NASCAR DRIVER RANKINGSKYLE BUSCH No changes here after plate race KEVIN HARVICK Was a good Ford soldier at Talladega JOEY LOGANO An unencumbered win? So far CLINT BOWYER Only Clint to ever win in NASCAR BRAD KESELOWSKI When will his win come? KYLE LARSON 40th wasnt worst-ever Dega “nish MARTIN TRUEX JR. No platerace passion here DENNY HAMLIN Mr. Hunch likes him at Dover KURT BUSCH Yet to visit Dovers white cliffs JIMMIE JOHNSON Wow, 11 career wins at Dover!

PAGE 11

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Wednesday, May 2, 2018 Mosley set to play Circle TheatreSEBRING „ Bartow son Eli Mosley is a country singer on the rise. He is slowly but steadily building a following with a humble vision and a desire to touch peoples lives. I got into country music back in 1996 when I was 6 years old,Ž said Mosley. I saw Tracy Byrd play and I said, thats what I want to do.Ž Since those days Byrd has become a friend and mentor to Mosley. He sites this as one of his career highlights. Mosley will be performing May 4 at the Circle Theatre. Show time is 7 p.m. It has been two years since Mosley has played locally. The upcoming show will be his “rst at the Sebring landmark. During an interview at the of“ce of The Highlands News-Sun, Mosley had this to say about his career thus far: Man its been great. We put out this new song, St. Augustine,Ž and its just cleared 13,000 spins on Spotify, and were on close to 25 stations at this point. Were on rotation across Alabama, Georgia and Florida. Its been getting great radio response,Ž said the singer. Florida is being pretty good to me. Sebring is starting to become my favorite place in the world. We did Party In The Pines up in North Florida with Keith Urban and Miranda Lambert, last year in Oct. In Nov. we did a show with Joe Nichols and Tyler Farr in Orlando. Our “rst show in Orlando I thought was hilarious, it was at the Amphitheater. I mean we didnt start at a bar or anything we just went straight there. I said, thats kinda fun. I roll up in our pick-up truck and trailer, surrounded by tour buses and say, here we are. As far as business By JIM ERVINCORRESPONDENT COURTESY PHOTOEli Mosley will play Sebrings Circle Theatre on May 4.MOSLEY | 2 Its all about the blueberries! Jams, jellies, shortcake, pies and more „ all made with fresh blueberries „ were the stars of the eighth annual Bluegrass & Blueberry Festival at Donaldson Park, overlooking Lake Verona, in Avon Park on Saturday. The tents will “lled with people enjoying the music and the breeze off the lake while they lunched on the traditional barbeque chicken prepared by the Avon Park Champions Club and Rotarians. Refreshing blueberry lemonade, made by the Lemonade Queen, Dorothy Hinson, was a big hit. Fresh produce (Orange Blossom Produce), fresh blueberries (Milton Farms), blueberry plants (Island Groves Agricultural Products), blueberry wines (Fiddlers Ridge Winery) and caladium plants (Classic Caladiums) were some of the popular vendors. Stacy Ennis and Ronnie Gross had a tent with their Candied Jalapenos.Ž Theyre great in egg or potato salad,Ž said Ennis. Theyre like a bread and butter pickle with a tad of heat.Ž Paul Yates had some interesting creations. I make these planters out of tires and pressurized wood,Ž he said. Theyre painted with exterior paint and can Bluegrass & Blueberry Festival another winnerBY SHARON WEATHERHEAD SHARON WEATHERHEAD/CORRESPONDENTThe Highway 41 South Bluegrass Band. Rotary volunteer DeVerne Lehman helps out by carrying blueberries to a womans car. FEST | 10 SEBRING „ Warm Florida weather, accentuated with a soft breeze and a full moon, created an almost idyllic night for T.C. Carr and his band Bolts of Blue as they played at Music in the Park at Highlands Hammock State Park on April 28. T.C. Carr, one of Floridas most outstanding harmonica players, dazzled fans with his strong vocal performance and his passionate harmonica playing. The Florida native singer and songwriter alternated harmonicas as he sang different songs, and he had plenty to choose from with his stack of harmonicas providing a focal point on the stage. Carrs original songs were the mainstay of the night, but he also sang classics such as B.B. Kings The Thrill Is Gone.Ž We dabble in a lot of different music styles. The swing music from the 1940s is some of the best music ever,Ž said T.C. Carr plays Music in the ParkBY MELISSA MAINCORRESPONDENT MELISSA MAIN/CORRESPONDENTFrom left; Eddie Wright, T.C. Carr and Vinnie Seplesky brought blues and Americana music to Music in the Park. T.C. Carr & Bolts of Blue, a top-notch band that is in high demand, dazzled the audience with their soulful music.CARR | 2As a result of the economic downturn that began in 2008, many families found themselves forgoing traditional vacations in favor of staycations. In such instances, families spent time away from work and school together but did not travel far, if at all. While the economy has bounced back since the dawn of the staycation, many families are still choosing to stay at home in an effort to save money. Staycations might not seem as glamorous as traveling abroad or as relaxing as spending a week in an oceanfront resort or condominium, but there are ways for families to make staycations more fun and seem like a true departure from everyday life. Experiment with new cuisine. One of the joys of travel is the opportunity to dine out and experience cuisine native to particular locales. But families dont need to travel abroad to enjoy this particular bene“t of traveling. The Internet is home to a wealth of recipes from countries far and wide. Parents and their kids can choose recipes online and prepare meals from a different country each night, or pick a country or region of the week and prepare a different dish native to that area each night. This provides a great departure from ordinary family dinners and can make for a fun activity for the whole family. Invest in your home or lifestyle. Instead of bankrolling a trip overseas, channel those funds into improvements for your home or yard to create a relaxing atmosphere you can enjoy year-round. Install that pool or landscape the backyard to make it feel like a tropical paradise. Coasting across the water of a lake or ocean is an enjoyable pastime, so re-purpose your vacation funds to buy a boat or some jet skis that you can enjoy throughout the warmer months. Camp out. Straying from the norm, even when staying at home, can make staycations seem more like a vacation than merely a week away from school or the of“ce. Parents who want to add a dash of adventure to their families staycations can set up tents in the backyard and sleep under the stars or seek out local campsites that are free or relatively inexpensive. Tell stories around a backyard “repit when staying at home to provide a more authentic camping experience for everyone.Make the most of staycationsBY METRO CREATIVE SERVICES METRO CREATIVE PHOTOExperimenting in the kitchen during a staycation can give families the feeling of dining out that they enjoy on more traditional vacations.

PAGE 12

B2 | HIGHLANDS NEWS-SUN | Wednesday, May 2, 2018 www.highlandsnewssun.com is concerned, its going pretty well. Were booking bigger and bigger shows all the time. So were super excited about it.Ž The last three or four years Mosley has been playing about 100 shows a year. Because of Byrds in”uence, the ball began to slowly roll for the aspiring artist in the early 2000s. In 2001 we were living in California and my dads friend taught me to play guitar. In 2002 I started to play and sing. In 2004 I saw George Strait play in Orlando and that just threw gas on that “re (to play country music). It just took off from there. It was 2007 when we really launched into this and said, were gonna do this,Ž Mosley enthused. On his way to a career in country music, Mosley took a few twists and turns in life but always had the music burning inside him. His parents were involved in mission work when he was a child. He found himself in 47 countries during his childhood. These years were foundational to his career. My parents were in missions when I was a kid and we traveled quite a bit and thats what I grew up on so my worldview is very different than most peoples. Ive gotten to see what dirt poor really means,Ž Mosley related. The Mosley family are steeped in military service as well. Elis grandfather was an of“cer in the U.S. Air Force during World War II. His father, Michael, who is now his manager, served as an of“cer in the USMC during Vietnam and Mosleys brother is currently serving in the USMC. After high school Mosley joined the USMC Reserve and served for six years. He went to Southeastern University and studied Music Business while in the Marine Corps. The singer with a great sense of humor and a heart for people released his “rst album in 2015, graduated from college and got married all within about a month of each other. Then began working at a radio station in Lakeland. Now he takes all that education and life experience and uses that to fuel his creative nature. The reason Im in this is because one day when I was at church I remember a missionary coming through and he was raising money for an airplane to Madagascar and he needed $49,000, and I thought to myself, man, somebody could write that check and never miss $49,000. That being said, my whole reason for doing this is not for me,Ž Mosley stated. There are people, even in Sebring here, who may never get the opportunity to have their story heard, but maybe if somebody like me were to come along, and I get a No. 1 on the radio and thats their story, there you go. I feel called to this, I feel like this is my passion. I also feel the same for helping out people. Its always the people that come up to you, like the mom who handed me dog tags (that belonged) to her son who had died in Afghanistan. She told me, you write his song. Its stuff like that. Thats why we do what we do. The 90 minutes, or whatever, that your onstage, yeah, thats pretty cool, but there is a lot more to it.Ž For tickets or more information on the show go to www.SunEvents. com or call 863-494-9362. The Circle Theatre is located at 202 Circle Park Drive. Box of“ce hours are Wednesday through Friday, 9 a.m.-4 p.m. For more information on Eli Mosley go to www. elimosley.com.MOSLEYFROM PAGE 1 Carr. The band played blues, Americana, roots and swing. Although Carr sang original songs, his soulful rhythms had the audience bobbing their heads, clapping their hands and tapping their feet to the beat. Carr opened the evening with his upbeat song Happy ManŽ and continued with songs such as Good to be LovedŽ and Moving On.Ž The audience related to the lyrics which re”ected Florida life. One of his songs mentioned Lake Jackson while other songs spoke of “shing, sand and hurricanes. The Bolts of Blue shot energy and rhythm into the performance with Eddie Wright and Vinnie Seplesky both playing the guitar and Dennis McCarthy driving the beat on the drums. Eddie Wright showcased his skills on the guitar and used the microphone to tell a few jokes between songs. Wright referenced the extreme cold experienced by the northern states this spring. He said, Its been so cold up north that I saw a picture of a politician putting his hand in his own pocket.Ž Wrights biting humor brought laughter from the crowd and added to the ambiance of the carefree night “lled with soulful music. The audience enjoyed a beautiful evening with top-notch music, delicious barbecue, gourmet hot dogs and buttery popcorn. A wide variety of ice cream ”avors provided the perfect dessert for the casual evening. As the camp“res provided light during the last remaining moments of the show, the audience reveled in the delightful sounds of an incredibly talented band, a warm, Florida night and mouth-watering food that was as easy on the wallet as it was on the tongue. CARRFROM PAGE 1 The full moon and the warm evening created a beautiful atmosphere for listening to an incredible musical performance by T.C. Carr & Bolts of Blue. MELISSA MAIN/CORRESPONDENTThe crowd enjoyed the beautiful weather as they listened to T.C. Carr & Bolts of Blue at Music in the Park. Eddie Wrights guitar playing and jokes added to the delight of the evening. T.C. Carr, one of the most outstanding harmonica players in Florida, chose from a variety of harmonicas as he sang and played. His harmonicas were a focal point on the stage. Nut n Fancy Grillin provided barbeque sandwiches and plates. They also served redneck nachos and sweet tea. Other vendors, including Devil Dogs and Heavenly Scoops, also provided delicious food for the guests. adno=720015

PAGE 13

Wednesday, May 2, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com AVON PARKAlan Jay Wildstein Center for the Performing Arts sfscarts.org November 17 John Tesh 30 The Hunts December 9 Christmas Wonderland SpectacularSEBRINGHighlands Little Theatre www.highlandslittle theatre.org May 11 Brewster Sisters Wine Tasting 25 Les Paul and Mary Ford Tribute Show June 1-17 Arsenic and Old Lace Circle Theatre 863-382-1029 Call ticket office for event schedules and venue reservations. May 4 Country Music Night with Eli MosleyLAKELANDThe Lakeland Center 863-873-8700FROSTPROOFRamon Theatre 863-635-7222YBOR CITY Ritz Theatre Ybor 813-247-2555 May 22 Theory of a Deadman June 3 Flatbush ZombiesORLANDOAmway Center 407-440-7000 May 5 Skillet 9 James Taylor 14 Justin Timberlake 20 Maluma June 26 Hall & Oates July 11 Sam Smith 26 Rod Stewart/Cyndi Lauper August 14 Shakira September 11 Paul Simon 16 Fall Out Boy November 28 Elton John The Plaza Live Orlando 407-228-1220 www.plazaliveorlando.com May 26 David Crosby & Friends July 27 Yes Hard Rock Live 407-351-5483 hardrock.com May 18 Little Steven and the Disciples of Soul 20 Theory of a Deadman House of Blues Orlando 407-934-2583 May 4 George Clinton & Parliment Funkadelic 5 Blue October 7 Sum 41 12 Kamelot 13 Dru Hill 17 New Found Glory 20 Buckethead 24 Awolnation July 3 Boy George and Culture Club 20 Echo & the Bunnymen/ Violet Femmes August 4 O.A.R. 19 B-52sTAMPAAmalie Arena 813-301-6500 May 12 James Taylor 15 Justin Timberlake June 2 Shania Twain 16 Maroon 5 22 Hall & Oates/Train July 12 Sam Smith 25 Smashing Pumpkins August 1 Panic! at the Disco 18 Journey/Def Leppard September 7 Paul Simon 14 Scorpions MidFlorida Credit Union Ampitheatre 813-740-2446 May 11 Alan Jackson 14 Steely Dan/Doobie Brothers 22 Kendrick Lamar June 17 Styx/Joan Jett 23 Weezer/Pixies 30 30 Seconds to Mars July 20 Rascal Flatts 21 Chicago/REO Speedwagon 25 Dave Matthews August 9 Pentatonix 10 Imagine Dragons 11 Five Finger Death Punch/Breaking Benjamin 17 Lindsey Sterling/ Evanescence Ruth Eckerd Hall/ Capital Theatre 727-791-7400May 11 Joe Bonamassa 12 Joe Bonamassa 18 Brian WilsonSARASOTAVan Wezel Performing Arts Hall 800-826-9303ST. PETERSBURGJannus Live 727-565-0550 SEBRING „ Highlands Hammock is launching a new program to introduce children and young adults to the park. Nature walks with activities created especially for children will be held on selected Saturday mornings from 10 a.m. to 11 a.m. Highlands Hammock interpretive volunteer and former middle school science teacher Chris Wohlwend will lead children and youth aged 5 to 13 on exploratory hikes that incorporate scavenger hunts, birding and other activities. Learn about plants, animals, habitats, niche, food chains, animal adaptations, “re ecology and more. Young people can experience adventures in nature and sharpen their skills to explore nature in the park and their own backyards. Children must be accompanied by an adult. Visitors are advised to dress for the weather and wear hiking boots or sturdy shoes, long pants and protective clothing. Flip-”ops and sandals are not permitted. Bring water, sunscreen, insect repellent and snacks. Saturday morning walks are scheduled for May 5 and May 26. Visitors who plan to participate will meet at the Music in the Park stage 10 a.m. The walks take approximately one hour and conclude by 11 a.m. Park entry fees of $6 per vehicle (up to eight people), $4 per single occupant vehicle Nature walks for youngsters at Highlands HammockSpecial to Highlands Sun adno=717985 PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935www.cauffieldandsons.com (863) 465-2257 € FAX 465-4640 Complete Sales & Service A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: Cost of a Mural Book is $4.00 and it includes details about the artist, a story about each mural, the location and tips to find hidden elements. CAUFFIELD & SONS, INC. HARDWARE The Murals The Murals OF LAKE PLACIDShop Lake Placid for an experience as unique as our murals. p p pq Layers of Timeadno=3571715

PAGE 14

B4 | HIGHLANDS NEWS-SUN | Wednesday, May 2, 2018 www.highlandsnewssun.com LEGAL NOTICES NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-162 Division Probate IN RE: ESTATE OF J. PETER SHEEHAN a/k/a JOHN PETER SHEEHAN Deceased. NOTICE TO CREDITORS The administration of the estate of J. Peter Sheehan a/k/a John Peter Sheehan, deceased, whose date o f death was February 26th, 2018 is pending in the Circuit Court for HIGH LANDS County, Florida, Probate Divi sion, the address of which is 430 S Commerce Ave., Sebring, Florida 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME O F THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is May 02nd, 2018. Personal Representative: John Peter Sheehan 2963 Moore Ave. Lawrenceville, GA 30044 Attorneys for Personal Representative: Roberto P. Celaya SHEEHAN & CELAYA, P.A. 3 00 Dal Hall Blvd. Lake Placid, FL 33852 By: /s/ Roberto P. Celaya Florida Bar No. 20769 Email Address: roberto@scjuris.com May 2, 9, 2018 Classified=Sales NOTICE OF MEETING26 NOTICE OF THE SUN N LAKE OF SEBRING IMPROVEMENT DISTRICT BOARD OF SUPERVISORS SPECIAL MEETING BUDGET WORKSHOP Notice is hereby given that on Wednesday, June 6, 2018 at 9:00 a.m. there will be a special meeting of the Sun n Lake of Sebring Improvement District Board of Supervisors held at the Community Center, 3500 Edgewater Drive, Sebring, FL 33872. The purpose of the meeting is to discuss a variety of differ ent topics related to the 2018/2019 fiscal year budget. IF A PERSON DECIDES TO APPEAL ANY DECISION MADE BY THE BOARD OF SUPERVISORS WITH RESPECT TO ANY MATTER CONSIDERED AT SUCH MEETINGS, SUCH PERSON WILL NEED A RECORD OF THE PROCEEDINGS AND, FOR SUCH PURPOSE, SUCH PER SON MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEED INGS IS MADE. SAID RECORD SHAL L INCLUDE TESTIMONY AND EVIDENCE UPON WHICH THE APPEAL IS TO BE BASED. SUN N LAKE OF SEBRING IMPROVEMENT DISTRICT BOARD OF SUPERVISORS By: Tanya Cannady General Manager May 2, 2018 NOTICE OFSALE30 P u bli c S a l e f or T ow an d S torage 2002 Toyota Echo Vin JTDBT123025025595 Rodneys Repair and Towing Inc. at 10533 US 98 Sebring FL 33876 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. May 15 2018 10:00am May 2, 2018 TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 160000146 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that US BANK CUST FOR PFS FINANCIAL I LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 496 Year of Issuance: 06 01 2014 Tax ID: C-01-33-28-100-1110-0010 LOTS 1 AND 2, BLCOK 111, AVON PARK LAKES, RED HILL FARMS ADDITION, UNIT J, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 5, PAGES 65 AND 66, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: CHERYLL M KNIGHT; CHERYLL KNIGHT; CLIF FORD GODFREY; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 23rd day of May, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 16000146 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000015 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LUCAS DELON GILLER the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 6588 Year of Issuance: 06 01 2014 Tax ID: C-35-34-28-010-0050-0100 LOT 10, BLOCK 5, SEBRING HILLS SOUTH, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 93, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARIA TERESA RIOS; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 201 8 P.O. NO.: 18000015 NOTICE OF APPLICATION FOR TAX DEED 18000016 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EGUOSA SOLO 401K TRUST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 816 Y ear of Issuance: 06 01 2011 Tax ID: C-19-33-28-070-0470-0070 NORTH 165 FT OF LOT 7, BLOCK 47, AVON PARK ESTATES, UNIT 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 22, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: ALBERTO LEOMBRUNO; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000016 NOTICE OF APPLICATION FOR TAX DEED 18000017 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EGUOSA SOLO 401K TRUST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 817 Y ear of Issuance: 06 01 2011 Tax ID: C-19-33-28-070-0470-0071 LOT 7, LESS AND EXCEPT THE NORTH 165 FT THEREOF, BLOCK 47, AVON PARK ESTATES, UNIT 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 22, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: ALBERTO LEOMBRUNO; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000017 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000018 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EGUOSA SOLO 401K TRUST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 786 Y ear of Issuance: 06 01 2011 Tax ID: C-19-33-28-070-0250-0091 SOUTH 1/2 OF LOT 9, BLOCK 25, AVON PARK ESTATES, UNIT 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 22, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MAJESTIC HOMES + REALTY SW LLC; All of said property being in the County o f Highlands, State of Florida. Unless said cerTAX DEEDS32 ti f icate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000018 NOTICE OF APPLICATION FOR TAX DEED 18000019 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that IPLAN GROUP FBO RONALD LEFEBVRE IRA the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 7394 Year of Issuance: 06 01 2011 Tax ID: C-24-35-28-070-0030-0380 LOT 38, BLOCK 3, ORANGE BLOOSOM ESTATES, UNIT 7, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 26, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: A NTHONY B MAIR; SANDRA A MAIR; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 201 8 P.O. NO.: 18000019 NOTICE OF APPLICATION FOR TAX DEED 18000020 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JOSEPH OSUCH the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 696 Year of Issuance: 06 01 2011 Tax ID: C-19-33-28-060-0160-0021 EAST 1/2 OF LOT 2, BLOCK 16, AVON PARK ESTATES, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 15, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: MAJESTIC HOMES + REALTY SW LLC; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000020 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000021 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JOSEPH OSUCH the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 698 Year of Issuance: 06 01 2011 Tax ID: C-19-33-28-060-0180-0021 W EST 1/2 OF LOT 2, BLOCK 18, AVON PARK ESTATES, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 15, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: ALLAN J SHERMAN All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000021 NOTICE OF APPLICATION FOR TAX DEED 18000022 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JOSEPH OSUCH the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 706 Year of Issuance: 06 01 2011 Tax ID: C-19-33-28-060-0230-0111 SOUTH 1/2 OF LOT 11, BLOCK 23, AVON PARK ESTATES, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 15, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: SOUTH ATLANTIC HOLDINGS INC; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000022 TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 18000023 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JOSEPH OSUCH the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 709 Year of Issuance: 06 01 2011 Tax ID: C-19-33-28-060-0240-0061 SOUTH 1/2 OF LOT 6, BLOCK 24, AVON PARK ESTATES, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 15, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: SOUTH ATLANTIC HOLDINGS INC; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000023 NOTICE OF APPLICATION FOR TAX DEED 18000024 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PATRICK O WILLIAMS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7379 Y ear of Issuance: 06 01 2015 Tax ID: C-34-33-29-010-2030-0000 TRACT 203, SEBRING HIGHLANDS INC, UNRECORDED SUBDIVISION; THE NORTH 1/2 OF THE SE 1/4 OF THE NW 1/4 OF THE NW 1/4 OF THE NE 1/4 OF SECTION 34, TOWNSHIP 33 SOUTH, RANGE 29 EAST, HIGHLANDS COUNTY, FLORIDA; LESS THE WEST 30 FT FOR ROAD, UTILITY AND DRAINAGE PURPOSES. Name in which assessed: BILL F ABERNATHY; INEZ ABERNATHY; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 19th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000024 NOTICE OF APPLICATION FOR TAX DEED 18000025 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PATRICK O WILLIAMS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7383 Y ear of Issuance: 06 01 2015 Tax ID: C-34-33-29-010-2730-0000 TRACT 273, SEBRING HIGHLANDS INC, UNRECORDED SUBDIVISION; THE NORTH 1/2 OF THE NE 1/4 OF THE NE 1/4 OF THE NW 1/4 OF THE SE 1/4 OF SECTION 34, TOWNSHIP 33 SOUTH, RANGE 29 EAST, HIGHLANDS COUNTY, FLORIDA; LESS THE NORTH AND WEST 30 FT FOR ROAD, UTILITY AND DRAINAGE PURPOSES. Name in which assessed: HAL H GUTHRIE; All of said property being in the County of Highlands, State of Florida. Unless said cer tificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 19th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000025 NOTICE OF APPLICATION FOR TAX DEED 18000026 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PATRICK O WILLIAMS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7386 Y ear of Issuance: 06 01 2015 Tax ID: C-34-33-29-010-3730-0000 TRACT 373, SEBRING HIGHLANDS INC, UNRECORDED SUBDIVISION; THE SOUTH 1/2 OF THE NW 1/4 OF THE NW 1/4 OF THE SW 1/4 OF THE SE 1/4 OF SECTION 34, TOWNSHIP 33 SOUTH, RANGE 29 EAST, HIGHLANDS COUNTY, FLORIDA; LESS THE EAST 30 FT FOR ROAD, UTILITY AND DRAINAGE PURPOSES. Name in which assessed: EDWARD JOHN MARTIN EST; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High l ands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 19th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000026 NOTICE OF APPLICATION FOR TAX DEED 18000027 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PATRICK O WILLIAMS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7387 Y ear of Issuance: 06 01 2015 Tax ID: C-34-33-29-010-3910-0000 TRACT 391, SEBRING HIGHLANDS INC, UNRECORDED SUBDIVISION; THE SOUTH 1/2 OF THE SW 1/4 OF THE NE 1/4 OF THE SW TAX DEEDS32 1/4 OF THE SE 1/4 OF SECTION 34 TOWN SHIP 33 SOUTH, RANGE 29 EAST, HIGH LANDS COUNTY, FLORIDA; LESS THE EAST 30 FT FOR ROAD, UTILITY AND DRAINAGE PURPOSES. Name in which assessed: NELSON M DANIELS; JOY L DANIELS; A ll of said property being in the County of Highlands, State of Florida. Unless said cert ificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 19th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000027 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 OPEN HOUSE1010 OPEN HOUSE SUNDAYMay 6, 4-5 pmat 119 Beauchamp, Lake Placid (Tropical Harbor Estates) Nice 2/2 on canal, boat negotiable. Price Reduced! $29,500. Call Joyce 863-221-8347 O PEN H O U S E S UNDAYMay 6, 3-4pmat 319 Belle Grove, Lake Placid (Tropical Harbor Estates). Gor geous 2/2 in a very private loca tion! Furnished. $31,500. Call Joyce 863-221-8347 OPEN HOUSE SUNDAYMay 6, 2-3pmat 329 Belle Field, Lake Placid (Tropical Harbor Estates). Larger 2/2 beautiful kitchen, private FL room on side & lots of ceramic floors! Priced at $59,900. Call Joyce 863-221-8347 OPEN HOUSE SUNDAY May 6, 1-2pmat 600 Belle Forest, Lake Placid (Tropical Harbor Estates). 2/2 Completely Furnished! Corner Lot. $25,000.Call Joyce 863-221-8347 OPEN HOUSE SUNDAY May 6, noon-1pmat 606 Belle Forest, Lake Placid (Tropical Harbor Estates). 2br/2ba partially furnished Only $13,900. Call Joyce 863-221-8347 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 day 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 ebring~ new completely re modeled lrg 1bd: new kit cabi nets, 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

PAGE 15

Wednesday, May 2, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com EMPLOYMENT OPPORTUNITYe City of Sebring is recruiting for the following position(s):Part Time Pro Shop Clerk Closes:5/11/18 Sebring Municipal For an application contact the City of Sebring, (863) 471-5100 or visit us on our website at www.mysebring.com. Drug Free Work place, EOE, Vet Pref.adno=3572706 EMPLOYMENT OPPORTUNITYe City of Sebring is recruiting for the following position(s):Code Enforcement Ocer Closes:5/11/18 Police Department For an application contact the City of Sebring, (863) 471-5100 or visit us on our website at www.mysebring.com. Drug Free Work place, EOE, Vet Pref.adno=3572718 ROOMS FOR RENT1360 Furnished Room~Close to shopping, by the mall. $500/mo, utilities incl.863-471-2844 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 Lake Okeechobee LotChannel w/seawall & dock, 110 x78, existing slab, empty septic, electr. & water hookups. REDUCED!!$27K269-476-2188 or 269-506-6510 ARCADIA 55 acre parce l w / lake for rent or sale. Water, electric, and septic on site. Need your OWN 5th wheel or mobile home. $725/mo. or $299K Call 239-693-7270. 2000EMPLOYMENT HELPWANTED2001 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 HELPWANTED2001 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 Class A CDL/Excavator Loader~Expd; Demo work;Mechanical Skills & Dump Truck Exp. 863-382-1228 Director of Infrastructure … FT City of Avon Park Visit: http://avonpark.cc Driver Wanted-Local Work!Class A, CDL. Must have 5 yrs exp., Tanker Endorsement & Clean Driving Rec. Call Michael at863-441-1065 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 CLASSIFIED WORKS! L awn &/ or T ree A ss i stantsNeeded for Lakeshore Lawn & Tree Service. Must be experienced. Pay based on exp. Call 863-441-1556 or email: lakeshorelawns@yahoo.com Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 FT Pest Control Technician and/or Lawn Technician for local pest control company. Must be 18 years old and have a good driving record. Benefits available. Fax resume to 863-465-1513. 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 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 GENPAK LLC, a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL area has openings for MECHANICS/ELECTRICIANS in our Maintenance Department. Minimum of one (1) year Industrial maintenance experience preferred, but not required. Applicants must have formal training or experience in related fields that would be useful in maintaining and repairing our production machinery and related equipment. Must have an industrial/electrical/electronic background. Troubleshooting and repair of mechanical, pneumatic & hydraulic production machinery. Must be able to troubleshoot and repair electrical control circuitry, motor/ process controls and set up machinery for production. Welding and fabrication a plus. Applicant must maintain a full complement of tools to perform normal dut ies. 12 hour shifts available. Competitive salary and benefits package. Stop by our office to fill out an application and you also may submit a resume.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 GENPAK LLC a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL has an immediate need for Packers to pack plastic and styrofoam food containers into boxes. Light lifting. 12 hour shifts available. Mfg. experience a plus but not required. Competitive salary and benefit package. We are an equal opportunity employer. You also may submit a resume/work experience with your conta ct information in your response or stop by our office to fill out an application.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 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. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 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 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. Nurses & Paramedics~ FT or PT; travel by motorcoach transferring stable patients 863381-4367 or 863-381-3565 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 SKILLED TRADES2050 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 SEEKING EMPLOYMENT2120 H ome H ea l t h Aid eseeking 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 CLASSIFIED ADSSELL 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 Avon Park Huge 3-family sale Fri-Sat May 4-5, 8-5, 823 S. Delaney Ave. Antiques, children/adult clothes, toys, tools, furn, dishes, bikes. GARAGE SALES6014 Get BIGGER RESULTS with a HighlandsNewsSun Garage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County S ebring Estate/Yard~ 9 a-5p Thurs-Sat at 8135 Von Maxc y Rd. Antiques, tools, camping gear, household & artwork. S e b r i ng M ov i ng S a l e~ 9 a4 p Wed thru Fri at 312 Yellow Wil low St. (Silver Oaks MHP) Club car, freezer, sm fridge, furn. household items & much misc. SEWING6026 T oyota S ew i ng M ac h ~ #6600 Industial. Good cond. w/boxes of acc. $175. 863-452-7282 HOUSEHOLD GOODS6030 M attresses, Q n tempurpe di c $300, 30x72 magnetic mat t $250 (863) 453-4839 FURNITURE6035 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 "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 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 uton, blk meta l f rame, f u ll mat tress and coverlet $125.00 (863) 453-4839. 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 ELECTRONICS6038 Di g i ta l K ey C ontro ll er, V oco Pro KC-300 Pro studio quality, like new, $150 863-658-1563 Mackie C FX MKII 1 6 channel integrated sound mixing board, like new, $150 863-658-1563 TV/STEREO/RADIO6040 4 2 Ž Panasonic TV~ f latscreen, very good picture. $80 obo.863-402-1852 MUSICAL6090 Tripod S tands (2) new, incl., music, mike stands & wires, cost $85 ea, selling for $50 pr 561-386-1806 MEDICAL6095 Mobility Scooter~ Go-Go Ultra, Brand New! 3 wheels. $500. 863-273-7682 Okin Lift Chair/Recliner~me d sz. fully functional. Good cond. Tan. $150. 765-437-1788 SPORTINGGOODS6130 Pickle Ball & Fishing Equip~ paddles for $10 ea. (3); rods & reels, $10 ea. 863-447-6373 BICYCLES/ TRICYCLES6135 Bicycles, assorted adult and kids bikes, guaranteed, $30 and up. 863-414-8088

PAGE 16

B6 | HIGHLANDS NEWS-SUN | Wednesday, May 2, 2018 www.highlandsnewssun.com POOL/SPA/ & SUPPLIES6145 P oo l S upp li es, 40 h ose, $25 & sweeper, $10-863-453-3104 LAWN & GARDEN6160 C ra f tsman Ridi ng M ower~ 21Ž 13.5hp, new battery, belt, solenoid & coil. Runs great. $350 obo. 724-504-0396 Garden retaining wall blocks~ 46 white 4Žx12Ž. $.80 each. 863-273-0500 John Deere Lawn Sweeper 44Ž, exc. condition. $200. 863-273-0500 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. D r ill/D r i verSi oux comm gra d e 1/2Ž drive reversible impact, multiple 18Ž L wood boring bits multi. masonry bits, 15 hvy duty cord, case $125-863-202-5878 L a dd er Cli m bT e k 16 stee l articulating ladder, 1A 300 lb rated, $75.00 863-202-5878 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 Very clean Whirlpool 30  electric range, stainless steel, 5 burner, ceramic glass top with double oven, $200, 863-382-0222. 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 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 Needa newRide? Findit inthe Classifieds! AUTO PARTS/ ACCESSORIES7270 Trailer Tires~ (2) on rims, Carlisle, ST175/80D13. $35 ea. 863-414-2345 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 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. 863-991-1924JACKSONVILLE „ Dorothy Dancing DottieŽ Floyd is celebrating her 95th birthday with her family on May 4 in Jacksonville, Florida. She lived in Sebring for over 30 years and was a member of the Elks and the American Legion. She currently resides at the Brookdale Assisted Living, 10790 Old St. Augustine Rd., Apt. 330, Jacksonville, Florida 32257.Former resident turns 95SPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTODorothy Dancing DottieŽ Floyd is celebrating her 95th birthday with her family on May 4. COURTESY PHOTOJudy Nicewicz shows o two of her award winning paintings, American Eagle in OilsŽ and Blue Horizon.Ž AVON PARK „ Judy Nicewicz has recently returned from TEAM (Teachers of Education Art Material), artteachers. org, held at Epworth by the Sea in St. Simons, Georgia. Nicewicz taught two classes for the members, as well as, taking classes herself from other great teachers. She entered the Art Wall Competition and was pleased to have been awarded third place for her acrylic pour Blue Horizon,Ž second place for her Romantic RosesŽ on glass and “rst place for her American Eagle in OilsŽ a modi“cation of a design by Gary Jenkins. Nicewicz is currently teaching classes at the Avon Park Library through the Heartland Cultural Alliance and at her home studio in Avon Park. You may contact her at nicewiczj@gmail.com or 863-273-1339.Judy Nicewicz wins awards at TEAM RetreatSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOPictured, left to right: Barbara Edwards, president of the Garden Club; Mrs. Julie Barnett; her daughter Jayma and Pat LeFiles, scholarship chairman. The Garden Club of Sebring wishes to congratulate Miss Barnett and wish her well. SEBRING „ The Garden Club of Sebring awarded its Scholarship Award for 2018 to Jayma Barnett, the daughter of Julie and Rodney Barnett. She has plans to enter the “eld of agriculture with hopes of teaching one day. This was a scholarship in the amount of $1,000. Barnett is a student at Sebring High School. She and her mother were present at the general meeting of the Garden Club on Monday, April 23 for the presentation. Members enjoyed meeting and talking with this years scholarship winner.Garden Club of Sebring scholarshipawardSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOEleven members of the GFWC Lake Placid Womans Club joined the Junior Womans Club in celebrating their Mad Hatters TeaŽ on Saturday, April 21. Pictured seated from left, Sharon Diaz,Rose Mary Pinto, Betty Kirk,Sue Anne Allbaugh; standing from left, Berylene Wagner, Sandy Arch, Carolyn Rector,Barbara Million,Barbara Packard, Becky Ludacer, and Sally Kinsey. Mad Hatters TeaŽ COURTESY PHOTOGFWC Lake Placid Womans Club President Berylene Wagner, left, presented Nancy Reed with her 10-year membership pin at the April meeting. Reed was instrumental in getting the club statewide recognition of the ESO book club and inviting local authors to their meetings and planning interesting motor coach trips around Florida. 10 year pinOn Tuesday, April 24, Take Stock in Children received a $5,000 donation from the VFW in Arcadia to assist with its scholarship program that supports local, low-income students with tuition for college. Take Stock in Children offers mentorships and scholarships to help young adults escape the cycle of poverty through education. Arcadia VFW donates to Take Stock in ChildrenSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOFrom left; Quartermaster Ronald L. Jones Jr.; Louis A. Towne, three-year trustee for the VFW; Danielle Ochoa, college success coach for Take Stock in Children; Jamie Bateman, executive director of the South Florida State College Foundation; and Asena Mott, director at the DeSoto Campus of South Florida State College. FOLLOW US ON FACEBOOK!2350 US HWY 27 N. SEBRING(Across from Home Depot)Specially YoursVendor Mall IN THE HEART OF THE BUSINESS DISTRICTTHE PLACE FOR: ARTISTS COLLECTORS RE-PURPOSERS AND TO SELL!YOUR OWN STORE WITH EMPLOYEES ELECTRIC & AC INCLUDEDSTARTNG AT$9900Per Month HOURS OPEN MONDAY THRU SATURDAY adno=3568030

PAGE 17

Wednesday, May 2, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 AdvertiseToday! LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 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 exp. No job too small. Call for best price. EC13006062863-214-7369 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 Seizethesales withClassified! Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 TILE/GROUT5195 Highlands Tile Kitchen Bath Flooring Will set your flooring $1.50sf*Free Est. 863-202-6100 From the end of the school year to the beginning of the next year, every student risks Summer Learning Loss, aka Summer Slide. This means that kids who do not exercise the skills learned during the year will forget them over summer vacation. Most students will lose about two months of math skills but, children with low-income backgrounds are at risk for losing two to three months of reading as well.2 And to top that off, the loss is cumulative1the gap between students widens every summer. One theory for this is that kids have a resource faucetŽ during the school year but, during the summer, many of them dont have those resources available to them.4 There is a plethora of information about Summer Learning Loss available. If your questions are not answered in this article, you can do a quick Google search using the words summer slide.Ž Many of the websites offer resources to combat the learning loss kids can experience. Even though every kid can experience this phenomena, they dont have to „ you can prevent this from happening. Reading four to “ve books during the summer, or reading two to three hours per week, will keep your child from losing ground.3 Elementary students who spend at least “ve weeks participating in a voluntary summer learning program experience bene“ts in both reading and math.2 Parent involvement is also critical to help kids maintain progress throughout the summer.5 One website even recommended using educational apps and challenging your child to get high scores.3 Over summer, the local public libraries offer a reading incentive program to help keep your students on track. At the beginning of summer, your child can sign up to read a certain amount of books each week for incentives. Incentives may be something like food coupons, toys, books, or candy. Each library will be offering performances throughout the summer from talents such as storytellers, musicians, magicians, and ventriloquists. The libraries also host events with crafts, activities, book talks, and light snacks. If you have questions about the program a speci“c branch is offering, call or stop by and they will answer all your questions. When you visit the libraries, keep your eyes peeled for schedules, ”yers, and bookmarks with dates of events. The beloved Dr. Seuss wrote, The more that you read, the more things you will know. The more that you learn, the more places youll go.Ž Together, parents and our community can work toward the goal of closing the achievement gapŽ caused by Summer Learning Loss and we can give everyone in the next generation a “rm foundation to build their adult lives upon. 1www.forbes. com/sites/nealegodfrey/2017/06/18/ stop-the-costly-summerslide-turn-your-kid-intoa-summer-entrepreneur/#59b4dec6145f 2www. summerlearning.org/ 3www.oxfordlearning. com/summer-learning-loss-statistics/ 4www.brookings.edu/ research/summer-learning-loss-what-is-it-andwhat-can-we-do-aboutit/ 5www.pbs.org/wgbh/ nova/blogs/education/2017/06/minimizing-summer-slide/Summer Learning Loss Krystal FarmerLIBRARY LINES

PAGE 18

B8 | HIGHLANDS NEWS-SUN | Wednesday, May 2, 2018 www.highlandsnewssun.com Art of the HeartLAKE PLACID „ The Caladium Co-op in Lake Placid will hold a free workshop to create art for Hospice patients from 10:30 a.m. to noon on Thursday, May 3, 132 E. Interlake Blvd. Sign up at the Co-op or call 863-699-5940. Florida Hospital Clay ShootOKEECHOBEE „ Q uail Creek Plantation and Florida Hospital present Clay Shoot on Friday, May 4, at Quail Creek Plantation, 12399 NE 224 Street in Okeechobee. Single and 4-man teams available. Registration and continental breakfast begin at 8 a.m. To register, call The Foundation, 863-4025525 or visit fhheartland. org.Kentucky Derby Party fundraiserSEBRING „ The “fth Annual Kentucky Derby Party will be held Saturday, May 5, at Sebring Hills Community Center, 200 Lark Ave. Tickets are available through any board member, the Meals on Wheels of“ce at Church of the Brethren, or by mail. Tickets are $30 per person. For information, or to purchase tickets call the Meals on Wheels of“ce at 863-402-1818. Annual plant sale at APCIAVON PARK „ The Annual Spring Plant Sale at Avon Park Correctional Institution (APCI) will take place 9 a.m. to 2 p.m. on Saturday, May 5, 8100 County Road 64 in Avon Park. Lunch will be available for $5. Many kinds of plants for sale, including those grown by inmates in the Therapy Thru PlantsŽ program. For information, call 863-453-3174. Mineral and Gem Club meetsSEBRING „ The Highlands Gem and Mineral Club meets at 7 p.m. on Tuesday, May 8, COMMUNITY NEWS BRIEFS BRIEFS | 9 COURTESY PHOTOHighlands Hunters; Gil Roy, Pam Thorn, Mike Maynard, Fred Braun, Steve Meyers. The Highlands Hunters Metal Detecting group will meet at the Lake Placid Library on May 8 at 1 p.m. 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat For An Estimate, Buzz Us Today 863.385.0404 Concrete Curbing & Rock Installation Stone Patios & Pathways Landscape Planters & Design Zoysia Sod Installation scapePlante ers & p Plan n l r t d apePla a L D d D p c e e e & t L a nd D ers& D e e P apePla a e e e s s s ant D e s Plan n & P L La n d s c a p e P l a nt nte te r s rs & D e s i g n i g n CURB N SCAPE Our Designers Are Ready To Work For You! St. Augustine Sod Irrigation Renovation ( 863 ) 465-6683( 863 ) 381-2025ALL STAR TILE,LLC € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower Reliable Service Since 1978 Call Robert for your FREE ESTIMATE Lic/Insured #HC02499 CURB N SCAPE 863.385.0404 Custom Concrete Curbing Irrigation Installation & Repairs Landscape Design & Installation Mulch and Stone Installation Patios and Pathways Sod Renovation & Installation TO ADVERTISE ON THIS PAGE Please Call Vickie Watson at Highlands News-Sun 863-386-5631 Our Trusted Service NEVER Goes Out Of Style! Happy Mothers Day To ALL! Over 40 Years Experience!Keeping Customers For Life! Air Conditioning & Heating America FirstResidential € Commercial Sales € Service € Installation O O O O O O O 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 adno=3567361

PAGE 19

Wednesday, May 2, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com at the Church of Christ, 3800 Sebring Parkway. Program provided by Pat Getuerrez. May birthstone is Emerald. Door prize will be given away. Public welcome. No dues or fees. For information, call 863-453-7054.Highlands Hunters Metal DetectingLAKE PLACID „ Anyone interested in metal detecting is invited to attend a meeting at Lake Placid Library, 205 W. Interlake Blvd. on the second Tuesday of each month in the large meeting room between 1:00 and 2:30 p.m. Next meeting is May 8. Free mini-hunt for coins, door prizes. Bring detector and pin pointer, if you have one, (not required). Monthly hunts. Contact Chris at 410-900-8217.Still life painting classesFROSTPROOF „ Florida Wildflower Studios will host Memories and Moments in Time, a still life masterpiece class, 10 a.m. to noon, the first Saturday of the month from May to August, 12 East Wall Street, Frostproof. Next class is Saturday, May 5. All four classes $30 for members and $35 for non-members, or $10/$15 for one. Includes ice cream social. For information, call 863-855-8525 or visit floridawildflowerstudios.com. Heartland American-Israeli Initiative meetingSEBRING „ The Heartland AmericanIsraeli Initiative (HAII) meets the second Wednesday of the month from September to May, at 11:45 a.m. at Chicanes Restaurant, corner of US Hwy 27 and Golfview Drive in Sebring. Public welcome, reservations not required. May 9 speaker will be Jeffrey Sanow, retired CIA Senior Intelligence Of“cer. VFW manicotti dinnerAVON PARK „ The Post will serve a manicotti dinner from 4:30-6:30 p.m. on Friday, May 11 at VFW Post 9853, 75 N. Olivia Drive in Avon Park. Includes sides and dessert. Cost is $8. Carryout available until sold out. Smoke free dining room. Open to the public. Indoor flea marketLAKE PLACID „ American Legion Post 25 in Lake Placid will host an enormous Indoor Flea Market 8 a.m. 10 p.m. on Saturday, May 12, auxiliary bake sale plus burgers.Tickets on sale for $10. Vendors set up at 7 a.m. For more information, call the Legion at, 863-465-0975.Free skin cancer screeningLAKELAND „ In honor of skin cancer awareness month, Dermatology Associates of Central Florida will host a Free Skin Cancer Screening 7 a.m. to 3 p.m. on Friday, May 18, 3670 Innovation Drive in Lakeland. For information call 863-686-2282. VFW chicken and dumpling dinnerAVON PARK „ The VFW Auxiliary will serve a chicken and dumpling dinner from 4:30-6:30 p.m. on Friday, May 18 at VFW Post 9853, 75 N. Olivia Drive in Avon Park. Includes sides and dessert. Cost is $8. Carryout available until sold out. Smoke free dining room. Open to the public. VPK registration now openSEBRING „ Voluntary Pre-Kindergarten (VPK) registration is now open for 2018. Visit the school board website at highlands.k12.”.us to get started. Classes begin Tuesday, May 29 and no transportation is provided. VPK is free for quali“ed students. For more information, contact Tracy Mays at 863-471-5569. Food manager classAVON PARK „ Certi“ed Professional Food Manager Review Class and Exam will take place on Wednesday, June 6, at the Ridge Area Arc Training Room, 4352 Independence St. in Avon Park. Class is 8:30 a.m. to 12:30 p.m. with exam 1:30-3:30 p.m. Cost is $150 per student. Includes 7th Edition ServSafe Guide. Register at 4352 Independence Street, Avon Park no later than June 1. BRIEFSFROM PAGE 8 Tues.…Fri. 9AM … 5PM € Sat. 8:30AM … 4:30PM € Closed Sun. & Mon. www.budgetbirite.com 1500 US Highway 27 South € Avon Park € 863-453-3903 BUDGET BI-RITE INSURANCE HOME € COMMERCIAL € AUTO Protecting Your Home and a Whole Lot More! NOW OPEN FACTORY OUTLET UP TO 70%OFF I saved over $ 1200 on my€ Low Price Promise € No Credit Needed € 120 Night Guarantee € Same Day Delivery € Local Family OwnedQUEEN SETSfrom $ 299KING SETSfrom $ 399 Mon-Fri 9am-5pm € Sat 9am-3pm € Sun closed 863-453-55801009 U.S. Hwy 27 S. Avon Park, FL 33825 www.facebook.com/mattressdirectusafactoryoutlet CARPET € UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Toda y 863-253-7878 3 Rooms & Hall$85Max. Room Size 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/1815% OFFUPHOLSTERY CLEANINGCOUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/18Tile & GroutSPECIAL$99Any Area Cleaned Up to 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/18Residential & Commercial CARPET€UPHOLSTERY LLC TO ADVERTISE ON THIS PAGEPlease Call Vickie Watson at Highlands News-Sun863-386-5631 FURNITURE DECOR JEWELRY (800) 572-8607 adno=3567363

PAGE 20

B10 | HIGHLANDS NEWS-SUN | Wednesday, May 2, 2018 www.highlandsnewssun.com be used outside as a hanging planter or a rim planter.Ž Some of his creations were ”amingos, roosters and birds. Rebecca Simmons and Nancy Burnett were resting in the shade with their purchases. We have blueberries, candied jalapenos, and a caladium. Next were going to pick out some wind chimes.Ž Sylvia Oliver was there with her friend Chef Tony. Were going to get some blueberry pie,Ž she said. We both love it.Ž People brought chairs and blankets and headed over to the shaded area by the beach so they could enjoy the lively music by the Highway 41 South Bluegrass Band. Jane Kleins booth was “lled with jams and jellies in both sweet and spicy varieties. Bittners Bees offered local honey and bee products. Fiddlers Ridge Farms & Winery had a variety of wines to choose from. They are located on US 27 in Lake Wales. Blueberry wine and Buzzin Bee were popular today. Other items available were sea salt and sugar scrubs, candles, kettle korn, jewelry, wreaths, boiled peanuts, pottery, baskets, clothing and doggie items to name a few. The Free Kids Zone had some ponies and several bounce houses. Children also had fun at the playground area and played on Lake Veronas beach.FESTFROM PAGE 1 SHARON WEATHERHEAD/CORRESPONDENTMilton Farms had delicious blueberries for sale. Stacy Ennis and Ronnie Gross with Candied Jalapenos. Rebecca Simmons and Nancy Burnett with their festival purchases. Adilynn Berelsman and her fox, visiting the festival with her parents. Ashari McDermott and Natalya Perry, who was second runner-up for Miss Avon Park). Sylvia Oliver and her friend Tony the Chef. AB Carts FEATURING A Full-Line of Cart Accessories!2304 US Hwy, 27 € N. Sebring € 863-382-9301 Across from Home Depot € Mon.-Fri. 9-5 € Sat. 9-2 Sales & Service € Mirrors € Radios/Speakers Lights Hub Caps € Batteries & More! Authorized Dealer Liht L i h t Two Years In A Row! FULLY LOADED!Includes 2-Year Bumper-toBumper Warranty, 10 Inch Wheels, Lights, Turn Signals, Charger, Brake Lights, Windshield & Battery Indicator Light € High Speed Option € Available in 6 Colors*Tax not included BRAND NEW 2018 CART!STAR CLASSIC 36 $5,895* adno=3568087 BOK TOWER GARDENS 1151 TOWER BOULEVARD LAKE WALES, FLORIDA 33853 8636761 408 DIRECTWWW.BOKTOWERGARDENS.ORGFREE ADMISSION FOR MOM!Give Mom a thousand flowers and more for Mothers Day with a tripto the Gardens, breakfast or lunch at the Blue Palmetto Caf and shopping at The Shop at Bok!adno=3574255

PAGE 21

The News Wire Wednesday, May 2, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Love it or not, Facebook launches dating serviceSee page 3 WASHINGTON „ Wanted: A million people willing to share their DNA and 10 years of health habits, big and small, for science. On Sunday, the U.S. government will open nationwide enrollment for an ambitious experiment: If they can build a large enough database comparing the genetics, lifestyles and environments of people from all walks of life, researchers hope to learn why some escape illness and others dont, and better customize ways to prevent and treat disease. A national adventure that is going to transform medical care,Ž is how Dr. Francis Collins, director of the National Institutes of Health, describes his agencys All of Us Research Program. Congress has authorized $1.45 billion over 10 years for the project. It all hinges on whether enough people around the country will sign up, either online or through participating health centers. Theres already interest: More than 25,000 people got early entry to the project over the past year through an invitation-only pilot test run by participating universities and health providers.WHY STUDY SO MANY?Most of todays medical care is based on what happened to the average person in short studies of a few hundred or thousand patients with a speci“c health condition. And most people who volunteer for those studies are white, leaving questions about the best care for people of different races. One-size-“ts-all is far from an optimal strategy,Ž Collins said Tuesday in announcing enrollment for All of Us. NASHVILLE, Tenn. „ The maker of the Gibson guitar, omnipresent for decades on the American music stage, is “ling for bankruptcy protection after wrestling for years with debt. A pre-negotiated reorganization plan “led Tuesday will allow Gibson Brands Inc. to continue operations with $135 million in “nancing from lenders. Gibson guitars have been esteemed by generations of guitar legends. After Chuck Berry died, his beloved cherry-red Gibson guitar was bolted to the inside of his cof“n lid. David Bowie favored the 1989 Gibson L4 when he fronted Tin Machine. Slash swears by them. It is one of the most widely recognized brand names on planet Earth,Ž said George Gruhn of Gruhn Guitars, a world-famous vintage instrument store. Founded in 1894 and based in Nashville, Tennessee, Gibson has the top market share in premium electric guitars. It sells more than 170,000 guitars a year in more than 80 countries, including more than 40 percent of all electric guitars that cost more than $2,000, according to a bankruptcy “ling. The company has already sold off some noncore brands, acquisitions that contributed to its burdensome debt load. Gibson has begun the liquidation process for its debtplagued, struggling international Gibson Innovations division, which sells headphones, speakers, accessories and other electronics. The decision to re-focus on our core business, musical instruments, combined with the signi“cant support from our noteholders, we believe will assure the companys long-term stability and “nancial health,Ž Henry Juszkiewicz, Gibson chairman and CEO, said in a news release.US seeking 1 million for massive study of DNA, health habitsIconic guitar maker Gibson seeks bankruptcy protectionBy LAURAN NEERGAARDAP MEDICAL WRITERBy JONATHAN MATTISEASSOCIATED PRESS STUDY | 8 AP FILE PHOTOIn this Aug. 7, 2017, photo, Stephanie Richurk, a nurse at the University of Pittsburgh Medical Center, sorts blood samples collected from participants in the All of UsŽ research program in Pittsburgh. AP PHOTOSAbove and left: May Day demonstrators march for labor and immigrant rights during a rally, Tuesday, in downtown Los Angeles. Protesters took aim at President Donald Trumps immigration policies and focused on driving turnout to the November elections during May Day demonstration across the U.S. By DEEPTI HAJELA and AMY TAXINASSOCIATED PRESS NEW YORK „ Immigrants say President Donald Trumps administration has become almost everything they feared, but while they rally across the United States on May Day, their focus is less on huge turnout Tuesday than on the “rst Tuesday in November. People were marching and holding other demonstrations for labor and immigrant rights from New York to Georgia to California on International Workers Day, amid similar actions worldwide. The Trump administration has made very clear that theyve declared war on the immigrant community on all levels,Ž said Javier Valdes, co-executive director of the advocacy group Make the Road New York. Immigrant rights groups have joined in May Day activities for more than a decade, initially to push back against harsh legislative proposals and later to clamor for reform and legal status for immigrants in the country illegally who were brought to the U.S. as children or overstayed their visas. Now, they want to drive turnout in the midterm elections. Advocates hope voters target lawmakers who have pushed for measures that hurt immigrants and replace them with immigrant-friendly policymakers, said Angelica Salas, executive director of the Coalition for Humane Immigrant Rights in Los Angeles. Elections have consequences, and the consequences for our community have been dire, and if we do not change the balance of power, we question our ability to remain free in this country,Ž she said. Protesters still are taking May Day protests focus on Trumps migrant record, electionsProtesters around the country focus on driving midterm turnout WASHINGTON „ President Donald Trump is angrily protesting a leaked list of questions the Justice Departments special counsel wants to ask him, while at the same time contending the list shows anew there was no crime or collusion with the Russians by his presidential campaign. But the questions suggest otherwise: The areas investigators want to focus on clearly include collusion and obstruction of justice. The questions, some 49 in all, were published by The New York Times, which said they were compiled by Trumps lawyers during negotiations with special counsel Robert Muellers investigators over a possible interview with the president himself. The Times said it got the list from someone outside Mr. Trumps legal team.Ž The leak was so disgraceful,Ž Trump tweeted on Tuesday. No questions on Collusion,Ž he said, collusion that never existed.Ž Thats the idea that his presidential campaign collaborated with Russians who were trying to help him to the Oval Of“ce. As for obstruction of the investigation after he took of“ce, he scoffed, It would be very hard to obstruct justice for a crime that never happened!Ž Theres still no word from the White House as to whether Trump will sit down to answer these questions or others for the investigation. Some takeaways from the list:OBSTRUCTION IS A KEY FOCUSIt has long been clear that Mueller is interested in whether Trump may have obstructed justice. The questions published by the Times show just how much of a focus it is. Although Muellers team has indicated to Trumps lawyers that hes not considered a targetŽ of the probe, investigators want What about those questions for Trump? Will he answer?By MARY CLARE JALONICKASSOCIATED PRESS MAY DAY | 8 TRUMP | 8 AP PHOTOPresident Donald Trump speaks to media in the Oval Oce of the White House in Washington, Tuesday. Below: Activists march Tuesday in the East Boston section of Boston, to highlight the plight of workers and immigrants, and to call for a higher minimum wage.

PAGE 22

Page 2 www.yoursun.com The Sun / Wednesday, May 2, 2018 TODAY / TONIGHTMostly sunny and delightful Mainly clearHIGH 90 LOW 6525% chance of rain 5% chance of rainSunshine and warm92 / 630% chance of rain THURSDAY GULF WATER TEMPERATUREPlenty of sunshine93 / 640% chance of rain FRIDAYWarm with partial sunshine93 / 630% chance of rain SATURDAYSunshine with a shower in the afternoon89 / 6640% chance of rain MONDAYPartly sunny91 / 6625% chance of rain SUNDAY 2 5 10 10 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 460-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE677988919085Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.00Ž Normal month to date 0.05Ž Year to date 4.32Ž Normal year to date 9.59Ž Record 1.09Ž (2013) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.00Ž Normal month to date 0.04Ž Year to date 2.51Ž Normal year to date 11.01Ž Record 1.09Ž (2013) High/Low 89/58 Normal High/Low 87/63 Record High 93 (2011) Record Low 52 (1992) High/Low 84/64 High/Low 88/64 Normal High/Low 83/64 Record High 93 (2011) Record Low 53 (1999)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 0.00 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 4.32 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 79 62 s 80 62 s Bradenton 88 67 s 88 67 s Clearwater 87 68 s 87 69 s Coral Springs 82 74 t 83 74 s Daytona Beach 79 66 pc 80 66 pc Fort Lauderdale 82 76 t 83 76 s Fort Myers 89 67 sh 92 67 s Gainesville 85 62 s 87 62 s Jacksonville 80 59 s 82 62 pc Key Largo 81 76 sh 82 76 sh Key West 84 75 pc 85 74 s Lakeland 87 63 s 89 64 s Melbourne 82 69 pc 83 69 pc Miami 83 75 t 83 75 pc Naples 88 68 sh 90 68 pc Ocala 84 61 s 87 61 s Okeechobee 82 63 pc 82 62 s Orlando 85 63 pc 87 63 s Panama City 81 63 s 81 63 s Pensacola 81 66 s 82 64 s Pompano Beach 82 76 t 83 75 pc St. Augustine 77 66 pc 78 67 pc St. Petersburg 90 69 s 91 69 s Sarasota 89 64 s 90 64 s Tallahassee 88 60 s 89 61 s Tampa 89 67 s 91 68 s Vero Beach 82 67 pc 83 68 pc West Palm Beach 81 71 pc 82 72 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 6:13a 10:33a 4:23p --Thu. 7:04a 12:30a 4:53p 10:55a Today 4:50a 8:49a 3:00p 10:46p Thu. 5:41a 9:11a 3:30p 11:30p Today 4:08a 7:42a 1:39p 9:36p Thu. 5:10a 7:54a 1:55p 10:21p Today 6:45a 12:20a 4:55p 11:02a Thu. 7:36a 12:59a 5:25p 11:24a Today 3:05a 7:28a 1:15p 9:25p Thu. 3:56a 7:50a 1:45p 10:09p E 10-20 2-4 Light E 8-16 1-3 LightFt. Myers 89/67 showers morning Punta Gorda 90/62 sun none Sarasota 89/64 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last May 7 New May 15 First May 21 Full May 29 Today 10:36 p.m. 8:50 a.m. Thursday 11:27 p.m. 9:34 a.m. Today 6:49 a.m. 8:02 p.m. Thursday 6:49 a.m. 8:02 p.m. Today 8:10a 1:58a 8:34p 2:22p Thu. 9:04a 2:52a 9:28p 3:16p Fri. 9:58a 3:45a 10:22p 4:10p Monterrey 93/69 Chihuahua 87/56 Los Angeles 65/53 Washington 87/67 New York 86/68 Miami 83/75 Atlanta 84/60 Detroit 81/66 Houston 86/70 Kansas City 84/68 Chicago 80/65 Minneapolis 69/52 El Paso 82/56 Denver 57/38 Billings 63/44 San Francisco 70/54 Seattle 71/50 Toronto 73/61 Montreal 73/59 Winnipeg 64/34 Ottawa 74/56 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: 05/2/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 67 42 pc 68 46 pc Anchorage 45 36 c 45 37 sh Atlanta 84 60 s 85 62 s Baltimore 88 64 s 90 67 s Billings 63 44 pc 71 50 pc Birmingham 86 62 s 87 64 pc Boise 70 45 s 76 51 s Boston 86 64 s 84 66 pc Buffalo 72 60 t 66 58 t Burlington, VT 81 63 pc 74 57 t Charleston, WV 85 62 s 87 65 pc Charlotte 85 57 s 85 59 s Chicago 80 65 c 75 61 t Cincinnati 83 66 pc 81 66 t Cleveland 80 65 pc 78 62 t Columbia, SC 88 56 s 89 60 s Columbus, OH 82 68 pc 82 68 pc Concord, NH 84 61 pc 85 57 t Dallas 85 69 pc 81 67 t Denver 57 38 c 54 38 r Des Moines 78 62 t 77 55 t Detroit 81 66 c 78 65 t Duluth 63 41 c 66 47 pc Fairbanks 43 26 c 51 30 c Fargo 68 42 c 71 46 pc Hartford 87 63 s 85 65 pc Helena 64 42 pc 71 46 pc Honolulu 82 70 r 82 73 c Houston 86 70 pc 85 68 c Indianapolis 83 66 pc 78 65 t Jackson, MS 87 62 s 86 64 pc Kansas City 84 68 c 80 56 t Knoxville 83 58 s 84 62 pc Las Vegas 67 55 sh 80 63 s Los Angeles 65 53 pc 70 56 s Louisville 86 69 pc 87 68 t Memphis 85 68 pc 85 69 pc Milwaukee 78 54 t 63 49 t Minneapolis 69 52 c 74 52 pc Montgomery 87 59 s 88 60 pc Nashville 85 65 s 85 69 pc New Orleans 86 65 s 84 68 pc New York City 86 68 s 88 70 pc Norfolk, VA 86 63 s 86 64 s Oklahoma City 83 67 c 86 56 t Omaha 72 58 t 76 52 t Philadelphia 86 66 s 90 68 pc Phoenix 75 58 c 84 65 s Pittsburgh 81 66 pc 81 64 t Portland, ME 80 59 pc 77 54 t Portland, OR 75 51 s 77 50 pc Providence 82 63 s 83 65 pc Raleigh 86 58 s 86 61 s Salt Lake City 61 45 t 69 49 sh St. Louis 86 71 pc 81 66 t San Antonio 84 72 pc 84 70 t San Diego 64 55 sh 68 57 pc San Francisco 70 54 pc 66 53 pc Seattle 71 50 s 73 50 pc Washington, DC 87 67 s 90 69 s Amsterdam 61 42 c 55 40 pc Baghdad 91 70 pc 89 68 t Beijing 75 50 pc 77 51 s Berlin 59 49 pc 66 42 sh Buenos Aires 69 61 t 72 59 c Cairo 96 73 s 98 84 pc Calgary 66 40 pc 67 43 pc Cancun 88 75 pc 86 76 pc Dublin 53 40 sh 55 48 pc Edmonton 67 40 pc 64 39 pc Halifax 58 48 sh 62 44 c Kiev 84 56 s 82 56 pc London 56 40 r 58 44 pc Madrid 64 46 pc 66 42 pc Mexico City 78 56 pc 78 56 t Montreal 73 59 t 69 50 r Ottawa 74 56 r 69 50 r Paris 61 42 c 60 41 pc Regina 61 42 pc 68 37 pc Rio de Janeiro 83 71 pc 83 72 r Rome 77 60 t 72 57 t St. Johns 52 37 pc 43 28 r San Juan 87 73 pc 85 75 t Sydney 73 60 pc 79 67 c Tokyo 77 66 t 76 57 sh Toronto 73 61 pc 69 54 t Vancouver 60 46 pc 63 48 pc Winnipeg 64 34 sh 69 40 pcHigh ...................... 89 at McAllen, TXLow ......... 21 at Antero Reservoir, CO(For the 48 contiguous states yesterday)73New York usually has few tornadorelated deaths. However, three people were killed on May 2, 1983. Q: How fast does lightning travel?A: Approximately 1/3rd the speed of light or 60,000 miles per second 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 90/65 86/64 87/66 86/66 85/64 86/62 85/64 84/63 85/65 89/67 88/67 86/70 88/66 89/67 89/64 90/62 87/66 90/64 89/65 86/63 85/64 88/63 88/63 90/69 86/64 86/68 87/66 88/66 89/64 88/65 87/66 86/63 89/64 87/68 85/69 87/68 88/68 89/65 WEATHER/WORLD NEWSYEREVAN, Armenia „ Armenias parliament rejected making the opposition lawmaker who led weeks of anti-government rallies the countrys new prime minister Tuesday, prompting him to call for a nationwide strike in protest. After a nine-hour session, the National Assembly of Armenia voted 55-45 against appointing Nikol Pashinian. He was the only candidate nominated to replace long-time leader Serzh Sargsyan, who resigned as prime minister because of the protests. Between 30,000 and 40,000 opposition supporters spent the day peacefully rallying outside the parliament building to support Pashinian. The votes outcome upset many of them. They spat on us, but were not going to tolerate this,Ž bakery owner Samvel Rustamyan, 46, said while jeering and punching his “sts in the air. This government just wont resign on its own will. Its tens of thousands of us, and we need them to go.Ž As Pashinian made his way through the crowd after the vote, his backers clapped and chanted his name until he reached the stage in Republic Square with his wife holding onto his arm. Confetti ”ew over the square as if in celebration as Pashinian urged his supporters to strike and to block all major roads and access to the Yerevan airport to protest the votes outcome. The crowds mood was jubilant despite the setback, as a light show lit up the rally and people shined ”ashlights from their cellphones. The peaceful revolution goes on. Were not going to let them steal our victory,Ž a hoarse Pashinian said. We are starting large-scale actions of civil disobedience tomorrow.Ž The Armenian Constitution dictates that parliament will convene next week for another vote.Armenias parliament rejects protest leader as new premierBy YURAS KARMANAU and AVET DEMOURIANASSOCIATED PRESS AP PHOTOA woman waves from a car as supporters of the opposition lawmaker Nikol Pashinian hold a rally in the Republic square in Yerevan on Tuesday. SAN JUAN, Puerto Rico „ Thousands of Puerto Ricans marched Tuesday to protest pension cuts, school closures and slow hurricane recovery efforts as anger grows across the U.S. territory over looming austerity measures. The Labor Day protest attracted teachers, retirees and unionized workers from both the private and public sectors, as well as the mayor of the capital of San Juan, Carmen Yulin Cruz. The protest remained peaceful until hundreds of young protesters, many with their faces covered, threw rocks and other objects as they clashed with police who “red tear gas and rubber bullets to disperse the crowd. Several people received head wounds and other injuries as clouds of white smoke billowed through the Hato Rey district, where many banks and “nancial institutions are located. Police said at least three people were arrested. Concerns that the protest could grow violent led the islands biggest mall to close for the day, along with several banks, government agencies and schools. The march comes as Puerto Rico tries to emerge from an 11-year recession and restructure a portion of its $72 billion public debt load while recovering from Hurricane Maria. The storm caused an estimated $100 billion-plus in damage, and some 30,000 power customers remain in the dark almost eight months since the storm hit. Economists warn that the poverty rate on the island of 3.3 million people could increase from 45 percent to more than 60 percent. Meanwhile, a federal control board overseeing the islands “nances approved several austerity measures in late April that Gov. Ricardo Rossello has refused to implement. These include a 10 percent cut to a public pension system facing nearly $50 billion in liabilities.Thousands in Puerto Rico march to protest austerity measuresBy DANICA COTOASSOCIATED PRESS BEIRUT „ Airstrikes killed at least 23 civilians on Tuesday in one of the last pockets of Islamic State-controlled territory in Syria, according to Syrian state media and an opposition-linked monitoring group, as U.S.-backed forces in the area announced they have resumed their campaign against the extremists. The Britain-based Syrian Observatory for Human Rights said it was not clear if the airstrikes in the Hassakeh province were carried out by the U.S.-led coalition or the Iraqi air force. It said the strikes killed 10 children, six women and seven elderly people. The staterun Syrian News Agency said 25 civilians were killed in the airstrikes south of the town of Shadadi, blaming the U.S-led coalition. The strikes took place in an area where the U.S.-backed and Kurdish-led Syrian Democratic Forces are battling IS. In an email to The Associated Press, the U.Sled coalition said initial reports suggest there were no coalition airstrikes in the area where the deadly airstrikes are said to have taken place. Lelwa Abdullah, an SDF spokeswoman in the adjacent Deir el-Zour province, said Tuesday the “nal phase of a large operation against IS in eastern Syria has begun. She said the SDF will liberate those areas and secure the Syrian-Iraqi border and end the IS presence in eastern Syria once and for all.Ž The SDF had redeployed hundreds of its forces to western Syria after Turkish troops attacked the Kurdish-held Afrin enclave earlier this year, effectively putting operations against IS on hold. Abdullah said IS attacks have increased in recent weeks in parts of eastern Syria near the border with Iraq as the extremist group seeks to regroup. She said the clearing operations will take place with the help of the U.S.-led coalition and Iraqi forces across the border. The U.S. State Department said the days of IS controlling territory in Syria are coming to an end,Ž and that the renewed operations are intended to liberate the “nal ISIS strongholds in Syria.Ž President Donald Trump has said he wants to pull out U.S. troops as soon as the extremists are defeated. But State Department spokeswoman Heather Nauert said the U.S. will ensure that there is a strong and lasting footprint in Syria such that ISIS cannot return.Ž Elsewhere in Syria on Tuesday, more than three dozen Syrians held for years by al-Qaidalinked insurgents in the countrys northwest were released as part of a deal to hand over areas around Damascus to the government, state media reported. State-run Al-Ikhbariya TV broadcast images of the released men, women, children, who arrived by bus at a government-controlled checkpoint in Aleppo province. Many were in tears, and they could be seen kissing and hugging Syrian soldiers. The captives had been held by the insurgents in northern Syria since 2015. Insurgents have agreed to a series of evacuation deals for areas around the capital that have been besieged for years and subjected to heavy bombardment by government forces. The U.N. and rights groups have criticized the deals, saying they amount to forced displacement.Airstrikes kill 23 in IS-held territory in SyriaBy SARAH EL DEEBASSOCIATED PRESS

PAGE 23

The Sun /Wednesday, May 2, 2018 www.yoursun.com Page 3 BUSINESS/NATIONAL NEWSWASHINGTON „ The two top of“cials in charge of security and toxic-waste cleanups at the Environmental Protection Agency have abruptly left their jobs, days after EPA administrator Scott Pruitt told lawmakers his subordinates were to blame for ethics problems that have imperiled his political future and prompted more than a dozen federal investigations. In statements Tuesday, Pruitt praised the two men „ Pasquale NinoŽ Perrotta, the security chief, and Albert Kelly, who ran the EPAs Superfund program „ and gave no reason for their unexpected departures. Perrotta was expected to appear Wednesday for a transcribed interview by staffers of the House oversight committee, one of the congressional bodies and federal organizations probing reports of excessive spending by Pruitt and other issues at the agency. Committee aides said Perrottas resignation was not expected to derail his appearance. EPA spokesman Jahan Wilcox said that the departures were unrelated to the ongoing federal investigations and that the agency was fully cooperating with the congressional probe, led by House oversight chairman Rep. Trey Gowdy, R-S.C. Pruitts spending on security and some of the security contracts with Perrotta are among the topics of the federal probes involving the EPA under Pruitt, a former Oklahoma attorney general. Pruitt, an ardent advocate of minimizing regulation, has survived the kind of scandals that have brought down several other Cabinet appointees of President Donald Trumps. At House hearings last week, Pruitt weathered six hours of scathing questions, criticism and a couple of calls from congressional Democrats to resign over the steady ”ow of news reports and announcements of new investigations allegations of ethical lapses at his agency. They include spending on Pruitts behalf for round-the-clock security guards, “rst-class plane tickets and a $43,000 soundproof telephone booth. Pruitt repeatedly de”ected blame last week, describing subordinates as going too far in carrying out their duties, in excesses that occurred without his knowledge. In the case of the $43,000 booth, for example, Pruitt acknowledged to lawmakers he had asked for a private and secure phone line when he arrived at the agency, but he said staffers took it upon themselves to spend tens of thousands of dollars on it. It was security of“cials, not Pruitt, who decided he should ”y “rst class, he said. Pruitt pledged last week to take care of the problems. Ultimately, as the administrator of the EPA, the responsibility of identifying and making necessary changes rests with me and no one else,Ž Pruitt told lawmakers then.2 of Pruitts top aides leave EPA amid ethics investigationsBy ELLEN KNICKMEYERASSOCIATED PRESS AP FILE PHOTOIn this April 19 photo, Environmental Protection Agency Administrator Scott Pruitt speaks at a news conference with Pasquale NinoŽ Perrotta, second from left, in East Chicago, Indiana. NEW YORK „ U.S. stocks clawed back early losses Tuesday as Apple led a rally in technology companies. Smaller, more domestically-focused companies also climbed. The late push offset a slump in household goods makers and industrial companies. Stocks fell in the early going as investors focused on trade tensions, a drop in construction, and weaker growth in manufacturing. Steel makers lost ground after the White House said it will delay its decision to impose tariffs on imports of steel and aluminum from the European Union, Canada and Mexico for 30 days. The Dow Jones industrial average fell as much as 354 points, then recovered much of that loss and closed down 64. Amazon and other retailers rose, while banks and health care companies wiped out early losses to “nish slightly higher. Randy Frederick, vice president of trading and derivatives at Charles Schwab, said the that even though companies are reporting great “rst-quarter results, the market isnt reacting very much. He thinks some people dont want to invest because the market has gone through such huge swings over the last three months. Its been the best earnings season weve had in 10 years,Ž he said. People are starting to sit out. And part of the reason theyre sitting out is were having such high volatility.Ž The S&P 500 index rose 6.75 points, or 0.3 percent, to 2,654.80. The Dow slipped 64.10 points, or 0.3 percent, to 24,099.05 as Boeing fell along with other industrial companies and McDonalds gave back some of the previous days gain. Technology companies surged, sending the Nasdaq composite up 64.44 points, or 0.9 percent, to 7,130.55. The Russell 2000 index of smaller-company stocks added 8.44 points, or 0.5 percent, to 1,550.33.Apple leads tech higher as stocks recover from an early lossBy MARLEY JAYAP MARKETS WRITERA veterinarian pleaded not guilty on Tuesday to U.S. charges that he implanted liquid heroin in puppies to turn them into drug mules for a Colombian traf“cking ring. Andres Lopez Elorza appeared in federal court in Brooklyn after being extradited from Spain, where he was arrested in 2015 on a U.S. warrant. He was ordered held without bail. Lopez Elorza, 38, who also goes by Lopez Elorez, became a fugitive in 2005 when authorities arrested about two dozen suspected traf“ckers in Colombia. Before he ”ed, the defendant had gained some notorietyŽ from accusations that he was part of a barbaric scheme that turned an undetermined number of puppies and dogs into animal couriersŽ by stitching packets of liquid heroin into their bodies, Assistant U.S. Attorney Nathan Reilly told a magistrate judge on Tuesday. It is believed that the dogs were sent on commercial ”ights to New York City, where the drugs were cut out of them, authorities said. Investigators believe the puppies would have died in the process, but it was unknown how many were involved.US: Vet implanted heroin in puppies for Colombia drug ringBy TOM HAYSASSOCIATED PRESS AP PHOTOThis 2005 photo provided by U.S. Drug Enforcement Administration ocials shows puppies rescued from a farm in Colombia destined for use by a U.S. veterinarian working for a Colombian drug tracking ring. NEW YORK „ Facebook doesnt think hookups are meaningful and doesnt want you to date your friends „ but its known for a long time that its vast map of human connections could help people “nd longterm partners. At least thats the takeaway from a new dating feature the social networking giant is launching because, well, why not? After all, Facebook already lets you pokeŽ people, whatever that means, and lets you broadcast your relationship status. If you ever download all the data Facebook has on you, youll see it even keeps track of all the past partners youve listed on Facebook, even if this isnt visible on your pro“le. A dating tool has always seemed the next logical step, as Chris Cox, Facebooks chief product of“cer, said Tuesday at Facebooks F8 conference for app developers in San Jose, California. Fourteen years after Facebooks launch, its “nally coming. CEO Mark Zuckerberg said the new dating feature is not just for hookupsŽ but to build meaningful, long-term relationships.Ž That seems a direct swipe at Tinder, which is still best known for hooking people up with people they “nd attractive by showing their photo, age and “rst name. Shares of Match.com, which owns Tinder, tumbled on the news. Of course, Tinder itself uses Facebook data to act as a digital matchmaker (as do many other dating apps), and Facebooks dating feature seems to borrow some ideas from one of the worlds most popular dating apps. Facebooks feature will be opt-in, meaning you have to choose to use it. Like Tinder, itll use just your “rst name. The Facebook dating pro“le youll create will be separate from your regular Facebook pro“le. It wont suggest your friends as people you might want to date, even if your 500-plus friendsŽ include random acquaintances „ or crushes. Your dating pro“le wont show up on your news feed or be visible to friends; its only for others using the dating service. There were also some online rumblings that the dating feature might be open only to people who list themselves as singleŽ and not those who are marriedŽ or in a relationship,Ž ignoring the subset of people who are in non-monogamous relationships. But Facebook said this is not the case. After all, people often dont keep their relationship status up to date, dont use it in a serious way (in a complicated relationship with pizza, anyone?), or simply leave it blank. After setting up a dating pro“le, you can browse events and groups based on location and interests. After you unlockŽ an event youre attending or considering going to, you can view the pro“les of others who have also unlocked that event. Users can chat with each other through a private messaging feature that wont be connected to Facebooks other messaging services, Messenger or WhatsApp.Love it or not, Facebook launches dating serviceBy BARBARA ORTUTAYAP TECHNOLOGY WRITER AP PHOTOFacebook CEO Mark Zuckerberg makes the keynote address at F8, Facebooks developer conference, Tuesday, in San Jose, California.WASHINGTON „ President Donald Trumps former bodyguard did nothing out of the ordinary when he took possession of the presidents medical records, the White House said Tuesday, despite the claim by Trumps former doctor that the episode felt like a raid.Ž Harold Bornstein, Trumps longtime personal doctor, told NBC News that Keith Schiller, the presidents longtime bodyguard and former director of Oval Of“ce operations, showed up at his of“ce in February 2017 along with two other men to collect the records, leaving Bornstein feeling raped, frightened and sad.Ž But White House Press Secretary Sarah Huckabee Sanders disputed the doctors characterization of the episode. As is standard operating procedure for a new president, the White House Medical Unit took possession of the presidents medical records,Ž she told reporters at a White House brie“ng. As for Bornsteins description that it had had the feel of a raid, she said, No, that is not my understanding.Ž Bornstein told NBC that the incident took place two days after hed divulged that he had prescribed Trump Propecia, a drug to combat hair loss in men. Bornstein said he wasnt given a form authorizing him to release Trumps records, but said Schiller, along with Trump Organization lawyer Alan Garten, had taken the originals and copies of Trumps charts and lab reports, including records “led under pseudonyms the of“ce used.White House defends taking records from Trumps former docBy JILL COLVINASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE NATIONTrump hails bravery of crew, passengers aboard damaged planeWASHINGTON (AP) „ President Donald Trump on Tuesday hailed the tremendous braveryŽ of the crew and passengers aboard a damaged Southwest Airlines plane that was forced into an emergency landing in Philadelphia last month, saying, Everybodys talking about it.Ž Trump also paid tribute to Jennifer Riordan, a 43-year-old Wells Fargo bank executive from Albuquerque, New Mexico, who died of injuries suffered after she was partially sucked out of a window that had been broken by shrapnel. Our hearts break for the family of the passenger who tragically lost their life,Ž the president said in the Oval Of“ce, surrounded by the two pilots, three ”ight attendants and “ve passengers who assisted frightened passengers. We send our prayers to Jennifers husband and their two beautiful young children. We ask God to hold this family close as they grieve the loss of a loving wife and mother.Ž Trump added to the praise that the pilot, Capt. Tammie Jo Shults, has earned for helping prevent a far worse outcome, saying she did an incredible job.Ž Everybodys talking about it. Theyre still talking about it. Theyll be talking about it for a long time,Ž he told Shults, who was one of the “rst female Navy “ghter pilots and ”ew training missions as an enemyŽ pilot during Operation Desert Storm.California sues over plan to scrap car emission standardsSACRAMENTO, Calif. (AP) „ California and 16 other states sued the Trump administration Tuesday over its plan to scrap Obama-era auto-emissions standards that would require vehicles to get signi“cantly higher gas mileage by 2025. At issue is a move by Environmental Protection Agency administrator Scott Pruitt to roll back 2012 rules aimed at curbing greenhouse gas emissions. Under those rules, vehicles would have to get 36 miles of real-world driving per gallon, about 10 miles over the existing standard. The rules were set six years ago when California and the Obama administration agreed to a single nationwide fuel economy standard.Texas suing to end Dreamers program once and for allAUSTIN, Texas (AP) „ Texas and six other states are suing to end once and for all a program that would protect some young immigrants from deportation. The lawsuit announced Tuesday comes a week after a federal judge in Washington ordered the Trump administration to resume the Deferred Action for Childhood Arrivals program. Immigrants under the Obama-era program are commonly referred to as Dreamers.Ž Republican Texas Attorney General Ken Paxton had threatened legal action for the past year if the program didnt come to a halt. Joining Texas in the lawsuit are Alabama, Arkansas, Louisiana, Nebraska, South Carolina and West Virginia.

PAGE 24

Page 4 www.yoursun.com The Sun / Wednesday, May 2, 2018 20 CrackerB 166.31 +1.72 dd CrestEq rs 28.15 +.80 dd Crocs 15.67 -.13 ... CronosGp n 6.22 -.69 cc CrwnCstle 100.86 -.01 19 CrownHold 48.28 -1.56 27 CubeSmart 29.53 +.09 43 Cummins 153.28 -6.58 79 CybrOpt 15.10 -.15 25 CypSemi 14.85 +.27 D-E-F 32 DCT IndlTr 66.25 +.68 18 DDR Corp 7.35 +.10 4 DHI Grp 1.25 -.15 q DNP Selct 10.87 -.01 17 DR Horton 44.24 +.10 17 DSW Inc 22.42 +.12 19 DTE 105.00 -.40 19 DanaInc 23.60 -.13 25 Danaher 100.89 +.57 20 Darden 93.30 +.44 16 DaVita Inc 63.12 +.33 11 DeanFoods 8.49 -.12 31 Deere 135.37 +.04 34 Delek 47.35 -.02 11 DeltaAir 52.74 +.52 dd DenburyR 3.26 -.03 dd Dentsply 50.64 +.30 dd Dermira 9.23 +.12 ... DeutschBk 13.59 -.07 23 DevonE 36.20 -.13 dd DexCom 73.39 +.21 ... Diageo 141.81 -.15 30 DiamOffsh 18.08 -.31 15 DiamRk 11.03 -.02 dd DianaShip 3.60 +.01 11 DicksSptg 33.05 -.04 17 Diebold 15.40 +.05 41 DigiIntl 11.60 +.10 50 DigitalRlt 105.01 -.68 10 Dillards 73.24 -1.31 13 Discover 70.52 -.73 12 DiscIncA 24.01 +.36 12 DiscIncC 22.55 +.33 16 DishNetw h 33.43 -.12 14 Disney 100.06 -.27 21 Do llarGen 96.54 +.01 13 DollarTree 95.93 +.04 14 DomEngy 66.27 -.29 42 Dominos 247.68 +5.95 16 Domtar g 45.07 +1.17 24 Donaldson 44.33 +.07 24 Dover 91.85 -.85 20 DowDuPnt 63.06 -.18 q DryStrt 7.63 +.02 ... Dropbox n 30.90 +.79 q DufPUC 8.49 +.02 17 DukeEngy 79.83 -.33 22 DukeRlty 27.73 +.63 26 Dunkin 62.31 +1.35 dd DynavaxT 17.10 +.15 24 E-Trade 61.04 +.36 25 eBay s 37.83 -.05 dd EOG Rescs 117.56 -.61 dd EQT Corp 50.22 +.03 14 EastChem 102.14 +.06 17 Eaton 73.86 -1.17 q EV EEq2 16.49 -.02 q EVTxMGlo 9.18 ... 31 Ecolab 147.13 +2.36 dd EdgeTher n 1.01 -.10 15 EdisonInt 65.52 ... 41 EdwLfSci s 132.59 +5.23 9 EldorGld g .93 -.02 27 ElectArts 119.83 +1.85 ... EFII lf 32.33 +4.63 dd ElevenBio 2.91 +.12 26 EliLilly 79.07 -2.00 69 EllieMae 97.99 +1.12 17 ElmiraSB 20.50 ... dd EmergeES 7.54 +.24 26 Emerson El 68.98 +2.57 45 EmpStRTr 17.57 +.15 12 EnbrdgEPt 10.50 -.08 ... Enbridge 30.62 +.35 21 EnCana g 12.57 +.09 dd Endo Intl 5.79 +.06 19 EgyTrEq s 15.86 +.06 18 EngyTrfPt 18.14 +.12 15 Enerpls g 11.49 -.12 13 EnLinkLLC 14.80 -.05 14 Ennis Inc 18.10 +.20 dd Enphase 4.06 -.09 dd ENSCO 5.52 -.13 36 Entergy 81.23 -.36 20 EntProdPt 26.75 -.09 dd EnvisnHl n 37.35 +.18 20 EqtyRsd 62.22 +.51 9 Essent 34.32 +1 .36 49 EsteeLdr 144.93 -3.16 19 EversrceE 59.75 -.50 ... EvineLive 1.32 +.16 dd ExactSci h 50.02 +.01 43 Exelixis 21.00 +.18 11 Exelon 40.15 +.47 52 Expedia 113.50 -1.64 24 Express 7.47 -.37 10 ExpScripts 75.87 +.17 40 ExtendStay 19.28 -.30 16 ExxonMbl 76.95 -.80 dd EyePtPh 2.69 +.23 ... FC GlbRlty 1.27 +.33 16 FNBCp PA 13.06 +.06 33 Facebook 173.86 +1.86 dd FairmSant 5.77 +.27 24 Fastenal 49.36 .63 15 FedExCp 244.66 -2.54 20 FedRlty 117.44 +1.59 9 FedInvst 25.41 -1.06 22 FedNatHld 16.94 +.04 ... Ferrari n 122.48 -.20 dd Ferrellgs 3.80 +.13 ... FiatChrys 21.91 +.08 14 FidlNatFn 37.21 +.38 19 FidNatInfo 99.66 +4.69 q8 FidusInvst 13.03 -.03 10 FifthThird 33.36 +.19 56 FinclEngin 44.50 -.15 13 Finisar 15.73 +.15 dd FireEye 18.38 +.33 25 FstBcpPR 7.42 +.20 10 FstData n 18.24 +.14 16 FstHorizon 18.41 +.11 ... FstInRT 30.82 -.29 dd FMajSilv g 6.55 +.07 41 FstSolar 67.51 -3.40 7 FirstEngy 33.88 -.52 34 Fiserv s 71.63 +.77 dd Fitbit n 5.50 -.05 q FlrtyTotR 19.23 +.02 14 Flex Ltd 13.69 +.69 dd Flotek 3.76 +.19 26 FlowrsFds 22.71 +.10 43 Fluor 59.04 +.09 17 FootLockr 42.61 -.47 6 FordM 11.26 +.02 ... Fortive n 72.04 +1.73 19 FBHmSec 55.74 +1.05 dd ForumEn 13.10 +.50 dd Fossil Grp 14.44 -.51 11 Fr ankRes 33.03 -.61 dd FredsInc 2.05 -.35 12 FrptMcM 14.95 -.26 ... Frontr rs 8.15 -.15 G-H-I ... GCI Lb A n 44.62 +.02 29 GGP Inc 19.93 -.06 3 GNC 3.55 ... dd GW Pharm 135.17 +2.26 q GabDvInc 21.99 -.13 q GabMultT 9.31 -.04 q GabUtil 5.89 ... dd GameStop 13.85 +.20 19 Gam&Lsr n 34.36 +.09 14 Gap 28.85 -.39 ... GardDnv n 31.16 -.47 16 Garmin 58.99 +.32 q GAInv 33.63 -.32 21 GenDynam 197.30 -4.01 dd GenElec 14.05 -.02 12 GenMills 43.55 -.19 dd GenMotors 36.42 -.32 29 GenesisEn 20.62 -.33 1 5 Gentex 22.60 -.14 20 GenuPrt 88.68 +.36 2 Genworth 2.84 +.08 dd GeronCp 3.84 +.12 8 GileadSci 72.56 +.33 ... GlaxoSKln 40.04 -.07 dd Globalstar .64 +.02 44 GlobusMed 49.67 -1.52 dd GluMobile 4.39 +.01 91 GoDaddy n 64.03 -.53 18 Goldcrp g 13.35 +.06 6 GoldStr g .69 -.02 23 GoldmanS 236.67 -1.66 8 Goodyear 25.40 +.29 dd GoPro 4.91 -.15 21 GovPrpIT 12.69 +.20 20 vjGrace 68.57 +.13 ... GrmPrTr rs 24.03 +.53 15 GraphPkg 14.09 -.21 16 GtPlainEn 32.66 -.07 20 Greif A 58.62 +.10 30 Griffin 37.50 +.40 ... Groupon 4.61 -.03 cc GrubHub 92.65 -8.49 ... GuangRy 28.77 -.18 4 GulfportE 9.28 -.02 10 H&E Eqp 32.52 +.17 15 HCA Hldg 96.20 +.46 13 HCP Inc 23.67 +.31 15 HD Supply 38.41 -.30 13 HP Inc 21.82 +.33 dd HRG Grp 11.73 +.49 ... HSBC 50.13 -.13 ... HainCels lf 28.57 -.56 dd Hallibrtn 52.44 -.55 9 Hanesbds s 17.73 -.74 63 HanoverIns 115.28 +.43 13 HarleyD 40.73 -.40 dd Harmonic 3.95 +.30 27 HarrisCorp 151.78 -4.64 52 Harsco 20.30 -.15 18 HartfdFn 53.90 +.06 52 Hasbro 87.39 -.70 24 HawaiiEl 34.71 +.02 ... HlthCSvc 38.47 -.16 49 HlthcreTr 25.35 +.36 ... HeatBio rs 4.17 +2.03 dd HeclaM 3.85 +.02 ... HeliMAn h 2.17 -.11 2 HelixEn 7.54 -.18 20 Hershey 91.32 -.62 ... HertzGl 21.23 -.67 dd Hess 57.65 +.66 43 HP Ent n 17.18 +.13 dd HighPtRs 7.03 +.12 12 HilltopH 22.48 +.06 40 Hilton 80.24 +1.40 41 HimaxTch 7.00 +.18 15 HollyFront 60.46 -.23 15 Hologic 39.63 +.84 25 HomeDp 184.63 -.17 ... Honda 33.91 -.45 64 HonwllIntl 144.51 -.17 dd HorizPhm 14.16 +.92 22 Hormel s 36.12 -.13 10 HospPT 25.06 +.18 16 HostHotls 19.53 -.03 ... HuanPwr 26.12 ... 19 Hubbell 102.51 -1.35 25 Humana 295.19 +1.01 16 HuntBncsh 1 4.81 -.10 22 HuntgtnIng 234.72 -8.49 10 Huntsmn 29.03 -.74 50 IAC Inter 133.33-28.81 92 IAMGld g 5.51 +.05 63 IdexxLab s 195.06 +.57 29 IHS Mark 49.41 +.28 26 II-VI 41.35 +3.25 40 ILG Inc 34.62 +.49 ... ING 16.71 -.08 ... IQIYI n 17.60 -.43 q iShSelDiv 95.88 -.44 q iShNsdBio s104.05 +.40 q iShCorHiDv 83.81 -.65 q iShUSPfd 36.97 -.16 1 IconixBrnd .69 -.12 23 Idacorp 92.90 -.10 30 ITW 144.00 +1.98 dd ImunoG n 11.14 +.15 dd Imunmd 19.04 +.83 dd Incyte 60.85 -1.09 18 IndBkMI 23.70 -.20 20 IngerRd 85.93 +2.04 16 Ingredion 120.65 -.44 39 IntgDv 28.39 +.56 20 Intel 53.33 +1.71 ... Intelsat 13.03 +3.26 dd InterceptP 70.21 +2.20 17 IntcntlExc s 72.34 -.12 10 IBM 145.00 +.04 ... IntlGmeT n 27.94 -.33 17 IntPap 51.11 -.45 16 Interpublic 23.42 -.17 dd Intersectns 1.78 +.03 dd IntPotash 4.45 -.08 68 IntSurg s 447.55 +6.77 12 Invesco 28.44 -.53 20 InvestBncp 13.45 +.08 ... InvitHm n 23.30 +.16 cc IonisPhm 42.63 -.40 dd IronwdPh 18.69 +.57 J-K-L 15 JPMorgCh 108.78 ... 23 JacobsEng 58.39 +.30 ... JaguarHlth .17 -.01 dd JkksPac 2.35 ... 11 JetBlue 19.44 +.25 17 JohnJn 126.01 -.48 24 JohnContl n 35.94 +2.07 13 JnprNtwk 24.74 +.15 12 KBR Inc 16.95 +.26 10 KKR 21.40 +.46 14 KLA Tnc 102.33 +.59 29 KLX 71.50 -6.73 19 KC Southn 106.26 -.37 dd Karyophm 14.51 +1.43 14 Kellogg 58.75 -.15 dd KeryxBio 4.55 +.12 14 Keycorp 19.91 -.01 39 Keysight 51.35 -.33 20 KimbClk 103.21 -.33 15 Kimco 14.78 +.27 22 KindMorg 16.02 +.20 30 Kinross g 3.94 +.06 25 KnSwftT rs 39.01 ... 11 Knowles 12.64 -.16 12 Kohls 61.99 -.13 16 KraftHnz n 55.70 -.68 dd KratosDef 9.99 -.02 13 Kroger s 24.76 -.43 65 Kulicke 23.24 +.35 10 L Brands 34.32 -.59 18 L-3 Tch 186.98 -8.90 17 LKQ Corp 30.27 -.75 16 LTC Prp 36.86 +.71 20 LadderCap 13.89 -.01 18 LamResrch 190.39 +5.33 24 LambWst n 64.97 -.35 23 Landstar 102.50 +.85 5 LaredoPet 10.93 -.07 21 LVSands 74.86 +1.53 16 LaSalleH 29.61 +.04 dd Lattice 5.44 +.02 19 LeggPlat 40.38 -.17 24 LeidosHld 63.48 -.75 cc LendingClb 2.67 -.02 14 LennarA 53.91 +1.02 44 LeucNatl 24.06 +.02 q LbtyASE 6.22 -.03 dd LibBrdbdC 72.44 +1.55 ... LibtyGlobC 28.94 -.16 ... LibMCFor 29.53 +.01 20 LibtProp 42.21 +.39 24 LincElec 83.68 +.81 10 Lin cNat 70.20 -.44 cc LiveNatn 39.75 +.28 45 LockhdM 308.46-12.38 15 LaPac 28.14 -.19 19 Lowes 82.96 +.53 dd LumberLiq 19.86 -4.21 19 Lumentm n 52.65 +2.20 9 LyonBas A 103.79 -1.94 M-N-0 21 M&T Bk 182.78 +.51 dd MACOM 17.52 +.90 dd MBIA 8.43 -.09 11 MDC 29.63 +.62 24 MDU Res 28.18 +.01 8 MGIC Inv 10.61 +.59 9 MGM Rsts 31.40 -.02 dd MPLX LP 35.73 +.40 q MVC Cap 9.99 +.07 7 Macquarie 37.63 -.27 10 Macys 30.74 -.33 11 Magna g s 59.31 +.31 7 MagnaChip 10.90 +1.55 ... Mallinckdt 13.10 +.10 ... Manulife g 18.83 -.04 dd MarathnO 18.20 -.05 ... MaraPat rs 1.61 -.20 11 MarathPt s 72.90 -2. 01 35 MAR 137.60 +.92 21 MarriotVac 124.41 +1.80 24 MartinMid 15.30 -.65 64 MarvellTch 20.32 +.26 23 Masco 38.50 +.63 11 Mastec 46.80 +2.80 42 MasterCrd 180.25 +1.98 48 Match n 36.71-10.41 cc Mattel 14.06 -.74 23 MaximIntg 55.29 +.79 dd McClatch rs 9.40 -.04 16 McCorm 104.70 -.71 12 McDrmInt 6.76 +.16 25 McDnlds 163.44 -4.00 13 McKesson 154.21 -2.00 14 MedProp 12.89 +.11 7 MedleyCap 4.33 -.04 12 Me dnax 44.85 -1.06 33 Medtrnic 81.01 +.88 22 Merck 57.98 -.89 40 MercGn 45.12 -.61 12 Meredith 51.45 -.35 7 Meritor 19.44 -.03 10 MetLife 47.30 -.37 20 MKors 66.40 -2.02 9 Michaels 19.01 +.39 88 Microchp 85.02 +1.36 6 MicronT 46.79 +.81 55 Microsoft 95.00 +1.48 dd Microvisn 1.27 -.01 24 Middleby 126.98 +1.14 28 MdsxWatr 41.56 -.10 q MHowHiInc 11.80 +.00 35 MiMedx 8.01 -.20 dd MitelNet g 11.20 +.04 ... MitsuUFJ 6.52 -.16 dd MolinaHlth 82.41 -.84 11 MolsCoorB 71.68 +.44 20 Mondelez 38.99 -.51 22 Monsanto 125.61 +.24 40 MonstrBv s 55.20 +.20 21 Moog A 81.71 -.26 13 MorgStan 51.81 +.19 36 Mosaic 26.85 -.10 20 MotrlaSolu 108.48 -1.35 22 MuellerWat 9.84 +.05 ... Mulesft n 44.57 -.01 dd MurphO 29.63 -.48 9 Mylan NV 38.78 +.02 28 NCR Corp 31.15 +.38 20 NIC Inc 15.55 +.70 49 NRG Egy 30.65 -.35 33 NRG Yld C 17.80 ... ... nVent El n 22.72 ... 16 NXP Semi 103.99 -.91 dd Nabors 7.29 -.32 16 NatFuGas 51.55 +.20 ... NatGrid 58.04 -.14 16 NtHlthInv 69.15 +.88 dd NOilVarco 38.51 -.16 13 NatPresto 95.75 ... 7 Navient 13.15 -.11 dd NektarTh 84.12 +.46 61 Neogen s 68.41 +.26 dd Neovasc g .04 -.00 29 NetApp 67.85 +1.27 cc Netflix s 313.30 +.84 dd Neurcrine 84.39 +3.31 dd NwGold g 2.39 +.05 15 NJ Rscs s 41.65 +.30 24 NewMedia 16.64 +.06 46 NewOriEd 91.36 +1.52 6 NewResid 17.70 +.22 14 NY CmtyB 11.86 -.02 10 NYMtgTr 6.06 ... cc NY Times 22.93 -.52 11 NewellRub 27.05 -.58 15 NewfldExp 30.08 +.28 29 NewmtM 39.22 -.07 dd NewsCpA 16.01 +.03 24 NextEraEn 163.22 -.69 31 NiSource s 24.52 +.13 18 Nielsen plc 30.74 -.71 64 NikeB s 68.10 -.29 dd NobleCorp 4.42 -.25 33 NobleEngy 33.07 -.76 ... NokiaCp 5.93 -.08 dd NordicAm 1.88 ... 21 NorflkSo 142.49 -.98 32 NorthropG 307.22-14.82 18 NwstBcsh 16.74 +.14 dd NwstNG 61.55 +.25 18 NorwCruis 53.86 +.39 15 Novartis 76.28 -.41 dd Novavax 1.55 -.01 ... NovoNord 47.72 +.78 35 NuSkin 72.90 +1.75 15 Nucor 60.36 -1.26 18 NutriSyst 34.25 +5.25 q NuvDivA 13.08 +.04 q Nv AMT-Fr 15.80 +.04 q NvPfdInco 9.97 +.06 q NuvEqtP 14.01 +.08 55 Nvidia 227.14 +2.24 dd NxStageMd 26.80 +.18 17 OGE Engy 32.83 -.04 dd OaktrSpL 4.33 -.03 11 OaktStInco 8.24 -.01 dd OasisPet 10.87 -.16 cc OcciPet 76.58 -.68 16 OceanFst 26.79 -.19 5 OfficeDpt 2.32 +.03 23 OldNBcp 17.40 +.20 18 OldRepub 20.47 +.07 9 Olin 29.72 -.47 10 OmegaHlt 26.53 +.55 11 OnSmcnd 22.16 +.08 44 ONEOK 60.49 +.27 dd OpkoHlth 3.11 +.07 56 Oracle 45.95 +.28 24 Orbotch 58.61 +.19 dd Organovo 1.24 ... cc Orthofix 53.12 -7.90 16 Oshkosh Cp 71.05 -1.11 24 OtterTail 43.85 ... 10 OwensMin 16.16 -.09 20 OwensCorn 65.83 +.34 P-Q-R 12 PBF Engy 38.33 ... 7 PG&E Cp 46.27 +.17 23 PGT Inc 17.80 +.35 13 PNC 145.34 -.27 19 PNM Res 39.15 -.23 ... POSCO 84.77 -.08 18 PPG s 106.92 +1.04 13 PPL Corp 28.84 -.26 12 Paccar 63.58 -.09 dd PaloAltNet 194.12 +1.61 dd Pandora 5.55 -.06 ... ParkHot n 28.77 -.01 dd ParkDrl .61 -.02 21 ParkerHan 167.97 +3.35 50 ParsleyEn 29.88 -.15 15 PartyCity n 16.00 +.25 dd PattUTI 21.50 +.08 25 Paychex 61.22 +.65 cc PaycomSft 112.59 -1.62 48 PayPal n 74.81 +.20 24 Pembina g 31.73 -.13 dd PengthE g .87 -.03 32 PnnNtGm 30.58 +.27 8 PennantPk 6.75 -.05 8 Penney 2.93 +.02 11 Penske 45.89 +.79 14 Pentair 44.82-22.46 18 PeopUtdF 18.38 +.09 20 PepsiCo 99.13 -1.81 28 PerkElm 72.45 -.91 dd Perrigo 78.07 -.07 14 Pfizer 35.40 -1.21 21 PhilipMor 81.20 -.80 ... PhilipsNV 42.22 ... 26 Phillips66 111.85 +.54 25 P hysRltTr 15.00 +.06 11 Pier 1 2.18 -.05 q PimIncStr2 10.48 -.03 18 PinWst 80.02 -.48 cc PioNtrl 198.86 -2.69 6 PitnyBw 10.03 -.19 31 PlainsAAP 23.58 +.07 25 PlainsGP rs 24.03 -.19 14 PlatfmSpc 10.13 +.06 dd PlugPowr h 1.86 +.03 30 Polaris 106.93 +2.11 19 PolyOne 41.22 -.63 dd PortolaPh 35.66 -.47 35 Praxair 153.30 +.78 dd PrecDrill 3.38 -.18 12 PrinFncl 58.30 -.92 27 ProAssur 47.60 +.30 25 ProLogis 6 5.07 +.16 19 ProctGam 71.96 -.38 22 ProgsvCp 60.50 +.21 7 ProspctCap 6.35 +.01 11 Prudentl 106.11 -.21 18 PSEG 51.86 -.29 22 PubStrg 204.50 +2.72 18 PulteGrp 30.88 +.52 dd PureStrg n 20.29 +.06 q PMMI 7.08 -.01 34 QEP Res 12.06 -.12 dd Qorvo 71.80 +4.40 dd Qualcom 50.82 -.19 20 QstDiag 102.47 +1.27 22 QuratQVC A 24.01 +.60 dd RAIT Fin .18 -.00 24 RPC 18.08 +.07 5 RPX Corp 10.42 -.41 9 RadianGrp 15.52 +1. 22 18 RLauren 106.93 -2.92 15 RangeRs 13.90 +.05 37 RavenInds 37.40 +.80 19 RJamesFn 89.95 +.20 40 Rayonier 37.27 +.08 29 Raytheon 202.08 -2.86 14 Realogy 24.88 +.07 29 RltyInco 51.18 +.67 91 RedHat 163.14 +.08 11 RedwdTr 15.36 +.02 27 Regenrn 301.22 -2.46 17 RegionsFn 18.75 +.05 19 RelStlAl 87.39 -.53 16 RentACt 9.43 -.69 52 Replgn 37.12 +.12 dd ResCap rs 9.80 +.04 20 RestBrnds 54.03 -.39 51 Reta ilOpp 17.29 +.09 11 RetailProp 11.62 +.08 dd RigelPh 3.70 +.09 2 RiteAid 1.64 -.03 23 RobtHalf 60.77 +.02 25 RockwlAut 167.24 +2.71 8 BaytexE g 4.52 +.05 17 BeazerHm 15.25 +.57 95 BectDck 233.71 +1.84 6 BedBath 17.37 -.09 18 Bemis 43.29 +.02 27 BerkH B 195.11 +1.38 23 BestBuy 75.38 -1.15 12 BigLots 42.21 -.24 dd Biocept rs .20 +.01 dd Biocryst 4.88 -.04 17 Biogen 274.61 +1.01 dd BioPhrmX .22 -.01 17 Bl kHillsCp 56.80 +.12 18 BlackBerry 10.53 +.06 q BlkHlthSci 35.09 +.08 q BlkMuniast 13.25 +.03 14 Blackstone 31.10 +.15 22 BlockHR 27.70 +.05 20 BloominBr 24.51 +.85 10 BdwlkPpl 10.94 -.43 34 Boeing 329.54 -4.02 30 BookingHl 2179.39 +1.39 14 BorgWarn 48.54 -.40 28 BostBeer 225.00 +.85 20 BostonSci 29.48 +.76 dd Box Inc n 23.28 +.42 23 BoydGm 34.04 +.83 11 BrigStrat 17.49 -.54 14 Brinker 44.87 +1.28 52 BrMySq 52.69 +.56 ... BritATob s 52.95 -1.67 12 BrixmorP 14.84 -.05 cc BroadcInc 230.38 +.96 dd Brookdale 7.33 +.09 29 BrkfInfra s 40.53 -.33 17 Brunswick 60.51 +.63 12 Buckeye 41.89 +.34 31 BungeLt 71.64 -.59 2 CBL Asc 4.25 +.07 18 CBRE Grp 45.80 +.49 11 CBS B 49.61 +.41 dd CF Inds s 38.67 -.13 27 CH Robins 90.65 -1.38 34 CME Grp 156.50 -1.18 29 CMS Eng 47.05 -.14 cc CNH Indl 12.14 -.11 dd CNX Resc 14.90 +.04 9 CSX 59.85 +.46 15 CVR Rfng 17.35 +.15 12 CVS Health 68.00 -1.83 7 CYS Invest 7.20 +.03 45 CabotO&G 23.97 +.06 50 Cadence 40.34 +.28 dd CaesarsEnt 11.70 +.35 93 Cal-Maine 47.55 -1.15 q CalaCvHi 12.14 +.02 43 CalAmp 19.72 -.03 dd CalifRes rs 24.46 -.99 28 CalifWtr 39.65 +.90 30 CallonPet 13.70 -.21 dd CalumetSp 7.45 +.35 23 CamdenPT 86.24 +.84 ... Cameco g 11.15 +.62 14 CampSp 40.95 +.17 .. CampWrl n 28.86 +.23 10 CIBC g 87.15 +.10 ... CdnNR gs 76.22 -1.06 ... CdnNRs gs 35.81 -.27 20 CapOne 89.67 -.95 dd CapSenL 11.73 -.02 12 CapsteadM 8.77 -.03 dd CpstnTur rs 1.32 -.08 15 CardnlHlth 63.60 -.57 18 CarMax 63.54 +1.04 16 Carnival 64.11 +1.05 41 CarpTech 53.39 +.13 14 Carrizo 19.94 -.13 71 Catalent 41.40 +.29 18 Caterpillar 144.42 +.06 17 CedarF 66.83 -.91 12 Celanese 105.42 -3.25 2 6 Celgene 87.93 +.83 dd CelldexTh .77 +.03 8 CenovusE 10.06 +.03 17 Centene s 108.77 +.19 18 CenterPnt 25.44 +.11 8 CntryLink 18.49 -.09 29 Cerner 58.81 +.56 95 ChartCm n 279.40 +8.11 ... CheckC nrs 13.44 +.65 dd Chegg 22.07 -1.14 19 ChemFinl 55.33 +.44 12 Chemours n 48.25 -.16 dd CheniereEn 58.73 +.57 5 ChesEng 2.98 +.01 55 Chevron 124.86 -.25 dd ChicB&I 15.73 +.63 13 Chicos 9.25 -.68 ... ChinaSoAir 54.02 -.04 cc Chipotle 426.01 +2.68 ... ChurchDwt s 46.30 +.10 dd CienaCorp 25.80 +.05 16 Cigna 171.07 -.75 20 CinnFin 71.18 +.84 13 Cirrus 37.89 +1.42 23 Cisco 44.83 +.54 12 Citigroup 68.25 -.02 12 CitizFincl 40.95 -.32 29 CitrixSy s 104.71 +1.80 cc CleanEngy 1.62 +.01 6 ClevCliffs 7.20 -.22 19 Clorox 116.82 -.38 ... Cloudera n 14.42 +.17 dd ClovisOnc 45.14 +1.76 72 CocaCola 42.59 -.62 97 Coeur 7. 78 +.21 34 Cognex s 46.10 -.15 25 CognizTch 81.82 ... q CohStQIR 11.58 +.05 q CohStSelPf 25.54 +.17 23 ColgPalm 65.00 -.23 ... ColNrthS n 6.15 +.04 15 Comcast s 32.06 +.67 18 Comerica 94.85 +.27 28 CommScpe 27.59-10.63 dd CmtyHlt 3.97 +.19 ... CmpTask 7.49 -.18 29 Comtech 30.39 -.20 16 ConAgra 36.56 -.51 24 ConchoRes 157.03 -.18 ... Conduent n 19.45 -.01 34 ConnWtrSv 69.16 +1.16 53 ConocoPhil 65.71 +. 21 ... ConsolCom 11.42 +.12 16 ConEd 79.95 -.18 20 ConstellA 229.68 -3.45 cc ContlRescs 65.72 -.34 18 CooperTire 24.05 -.40 dd CorOnDem 44.83 +.70 17 Corning 26.82 -.20 14 CorpOffP 27.68 +.17 31 Costco 196.55 -.61 ... Coty 16.90 -.45 14 CousPrp 8.95 +.06 A-B-C 11 AES Corp 12.21 -.03 14 AFLAC s 45.40 -.17 7 AGNC Inv 18.86 -.06 20 AK Steel 4.32 -.27 dd AMC Ent 16.40 -1.05 12 AT&T Inc 32.54 -.16 4 AV Homes 17.00 +.35 26 AbbottLab 58.82 +.69 18 AbbVie 102.07 +5.52 dd AberFitc 25.41 -.21 dd AcadiaPh 16.48 +.67 dd AccelrDiag 22.00 -.20 dd Accuray 4.28 -.73 dd Achaogen 14.70 +.39 46 ActivsBliz 67.80 +1.45 13 Acuity 113.87 -5.90 ... Adient n 60.79 -.50 66 A dobeSy 224.08 +2.48 18 AdvEnId 60.23 +.68 ... AMD 11.13 +.25 11 Aecom 34.47 +.03 61 AeroViron 53.92 -.58 18 Aetna 178.71 -.34 dd AeviGeno 1.55 +.05 78 Agilent 66.24 +.50 8 Aircastle 19.60 ... 57 AkamaiT 70.84 -.81 dd AkersBios .53 +.00 16 Akorn Inc 14.76 +.33 ... AlamosGld 5.28 -.12 dd AlaskCom 1.46 -.01 21 Albemarle 97.62 +.66 48 Alcoa Cp 51.99 +.79 45 Alexion lf 118.62 +.99 dd AllegTch 26.16 -.41 13 AllegiantT 162.90 +2.65 ... Allegion 77.14 -.04 10 Allergan 152.94 -.71 23 Allete 76.30 -.11 5 AllnceRes 17.25 -.40 13 AlliBern 27.10 -.10 21 AlliantEg s 42.82 -.13 18 AllisonTrn 40.21 +1.22 dd AllscriptH 11.89 +.27 14 Allstate 98.20 +.38 11 AllyFincl 26.32 +.22 dd AlnylamP 92.18 -2.35 27 Alphabet C 1037.31+19.98 31 Alphabet A 1040.75+22.17 q AlpTotDiv 8.96 -.04 cc Altaba 69.89 -.19 dd Altice n 17.49 -.41 18 Altria 56.03 -.08 dd AmTrstFn 13.05 +.16 cc Amazon 1582.26+16.13 24 Ambarella 47.36 +.77 21 Ameren 58.33 -.29 21 AFMulti 6.43 +.03 13 AMovilL 18.23 -.26 7 AmAirlines 43.36 +.43 4 AmAxle 15.04 -.30 18 AEagleOut 20.35 -.33 18 AEP 69.44 -.54 15 AmExp 98.58 -.17 dd AmIntlGrp 56.31 +.31 30 AmStsWtr 55.98 +.26 39 AmTower 135.10 -1.26 37 AmWtrWks 86.63 +.05 35 Amerigas 42.82 +.02 12 Ameripri se 139.05 -1.16 11 AmeriBrgn 89.20 -1.38 29 Ametek 69.26 -.54 15 Amgen 169.28 -5.20 7 AmkorTch 8.51 +.23 34 Amphenol 83.94 +.23 77 Anadarko 66.52 -.80 43 AnalogDev 88.86 +1.51 47 Andeavor 133.48 -4.84 22 AndeavLog 42.77 +.33 ... AnglogldA 9.03 +.05 24 ABInBev 97.59 -.01 12 Annaly 10.34 -.03 40 AnteroRes 19.17 +.17 15 Anthem 235.53 -.46 10 Anworth 4.77 +.04 26 Apache 40.45 -.50 10 ApolloGM 28.60 -. 24 ... ApolloInv 5.36 -.01 20 Apple Inc 169.10 +3.84 16 ApldMatl 50.91 +1.24 9 ApldOptoel 31.53 -.43 ... Apptio n 30.83 +1.32 16 Aptiv 84.53 -.05 26 AquaAm 35.49 +.34 14 ArcBest 32.10 ... 8 ArcelorM rs 33.17 -.67 19 ArchDan 45.03 -.35 27 Archrock 10.70 -.10 dd Arconic 17.68 -.13 10 AresCap 16.02 -.02 34 AresMgmt 22.40 +.40 63 AristaNetw 265.27 +.72 dd ArrayBio 13.88 +.32 31 ArrisIntl 26.94 -.06 11 ArrowEl 75.80 +1.06 37 Ashland 66.19 +.01 9 AstraZen s 36.14 +.61 57 AtHomGr n 35.49 +.30 16 ATMOS 86.83 -.06 12 AutoNatn 46.52 +.33 32 AutoData 118.80 +.72 27 AveryD 105.47 +.66 dd Avexis n 216.56 +3.90 dd Avingr nrs 1.46 +.29 16 AvisBudg 47.94 -1.47 29 Avista 52.00 +.14 26 Avon 2.59 +.06 ... Axalta 31.65 +.75 ... AytuBioSc n .42 -.05 7 B&G Foods 23.00 +.25 71 B2gold g 2.82 -.05 16 BB&T Cp 53.07 +.27 ... BCE g 42.36 -.09 dd BGC Ptrs 13.39 +.03 ... BHPBil plc 41.64 -.70 24 BP PLC 44.80 +.21 4 BP Pru 23.20 -.05 dd B&W Ent n 2.40 +.12 9 Baidu 252.13 +1.23 cc BakHuGE n 35.64 -.47 43 Balchem 89.33 +1.09 20 BallCorp s 39.26 -.83 dd BallardPw 3.29 +.08 17 BkofAm 29.95 +.03 ... BkMont g 75.98 +.05 14 BkNYMel 54.19 -.32 10 BkNova g 61.36 -.10 dd BarnesNob 5.50 -.05 28 BarrickG 13.44 -.03 dd BasicEnS .45 ... 33 Baxter s 70.15 +.65P/E Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 NDJFMA 2,600 2,660 2,720 S&P 500Close: 2,654.80 Change: 6.75 (0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NDJFMA 6,920 7,120 7,320 Nasdaq compositeClose: 7,130.70 Change: 64.44 (0.9%) 10 DAYSAdvanced 1518 Declined 1334 New Highs 31 New Lows 99 Vol. (in mil.) 3,539 Pvs. Volume 3,718 1,908 1,965 1665 1137 37 91 NYSE NASDDOW 24117.29 23808.19 24099.05 -64.10 -0.27% s s t -2.51% DOW Trans. 10437.25 10293.14 10388.39 -35.18 -0.34% t t t -2.11% DOW Util. 707.81 703.48 705.23 -1.78 -0.25% s s s -2.51% NYSE Comp. 12493.07 12388.95 12493.02 -22.34 -0.18% t s t -2.47% NASDAQ 7133.27 7036.18 7130.70 +64.44 +0.91% s s t +3.29% S&P 500 2655.27 2625.41 2654.80 +6.75 +0.25% s s t -0.70% S&P 400 1881.07 1855.01 1879.57 +7.12 +0.38% t s t -1.10% Russell 2000 1550.86 1527.71 1550.33 +8.45 +0.55% t s t +0.96% Toronto TSX 15628.03 15550.05 15618.93 +11.05 +0.07% s s t -3.64%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.97 percent on Tuesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.83 1.83 ... .83 6-month T-bill 2.03 2.03 ... .99 52-wk T-bill 2.24 2.23 +0.01 1.07 2-year T-note 2.51 2.49 +0.02 1.27 5-year T-note 2.82 2.79 +0.03 1.85 7-year T-note 2.94 2.90 +0.04 2.13 10-year T-note 2.97 2.96 +0.01 2.32 30-year T-bond 3.13 3.12 +0.01 3.00 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.94 1.94 ... 1.57 Barclays USAggregate 3.29 3.29 ... 2.53 Barclays US Corp 3.92 3.92 ... 3.24 Barclays US High Yield 6.26 6.26 ... 5.63 Moodys AAA Corp Idx 3.95 3.94 +0.01 3.85 10-Yr. TIPS .80 0.76 +0.04 .40Commodities U.S. crude oil prices fell nearly 2 percent while natural gas prices rose 1.3 percent. Gold prices fell less than 1 percent and silver prices fell 1.7 percent.Crude Oil (bbl) 67.25 68.57 -1.93 +11.3 Ethanol (gal) 1.43 1.45 -1.11 +7.5 Heating Oil (gal) 2.10 2.17 -2.29 +1.2 Natural Gas (mm btu) 2.80 2.76 +1.41 -5.1 Unleaded Gas (gal) 2.09 2.13 -2.03 +16.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1303.80 1316.20 -0.94 -0.2 Silver (oz) 16.04 16.31 -1.67 -6.0 Platinum (oz) 894.20 904.40 -1.13 -4.3 Copper (lb) 3.02 3.05 -1.23 -8.1 Palladium (oz) 938.45 962.75 -2.52 -12.6 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.06 1.24 -0.23 -14.0 Coffee (lb) 1.25 1.23 +1.63 -1.1 Corn (bu) 3.97 3.93 +1.08 +13.1 Cotton (lb) 0.85 0.85 +0.52 +8.3 Lumber (1,000 bd ft) 591.80 577.20 +2.53 +32.1 Orange Juice (lb) 1.58 1.55 +1.68 +15.9 Soybeans (bu) 10.43 10.38 +0.46 +9.5 Wheat (bu) 5.30 5.13 +3.37 +24.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3615 -.0133 -.98% 1.2902 Canadian Dollar 1.2851 +.0007 +.05% 1.3668 USD per Euro 1.1993 -.0089 -.74% 1.0906 Japanese Yen 109.81 +.52 +.47% 111.83 Mexican Peso 18.9394 +.2233 +1.18% 18.7377 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6093 -.0008 -.29% 3.6143 Norwegian Krone 8.0887 -.0012 -.97% 8.5818 South African Rand 12.6558 -.0012 -1.52% 13.3875 Swedish Kr ona 8.8453 -.0011 -.97% 8.8328 Swiss Franc .9968 -.0060 -.60% .9958 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3352 +.0072 +.54% 1.3273 Chinese Yuan 6.3434 +.0061 +.10% 6.8974 Hong Kong Dollar 7.8490 -.0000 -.00% 7.7779 Indian Rupee 66.800 +.311 +.47% 64.260 Singapore Dollar 1.3334 +.0079 +.59% 1.3962 South Korean Won 1077.99 +7.10 +.66% 1137.12 Taiwan Dollar 29.68 +.06 +.20% 30.17 ASIA/PACIFICForeign Exchange The dollar rose against the euro, British pound and the Japanese yen. The dollar also strengthened against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO 21 RockColl 132.23 -.31 31 Rogers 110.81 +4.11 cc Roku n 32.97 +.43 28 Roper 264.77 +.58 22 RossStrs s 79.38 -1.47 24 Rowan 13.69 -.75 ... RoyalBk g 75.99 -.06 15 RylCarb 109.56 +1.37 cc RoyDShllB 71.54 -.88 cc RoyDShllA 69.05 -.85 16 Ryder 66.85 -.58 S-T-U 19 S&T Bcp 43.22 +.54 cc SBA Com 157.50 -2.73 9 SCANA 37.37 +.60 29 SLGreen 98.17 +.43 16 SLM Cp 11.51 +.03 dd SM Energy 23.54 -.41 16 SRC Eng 11.11 +.07 31 SS&C Tch s 49.99 +.34 22 SabnR 46.35 +.10 16 SabraHltc 18.69 +.38 28 SabreCorp 23.55 +2.91 32 Saia Inc 66.20 +.15 53 StJoe 17.45 +.20 cc Salesforce 123.11 +2.12 11 SallyBty 17.18 -.11 15 SJuanB 6.95 +.07 dd SanchezEn 3.06 -.01 dd SangTher 16.35 +.55 ... Sanofi 39.13 -.19 6 SantCUSA 18.48 +.03 43 Schlmbrg 68.40 -.16 31 Schwab 55.61 -.07 ... ScorpioTk 2.62 -.04 1 SeadrillLtd .25 -.01 14 SeagateT 54.21 -3.68 22 SealAir 44.31 +.46 dd SearsHldgs 3.00 +.01 12 Seaspan 8.04 +.35 dd SeaWorld 15.47 +.38 21 SempraEn 111.66 -.14 10 SenHous 15.67 +.10 31 ServiceMst 53.55 +2.95 28 Sherwin 373.82 +6.16 12 ShipFin 14.25 ... dd Shopify n 127.68 -5.95 2 1 SimonProp 159.74 +3.40 11 Sinclair 28.10 -.25 35 SiriusXM 6.32 -.01 15 Skechers s 28.16 -.34 21 SkywksSol 90.90 +4.14 15 Smucker 115.01 +.93 ... SnapInc A n 14.13 -.20 14 SnapOn 145.11 -.14 35 SodaStrm 94.35 -.14 12 SolarCap 20.36 -.02 26 SonocoP 51.75 +.39 ... SonyCp 46.35 +.52 49 SorrentoTh 6.33 +.18 q SourcC 39.90 -.14 27 SoJerInd s 30.81 -.09 51 SouthnCo 45.81 -.31 9 SwstAirl 52.94 +.11 5 Swstn Engy 4.21 +.11 12 SpiritRltC 8.04 -.01 ... Spotify n 164.88 +3.21 3 Sprint 5.42 -.19 25 Sprouts 24.27 -.76 ... Square n 48.20 +.86 20 StanBlkDk 140.64 -.95 15 StarGas 9.77 +.05 27 Starbucks s 58.13 +.56 17 StateStr 98.40 -1.38 18 StlDynam 44.12 -.69 dd SteinMart s 2.04 -.01 16 SterlingBc 24.10 +.35 29 Stryker 168.94 -.48 34 SubPpne 23.48 +.35 26 SumtMtls n 27.95 -.19 95 SunCmts 93.84 -.01 41 SunH ydrl 48.40 -.17 ... Suncor g 38.13 -.10 18 SunstnHtl 15.65 +.05 14 SunTrst 67.25 +.45 dd SupEnrgy 10.68 -.05 24 SupUnifm s 27.22 +.40 4 Supvalu rs 17.12 -.39 14 Symantec 27.67 -.12 12 Synchrony 33.08 -.09 dd SynrgyPh 1.49 -.07 21 SynovusFn 52.69 +.42 25 Sysco 63.09 +.55 23 T-MobileUS 59.43 -1.08 11 TC PpLn 35.55 +.46 34 TD Ameritr 58.87 +.78 26 TE Connect 91.80 +.05 21 TJX 83.57 -1.28 ... TPG Pace n 10.33 +.01 20 TTM Tch 14.20 +.26 ... TahoeRes 5.01 -.02 64 TakeTwo 104.30 +4.59 11 TangerFac 22.32 +.37 30 Tapestry 47.46 -6.31 ... TargaRes 46.68 -.29 13 Target 71.07 -1.53 20 Taubmn 56.28 +.30 20 TechData h 77.32 +1.07 19 Technip 32.77 -.19 ... TeckRes g 24.96 -.17 ... Teladoc n 42.70 -.30 12 TempurSly 44.33 -.42 dd TenetHlth 28.52 +4.58 7 Tenneco 46.02 +1.33 25 Teradata 41.00 +.08 25 Teradyn 33.51 +.96 32 Terex 36.23 -.29 10 TerraNitro 83.96 ... dd Tesla Inc 299.92 +6.02 29 TexInst 103.40 +1.97 35 TexRdhse 63.52 -.56 dd Textainer 17.55 +.35 40 Textron 62.10 -.04 dd TherapMD 5.76 +.26 26 ThermoFis 210.72 +.37 42 3D Sys 10.40 +.36 29 3M Co 195.02 +.63 34 Tiffany 101.59 -1.24 16 TimeWarn 94.27 -.53 17 Timken 44.40 +1.65 13 TollBros 42.95 +.79 7 Torchmark 86.68 -.06 ... TorDBk gs 56.24 +.09 ... Total SA 62.10 -.51 ... Toyota 130.97 -.01 21 TractSupp 67.76 -.24 dd Transocn 12.03 -.34 18 Travelers 131.09 -.51 ... Travelport 17.27 +.13 q TriContl 26.57 -.14 ... TriCntl pf 50.10 ... 71 TribMda A 36.75 -1.04 39 TriNetGrp 52.78 +1.13 7 Trinity 31.10 -.77 80 TripAdvis 37.53 +.11 ... Trivago n 4.31 -.15 15 TrueBlue 24.20 -2.45 dd TrueCar 9.95 +.05 17 TrstNY 8.65 +.10 dd Tuppwre 44.43 -.13 27 TurqHillRs 2.96 -.0 1 17 21stCFoxA 36.57 +.01 ... Twilio n 42.55 +.34 dd Twitter 30.30 -.01 dd 2U 81.01 +.52 ... UBS Grp 16.68 -.12 23 UDR 36.30 +.15 10 UGI Corp 48.26 -.13 26 US FdsHl n 34.19 +.01 23 USG 42.00 +1.77 7 UltraClean 17.64 +.13 ... UltPetro n 2.46 +.04 23 Umpqua 23.68 +.12 31 UndrArm s 18.03 +.27 ... UnAr C wi 16.15 +.80 22 UniFirst 160.10 -.50 ... UnilevNV 56.51 -.61 10 UnionPac 132.7 3 -.9 0 12 Unit 22.20 -.48 10 UtdContl 68.38 +.84 19 UPS B 112.45 -1.05 8 UtdRentals 148.64 -1.36 14 US Bancrp 50.72 +.27 19 USSteel 32.19 -1.64 21 UtdTech 118.96 -1.19 22 UtdhlthGp 236.85 +.45 69 UnitGrp 17.95 -.07 36 UnvslCp 47.85 +.80 2 UnumGrp 47.90 -.48 dd UraniumEn 1.61 +.10 24 UrbanOut 39.63 -.64 V-W-X-Y-Z 45 VF Corp 80.45 -.42 ... VICI Pr n 18.21 +.03 5 ValeantPh 18.31 +.24 29 ValeroE 110.72 -.21 22 VlyNBcp 12.57 +.02 q VangDivAp 99.71 -.40 27 Vectren 70.21 -.06 ... VenatorM n 17.65 -.36 15 Ventas 52.41 +.99 12 Vereit 6.81 +.01 17 VeriFone 22.92 -.09 32 Verisign 117.94 +.52 7 VerizonCm 48.82 -.53 cc VertxPh 152.48 -.68 6 ViacomB 29.96 -.20 25 ViadCorp 50.35 -.40 19 Viavi 9.31 -.14 42 Visa s 127 .51 +.6 3 dd VishayInt 18.10 +.45 dd VistaOutd n 14.56 -2.19 ... VistraEn n 22.85 ... 2 Vivus .54 +.17 67 VMware 133.22 -.04 ... Vodafone 29.13 -.28 25 Vornado 70.21 +2.18 18 VoyaFincl 51.51 -.84 24 VulcanM 111.77 +.08 11 W&T Off 6.30 +.20 33 WD 40 131.95 +.05 21 WEC Engy 64.67 +.39 18 WP Carey 64.02 +.17 dd WPX Engy 17.08 -.01 13 WaddellR 18.51 -1.73 19 WalMart 87.41 -1.05 14 WalgBoots 65.42 -1.03 18 WashPrGp 6.74 +.27 28 WREIT 28.83 +.11 17 WsteMInc 81.25 -.04 29 Waters 188.72 +.31 dd Wayfair 65.17 +2.87 dd WeathfIntl 2.90 -.05 21 WebsterFn 60.65 +.46 66 WtWatch 72.91 +2.86 10 WeinRlt 27.71 +.24 12 WellsFargo 52.56 +.60 13 Welltower 54.86 +1.42 18 Wendys Co 16.73 -.01 24 WestarEn 54.05 -.13 q WAstInfSc 11.50 +.02 9 WDigital 79.79 +1.00 11 WstnUnion 19.91 +.16 ... WestpacBk 21.65 +.21 18 Wes tRck 59.82 +.66 32 Weyerhsr 36.39 -.39 33 Whrlpl 155.92 +.97 dd WhitngPet rs 42.05 +1.23 10 WmsCos 25.96 +.23 43 WillmsPtrs 36.70 +.30 14 WmsSon 48.03 +.23 30 WisdomTr 10.45 -.12 q WT MCD s 34.39 +.01 26 Woodward 72.05 +.11 10 WorldFuel 21.75 +.28 76 WldW Ent 39.77 -.02 cc Worldpay 81.62 +.40 13 Worthgtn 44.38 -.15 53 Wynn 191.85 +5.66 dd XL Grp 55.81 +.22 38 XPO Logis 95.53 -1.63 20 XcelEngy 46.65 -.19 40 Xerox rs 32.29 +.84 33 Xilinx 64.53 +.29 29 Xylem 70.37 -2.53 dd YRC Wwde 8.25 -.07 dd Yamana g 2.85 -.02 84 Yandex 33.63 +.27 ... Yext n 13.09 -.25 32 YorkWater 32.55 +.35 31 YumBrnds 86.64 -.46 ... Yum China 42.47 -.29 ... ZTO Exp n 16.61 +.11 22 Zagg 11.35 +.15 cc ZayoGrp 35.75 -.55 dd Zendesk 48.58 -.17 ... ZillowC n 49.72 +1.23 16 ZimmerBio 116.95 +1.78 18 ZionsBcp 55.05 +.30 38 Zoet is 83.40 -.0 8 88 Zynga 3.52 +.07 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 settled 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. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 24,099.05 -64.10 NASDAQ 7,130.70 +64.44 S&P 500 2,654.80 +6.75 10-YR T-NOTE 2.97% +.01 30-YR T-BOND 3.13% +.01 CRUDE OIL $67.25 -1.32 GOLD $1,303.80 -12.40 EURO $1.1993 -.0089q q p p p p p p p p q q q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@ sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned. Mutual funds listings will run on Saturdays.

PAGE 25

The Sun /Wednesday, May 2, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I have a stent, but also a knee replacement, for which I take four 500-mg capsules of amoxicillin each time I go to the dentist, including just for cleaning. This is per my surgeon's orders. Do you have any information that would question the necessity of this? „ M.W. ANSWER: Bacteria can get into the bloodstream occasionally in healthy people. They often enter through the mouth, especially in people with poor oral hygiene or with inammatory oral conditions, such as gingivitis (gums) or periodontitis (tooth lining). The reason to take antibiotics is to prevent the bacteria in the blood from getting into someplace they are likely to cause harm, such as prosthetic heart valves, joints or stents. For years, expert groups recommended taking antibiotics around the time of dental procedures. The problem is that it's not clear whether antibiotics help prevent infection, and it is clear that antibiotics have the potential to cause harm, although the risk of serious problems with a single dose of amoxicillin is pretty small. No study has ever shown a reduction in the rate of serious infections from using antibiotics before a dental procedure. Further, bacteria are just about as likely to get into the bloodstream after brushing (or even after a bowel movement). For this reason, antibiotics to be taken before dental procedures are reserved for people at the highest risk, those in whom an infection would be extremely dangerous. This includes people with articial materials in the bloodstream, such as prosthetic heart valves, or with repaired congenital heart disease. People with any history of infection of the heart valves are at high risk and should receive antibiotics. For people like you, with orthopedic hardware, infection after a dental procedure is rare. A joint statement by the American Dental Association and the American Academy of Orthopedic Surgeons instructed: "In general, for patients with prosthetic joint implants, prophylactic antibiotics are not recommended prior to dental procedures to prevent prosthetic joint infection." However, any given person may have underlying surgical or medical issues that may supersede these general recommendations. What remains important is maintaining good oral hygiene and promptly treating any dental infections. DEAR DR. ROACH: Does taking Norvasc or any calcium channel blocker reduce or destroy the calcium in the bones, eventually causing osteoporosis? „ E.G. ANSWER: No. Calcium channel blockers, like amlodipine (Norvasc), work on cells in the heart and blood vessels, controlling the ow of calcium into the cell. Calcium in the cell is one of the regulators of smooth muscle cells, and for Norvasc in particular, that means its major eect is on blood vessels, causing them to open up and reduce blood pressure, and thus work the heart needs to do. Calcium in bone is used structurally, where it combines with other ions to form hydroxyapatite, the mineral that keeps bones hard and strong. The mechanism for calcium entry into bone cells is very dierent. Calcium channel blockers do not aect mineralization of the bone. One group found that people on calcium channel blockers may have a higher risk of fractures; however, that was thought to be due to an increased number of falls. Physicians need to take care not to use too much medication, especially ones that dilate blood vessels, as they can increase risk of falls.DEAR ABBY: I need advice badly. A close family member has been living with a woman who sexually assaults people by grabbing their genitalia, kissing them forcibly on the mouth and touching their buttocks. She's completely without boundaries. We have an important family event coming up and have decided not to invite her because we don't feel safe around her. The close family member is incensed with us, furious even. He chalks his girlfriend's transgressions up to "medical events." Abby, are we right to not allow her to be part of situations where she will undoubtedly behave like this? Or must we "just accept it and move on," as our family member insists, in spite of being well aware of her pattern of behavior? „ Anonymous In The East DEAR ANONYMOUS: Do not allow yourselves to be forced into anything that would make any of you uncomfortable. Unless this family member can GUARANTEE that his "lady" friend will not disrupt the festivities by acting out, she should not be invited. DEAR ABBY: I'm dating a man who insists that I pay for our dinners every time he comes to visit. He doesn't even oer. One time when I didn't pick up the check he reached across the table and handed it to me. I'm not sure how to handle this. „ Worth A Treat In West Virginia DEAR WORTH A TREAT: The next time this user comes to visit and hands you the check, hand it BACK and walk out of the restaurant. If he claims to have "forgotten his wallet" as well as his manners, stop dating him. READER ALERT! If you know a student who would like to enter the $5,000 Dear Abby College Columnist Scholarship contest, see the information on DearAbby.com and learn more. The deadline is fast approaching. Dear Heloise: Many people enjoy a COLA drink because it's refreshing, but did you know that it has other uses as well? Dog get sprayed by a skunk? Pour a cola drink over the aected area „ the cola will lessen the odor. Gum stuck in your child's hair? Pour some cola on the gum, wait a short while, and it'll be easier to remove the gum. Got rusty tools? Place in a plastic pan and cover with cola. Wait about an hour, remove, and the rust will be loosened and easily can be removed from the object. „ Jordan L., Kenosha, Wis. Dear Heloise: I love to cook sh, and it's healthy, but handling the sh leaves a smell on my hands that I don't really like. Even washing doesn't seem to help completely. I either use half a lemon or I rub fresh rosemary from my garden on my hands. The smell is gone! „ Laura P., Kingston, R.I.There's a thought shift on antibiotics before dental work Family closes ranks against woman lacking boundaries Cola is more than a drinkHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Wednesday, May 2, 2018 ARIES (March 21-April 19). There are people you keep returning to over and over in one form or another. Its as though all of the turns eventually lead you back to each other. Your thoughts, intentions or lives will once again intersect. TAURUS (April 20-May 20). The reason youre not sure you want to leap at the chance for more power is that you realize the implications. To accept authority over others is to accept responsibility for their well-being. GEMINI (May 21-June 21). Many people have the courage of their convictions without ever checking to make sure that they are indeed in the right. Not you. Youll put it to the test. If you have to ght, you want to be sure youre ghting for the right side. CANCER (June 22-July 22). Perhaps the idea of a peaceful world is too far into fantasyland to be a reasonable possibility, but what about peace in your own heart? Whatever is keeping that from happening, it can be overcome. LEO (July 23-Aug. 22). In an eort to be understood, some will explain so much of the process that it actually makes things a lot more complicated. As you go about your day, seek simplicity. Simplicity needs less explanation, not more. VIRGO (Aug. 23-Sept. 22). Youre conscientious and you want to help, so you think about what youre going to say. Maybe you dont need to worry so much about this. The right words follow the right thoughts. LIBRA (Sept. 23-Oct. 23). Theres a point in which the knife cannot get any sharper. If you keep sharpening it past that point, it will blunt. Know when your work is done, and then dont work past that point. SCORPIO (Oct. 24-Nov. 21). There are things you would like to be certain of, but even if you were, it still wouldnt bring you the security you seek; it would give you only the illusion of security. So consider letting go of your questions and the need to predict life. SAGITTARIUS (Nov. 22-Dec. 21). People sometimes oppose one another without knowing why and then look for faults and other reasons that will delegitimize the opposition. Its a game. Take the high road. Dont play. CAPRICORN (Dec. 22-Jan. 19). Youve had advocates and champions in your life, so you know what the role is and how its best played. Take it on for yourself today. Be the support you need and deserve. AQUARIUS (Jan. 20-Feb. 18). Relationships get interesting „ and maybe even spectacular. This is, in no small part, because of your expectations. You either didnt know what to expect or werent expecting much, and now its all a delightful surprise. PISCES (Feb. 19-March 20). Theres a coin toss feel to the day. Though youre interested in the outcome, you dont have a preference about which way it lands. You dont mind what happens because youre covered regardless. TODAYS BIRTHDAY (May 2). Your greatness requires nothing more than what you already have. Polish that and youll wind up shining brighter than ever. A special relationship will improve your domestic ow and your health, too. Deals will favor you in July and November. Because you do well on a test, new opportunity opens in September. Cancer and Virgo adore you. Your lucky numbers are: 6, 39, 1, 25 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 27

The Sun /Wednesday, May 2, 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 28

Page 8 www.yoursun.com The Sun / Wednesday, May 2, 2018 MALIBU, Calif. (AP) „ A pair of pelicans majoring in curiosity crashed a graduation ceremony at Pepperdine University in Malibu. The brown, divebombing birds joined the class of 2018 on Saturday as graduates were receiving diplomas on a lawn overlooking the Pacific Ocean. A video shows one of the big birds landing among seated observers who managed to toss it back into the air, only to have it land on a red carpet at the center of the ceremony. One bird snapped its long beak at the hand of an official who tried to grab it. Eventually both birds were shooed away and waddled off.ODD NEWS Pelicans crash graduation, 1 lands on red carpet ALMANACToday is Wednesday, May 2 the 122nd day of 2018. There are 243 days left in the year. Today in historyOn May 2, 1908 the original version of Take Me Out to the Ball Game,Ž with music by Albert Von Tilzer and lyrics by Jack Norworth, was published by Von Tilzers York Music Co. On this dateIn 1536 Anne Boleyn, second wife of King Henry VIII, was arrested and charged with adultery; she was beheaded 17days later. In 1863 during the Civil War, Confederate Gen. Thomas StonewallŽ Jackson was accidentally wounded by his own men at Chancellorsville, Virginia; he died eight days later. In 1927 the U.S. Supreme Court, in Buck v. Bell, upheld 8-1 a Virginia law allowing the forced sterilization of people to promote the health of the patient and the welfare of society.Ž In 1946 violence erupted during a foiled escape attempt at the Alcatraz Federal Penitentiary in San Francisco Bay; the Battle of AlcatrazŽ claimed the lives of three inmates and two correctional officers before it was put down two days later. In 1957 crime boss Frank Costello narrowly survived an attempt on his life in New York; the alleged gunman, Vincent The ChinŽ Gigante, was acquitted at trial after Costello refused to identify him as the shooter. In 1970 jockey Diane Crump became the first woman to ride in the Kentucky Derby. In 1994 Nelson Mandela claimed victory in the wake of South Africas first democratic elections. In 2011 Osama bin Laden was killed by elite American forces at his Pakistan compound, then quickly buried at sea after a decade on the run. Todays birthdaysSinger Engelbert Humperdinck is 82. Actor David Suchet is 72. Singer-songwriter Larry Gatlin is 70. Rock singer Lou Gramm (Foreigner) is 68. Actress Christine Baranski is 66. Singer Angela Bofill is 64. Fashion designer Donatella Versace is 63. Actor Brian Tochi is 59. Actress Mitzi Kapture is 56. Rock musician Todd Sucherman (Styx) is 49. Wrestler-turned-actor Dwayne Johnson (AKA The Rock) is 46. Soccer player David Beckham is 43. Rock singer Jeff Gutt (Stone Temple Pilots) is 42. Actress Jenna Von Oy is 41. Actress Ellie Kemper is 38. Actor Robert Buckley is 37. Actor Gaius Charles is 35. Princess Charlotte of Cambridge is three. Bible verseSon of man, these men have set up their idols in their heart, and put the stumbling block of their iniquity before their face: should I be inquired of at all by them?Ž „ Ezekiel 14:3. Idols in our hearts can hinder our walk with God. Repent and forsake these idols and follow the Lord with all your heart. FROM PAGE ONETALLAHASSEE „ Florida will get $340 million to help citrus farmers replace trees and groves lost to Hurricane Irma, as the federal government continues to release details of the industrys much-awaited disaster relief funding. The block grant, part of a $2.36 billion package Congress directed in February to agricultural businesses impacted by hurricanes and wild“res in 2017, is designed to help the struggling citrus industry, which suffered at least $761 million in losses from Irma. For farmers, many facing years of diminished crops, applying for the funding could still be more than two months away. A news release from the U.S. Department of Agriculture said the overall 2017 Wild“res and Hurricanes Indemnity ProgramŽ will begin no later than July 16. While nothing in this town works as quickly as I would like, our team is working as hard as we can to make these resources available to farmers in need, as quickly as possible,Ž U.S. Agriculture Secretary Sonny Perdue said in a video release Tuesday. The grant money will be available for citrus farmers needing to buy and plant replacement trees or for repairs, such as “xing damage to irrigation systems. Florida Agriculture Commissioner Adam Putnam said in a video release that the goal is to deliver the money in an effective and timely manner.Ž While no amount of relief can make the farmers who suffered damages from Hurricane Irma whole, this much-needed disaster relief will help Florida agriculture get back on its feet,Ž Putnam said. The states overall agriculture industry suffered approximately $2.5 billion in losses from Irma, according to an estimate that Putnams department released in October. The citrus industry, currently on pace to produce about one-third fewer oranges and about half the grapefruit compared to the past growing season, views the grove rehabilitation funding as a way to bridge anticipated production losses that will continue into the 2020 crop year. U.S. Sen. Marco Rubio, R-Fla., noting Irmas long-range economic impact to some of the states rural communities, said the money should help make sure that crop yields, and life throughout Floridas heartland, return to normal as quickly as possible.Ž U.S. Rep. Tom Rooney, a Republican whose district includes major citrus-growing areas, expressed con“dence the money will give Floridas citrus industry some “nancial certainty to get through the next couple of seasons.Ž The federal agriculture funding, part of a $90 billion storm relief package signed by President Donald Trump in February, is aimed at recovery efforts from Hurricane Irma, Hurricane Harvey in Texas and other areas of the western Gulf Coast, Hurricane Maria in Puerto Rico and wild“res in California. Perdue noted that Irmas hit on Florida came as the growing season was just getting underway. The Florida citrus industry was likely hit the hardest, and with such a high-value crop, they face a steeper “nancial burden and as a whole, have less coverage through our traditional insurance options,Ž Perdue said in the video. Payments will be calculated based on factors including how much of a crop has been harvested, how much was expected to be grown and the amount of insurance a grower has on the crop. Payments can reach 95 percent of losses for producers with insurance and up to 65 percent for losses for producers without insurance. Also, to be eligible for the money, damaged crops, trees, bushes or vines must be in counties declared primary disaster areas. For Irma in Florida, that covers nearly everything east and south of Taylor and Hamilton counties.Florida to get $340M in aid for citrus industryBy JIM TURNERNEWS SERVICE OF FLORIDA PHOTO BY MONICA OZORES-HAMPTONCitrus groves all over southwest Florida experienced ooding due to Hurricane Irma, and fruit drop was signicant.The project involves precision medicine,Ž using traits that make us unique to forecast and treat disease. Learning enough to individualize care requires studying a massive number of participants: The healthy and notso-healthy, young and old, rural and urban, blue-collar and white-collar „ and people of all races and ethnicities. For now, participants must be at least 18. Next year, the study will open to children, too. While there are other big biobanksŽ of genetic data from at least 100,000 people, the NIH project aims to be the largest and most diverse of its kind. At least half of the participants must be from groups traditionally under-represented in medical research, Collins stressed.GENES NOT THE WHOLE STORYSure, what genes you harbor can raise your risk for various diseases. But other factors can increase or reduce some genetic risks. So “rst volunteers will share electronic health records and blood samples, and answer periodic questionnaires about their diet, sleep, environmental exposures and other lifestyle factors. They might wear “tness trackers and other sensors. And later this year theyll start undergoing genetic testing, initially to look for so-called variantsŽ in DNA that affect disease risk, similar to what some private companies now sell, Collins said. Fully mapping the genetic code is too pricey now for a million people, but that more comprehensive approach eventually will be used with some participants, too. Among the “rst lessons Collins hopes to learn is about resilience: Why do some people stay healthy despite smoking or pollution or poor nutrition? We have no idea how those people escape those odds,Ž he said.LEARN YOUR RESULTSUnlike with most medical studies, participants can choose to see their own test results and share them with their physician long before the study reaches any big-picture conclusions. A caution: There are still many questions about how best to use the results of genetic tests. Still, we will try to help their doctors sort through what it means,Ž Collins said. One result that might bring a quick bene“t: Genetic variants can signal who is prone to side effects from more than 100 drugs, information that could be used to prescribe a safer drug if only their doctors knew, Collins added.PROTECTING PRIVACYThe privacy of DNA databases made headlines last week when investigators used a free genealogy website to track down a suspected California serial killer. Thats pretty different than the security under which medical DNA must be handled. NIH said it has taken as many steps as possible to safeguard against would-be hackers. Volunteers medical data is stripped of identifying information and replaced with a code. Only scientists meeting speci“c security requirements will be cleared to study the data. NIH also said federal certi“cates of con“dentialityŽ prohibit disclosure to law enforcement. Privacy wasnt a worry for Michelle McNeely, 41, an early participant at Dallas Baylor Scot & White Health System. She underwent breast cancer treatment in 2016 and considers taking part in All of Us a way to give back. If they can use my genes and someones genes in California and someones genes in New York to “nd some common ground, to help discover some cure „ they can use my genes all day long,Ž McNeely said.STUDYFROM PAGE 1 to interview him about several episodes early in his term. The bulk of those questions focus on the “ring of FBI Director James Comey, Trumps relationship with Attorney General Jeff Sessions, whom he has angrily criticized for recusing himself from the Russia probe, and his former national security adviser, Michael Flynn. According to Comey, Trump encouraged Comey to drop an investigation into Flynn. The questions attempt to drill down into Trumps con”icting public answers for his reasons for “ring Comey „ in one interview he referenced this Russia thingŽ „ and ask him about the decision more directly. Regarding the decision to “re Mr. Comey: When was it made? Why? Who played a role?Ž reads one question.COLLUSION IS STILL A FOCUS, TOODespite Trumps dismissal of the idea, the list does appear to indicate that Mueller is looking into possible collusion or coordination with Russia. Some touch on Russian meddling in the U.S. election and whether the Trump campaign coordinated in any way with the Kremlin. In one question, Mueller asks what Trump knew about members of his campaign staff, including former campaign chairman Paul Manafort, reaching out to Moscow. Mueller has brought several charges against Manafort already, including money laundering and bank fraud. None of the charges relates to allegations of Russian election interference and possible coordination with Trump associates, and Manafort has denied having anything to do with any such effort. Another question asks what discussions Trump may have had regarding any meetingŽ with Russian President Vladimir Putin. Still another asks what the president may have known about a possible attempt by his son-inlaw, Jared Kushner, to set up a back channel with Russia before the U.S. inauguration.MUELLER IS WATCHING TRUMPS TWEETSAt least two questions directly address tweets from the president. One asks: What was the purpose of your May 12, 2017, tweet?Ž That references a tweet Trump posted after reports that Comey described a private dinner with the president in personal memos. Comey wrote in a memo that Trump repeatedly asked him for loyalty. James Comey better hope that there are no tapes of our conversations before he starts leaking to the press!Ž Trump tweeted. Another question asks about tweets in which Trump suggested Comey should be investigated for the way he handled an investigation into Hillary Clintons emails. The questions also reference television interviews that Trump has given.WILL TRUMP ACTUALLY FACE QUESTIONS?Its still unclear whether Muellers investigators will be able to ask Trump any questions „ or whether these are the ones they would ask. Trump has said he wants to answer Muellers questions. But more recently, he and his team of lawyers, which has undergone changes in recent months, have not said when „ or if. Its also not clear whether the leak of the questions was meant to somehow in”uence whether he will do the interview. Asked about the questions Tuesday, White House Press Secretary Sarah Huckabee Sanders repeatedly referred reporters to Trumps lawyers. Trump lawyer Jay Sekulow declined to comment to The Associated Press. So did White House lawyer Ty Cobb. Comey, in an interview, gave an opinion that steered clear of politics and sounded like the law enforcement of“cial he used to be: Just as weve done in many investigations, you want to develop a complete understanding of the facts and then check them with the subject and see what they say about it.Ž In the meantime, Muellers investigation continues. On Tuesday, the special counsels of“ce and Flynn, a key cooperator, agreed to put off setting his sentencing date for another 60 days, saying the delay was necessary due to the statusŽ of the investigation.TRUMPFROM PAGE 1 aim at policy changes under Trump, including a country-speci“c travel ban, the end of the Deferred Action for Childhood Arrivals program, high-pro“le detention and deportation efforts, and proposals to cut back the overall numbers of people allowed to immigrate permanently. Trump and his supporters say the enforcement and policy changes are needed for national security and economic bene“ts. Some of the new policies have gotten tangled up in court, and Trump hasnt secured funding for his coveted border wall with Mexico. After the rallies, immigrant rights groups will join LGBTQ, African-American and womens organizations this summer to push for the election of new leaders, Salas said, adding that they hope to see more support from Americans who arent immigrants. It is really a fundamental question about what kind of a country were going to be,Ž she said. For us, the question of immigration is a question about race, and it is also a question about real equality in this country.ŽMAY DAYFROM PAGE 1 AP PHOTOProtesters march on Wall Street in front of the New York Stock Exchange, Tuesday.

PAGE 29

Wednesday, May 2, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Soccer 3 | MLB 4 | Scoreboard 5 | Horse Racing 6 STONE CRABS FALLStone Crabs hitting goes cold Tuesday night in 4-2 loss to the Mets. Page 2By GREG AUMANTimes Staff WriterTAMPA „ Throughout his football career, even though he played a different position in a different part of the country a full generation later, Godwin Igwebuike has grown accustomed to fans asking him: Are you related to Donald Igwebuike?Ž He is proud to answer that, yes, Donald is his father, Leos, first cousin. And never more than now, as the former Northwestern safety begins his NFL career as an undrafted rookie with the same Bucs team that Donald kicked for from 1985-89. To follow in those same footsteps, going back to Tampa, repping not only the same lineage but having the same last name and the same Igbwebuike heritage, its the icing on the cake, the cherry on top,Ž said Igwebuike who grew up in Ohio. It means a lot to me to try to have a success ful career as he did and have the Igwebuike name continue to reign in that area.ŽNFL: BucsRookie safety Godwin Igwebuike proud to bring familiar name to BuccaneersBy MARTIN FENNELLYTimes Sports ColumnistTAMPA „ They are Lightning prototypes, both u ndersized, both adept at coming up big. Where do the Lightning get these guys? One came out of nowhere once upon a time and wrote his playoff name in big letters a few years ago. One came out of the third round and is now making big noise in the postseason. Here comes Brayden Point, who rejoined this playoff series with Boston in Game 2 with a four-point night that helped even this series heading into Game 3 Wednesday in Boston. And here, too, is Tyler Johnson, who scored the first goal Monday and who, with Point and Ondrej Palat, took it to the Bruins line of Patrice Bergeron, Brad Marchand and David Pastrnak. The Point line was a combined minus-12 in the 6-2 loss in Game 1. It was decimated. It looked in over its head. Now look. Tonight, we answered back,Ž Point said after Game 2. His line is a factor again. Its a series again. Point, after a grisly minus-5 in the series opener, was in on every Lightning score, with three assists and an empty-net goal to seal the must win. Hes a special player, and when big games come around, special players take over,Ž Johnson said. I cant say enough about the guy.Ž Johnson isnt bad at taking over big games, either. He was a major force in the 2015 playoffs, with 13 goals and 23 points. He was always stepping up, Johnny on the spot. The Lightning might have won the Stanley Cup if Johnson hadnt been injured in Game 1 of the final with Chicago.NHL: LightningUndersized Point, Johnson coming up big for LightningDIRK SHADD | TIMES Tyler Johnson (9) celebrates his second-period goal, along with teammates Brayden Point (21) and Ryan McDonagh (27). AP PHOTO/MATT MARTONNorthwestern linebacker Anthony Walker (18) celebrates with safety Godwin Igwebuike (16) ) after returning a fumble for a touchdown during a 2015 game. By MICHAEL MAROTAssociated PressINDIANAPOLIS „ Danica Patricks IndyCar comeback got off to a troubled start. That steering wheel „ so heavy! And all those buttons! But after some quick reminders from team owner Ed Carpenter, Patrick passed the Indianapolis Motor Speedways two-phase refresher course Tuesday after driving an Indy car for the first time in seven years. After topping 215 mph around the storied oval, Patrick can focus exclusively on attempting to qualify for the 33-car starting grid in the Indianapolis 500 on May 27 „ her final race before she retires.AUTO RACING: IndyCarPatrick returns to Indys famous oval for 1st time since 11 Patrick SEE LIGHTNING, 2 SEE BUCS, 3 SEE PATRICK, 3AP PHOTOTampa Bay Rays Daniel Robertson strikes out during the eighth inning Tuesday in Detroit. By NOAH TRISTERAssociated PressDETROIT „ Matthew Boyd allowed one run in six innings, and that finally was enough to earn the left-hander a victory when the Detroit Tigers beat the Tampa Bay Rays 2-1 on Tuesday night. Boyd (1-2) began this season with three straight outings of at least six innings with one run allowed, but he took a loss and two no-decisions. Against Tampa Bay, he allowed seven hits and a walk and struck out seven, and his teammates provided just enough support. Leonys Martin hit a tiebreaking double in the fifth. Chris Archer (2-2) allowed two runs and six hits in six innings. He walked one and struck out six. Three relievers held the Rays scoreless. Shane Greene, who allowed a pair of ninth-inning homers in a loss to Tampa Bay on Monday, worked a perfect ninth a night later for his fifth save in seven chances. Tampa Bay (13-15) lost for only the second time in 11 games, and the Rays still havent been at .500 since they were 1-1. Detroit went ahead on Nicholas Castellanos RBI double in the third, and Tampa Bay tied it in the fifth on a run-scoring grounder by Matt Duffy. The Rays wasted an opportunity in the fourth. Rob Refsnyder singled up the middle, and Tampa Bay could have had the bases loaded with one out. But Wilson Ramos was sent by third base coach Matt Quatraro and was thrown out at home by Martin on a play that wasnt even close enough for Martin to bother sliding.MLB: Tigers 2, Rays 1Boyd, Tigers edge RaysChris Archer allows two runs and six hits in lossSEE RAYS, 2AP PHOTOWashington Capitals Alex Ovechkin (8) puts the go-ahead goal behind Pittsburgh Penguins goaltender Matt Murray (30) during the third period Tuesday in Pittsburgh. By WILL GRAVESAssociated PressPITTSBURGH „ Alex Ovechkin knocked his own rebound out of midair and by Matt Murray with 1:07 remaining to lift the Washington Capitals to a 4-3 victory on Tuesday night in Game 3 of their increasingly testy Eastern Conference semifinal series with Pittsburgh. Ovechkin gave the Capitals a 2-1 series lead when he collected a pass from Nicklas Backstrom and fired a shot that ripped by Murray before hitting the right post. Ovechkin stayed with it and his baseball-like swat gave him eight goals in the playoffs and the Capitals their fourth consecutive road win in the postseason. Ovechkin has also scored in four consecutive playoff games this postseason. Matt Niskanen, John Carlson and Chandler Stephenson also scored for Washington. Braden Holtby finished with 19 saves. Backstrom had three assists. Jake Guentzel had a goal and an assist for Pittsburgh. Sidney Crosby and Patric Hornqvist also scored, but the Penguins lost consecutive playoff games for only the fourth time since the start of their runs to consecutive Stanley Cups began in 2016. Matt Murray made 18 stops but couldnt get his glove „ a problem area all postseason „ on Ovechkins initial shot, allowing the Russian star to have a shot at the rebound. Game 4 is Thursday night in Pittsburgh.NHL: Capitals 4, Penguins 3Ovechkins late goal lifts CapitalsSEE NHL, 2

PAGE 30

He has never truly lived up to that 2014-15 season. How could you? He set the bar high. But Johnson still had 17 points in the 2016 playoffs, a point a game. He can still smell the big moments. So, too, is Point, apparently. The 5-10 Point is in his second NHL season, just as the undrafted, 5-8 Johnson was in the 2015 playoffs, but this is the first postseason for Point. His 32 goals during the season were no accident, but the playoffs are a different kind of beast. He tamed it in Game 2. Point pointed to Johnson, who dug in and won the majority of his faceoffs, winning most key draws against faceoff master Bergeron. The intensity was back. For whatever reason, that slipped in Game 1,Ž Johnson said, But we got it back. We were just trying to play our game, compete and battle.Ž Who knows where the Lightning would have been without it, but the guess here is down 0-2. The teams best line, led by Nikita Kucherov and Steven Stamkos, has yet to break through against the Bruins and their goaltender, Tuukka Rask. I have a feeling Kucherov, who dominated New Jersey in the first round, will deliver in Boston. Stamkos? Im not so sure hes healthy, but its nothing that lighting a lamp tonight wont remedy. The Stamkos line will have to keep up with the Point line, which will be busy keeping up with the Bergeron line, which has become a major series subplot. The Lightning has been here before. Brayden Point has been here before, at least durin g the season. Tyler Johnson has been here before. Playoffs appear to be in his blood. There are definitely similarities in rising to the occasion, no question.Ž Lightning coach Jon Cooper said. But this is not the first time Brayden Point has done this. ƒ You look at his size and his stature and stuff like that, there is probably a little bit of an underappreciation of what he can bring to the table. But nobody underappreciates the size of his heart, and thats what hes got. Couple that with an unreal skill set, and this is what you get.Ž Then there is Johnson. To me, hes been everything weve asked for and especially in every playoffs weve ever been in and he continued that into last night,Ž Cooper said. He was the first one to ste p u p and sa y he didnt have his strongest game in Game 1 and then comes in to Game 2 and that line was great for us and scored a huge goal for us at the time. Another one right out of the Brayden Point playbook, another one that rises to the occasion when needed most.Ž Im excited to be back at this time,Ž Johnson said. The playoffs are different. Theyre a lot more fun, a lot more intense. Youre just living and dying every day.Ž Theyre playing hard on our top line, not giving them any room,Ž Point said. And its up to the other guys to step up.Ž Point and Johnson werent the other guys in Game 2. They were the guys. Its that time of year, Tyler Johnson time. Maybe Brayden Point time, too. Where do the Lightnin g g et these g u y s? Page 2 SP www.yoursun.com Wednesday, May 2, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 1N ..............................3-0 May 1D ............................. 7-1 Apr. 30N ........................... 6-8 Apr. 30D ........................... 8-9 Apr. 29N ........................... 2-5 Apr. 29D ........................... 7-5 D-Day, N-NightPICK 3May 1N ......................... 1-3-7 May 1D ......................... 3-7-5 Apr. 30N ....................... 7-8-5 Apr. 30D ....................... 5-3-0 Apr. 29N ....................... 8-4-1 Apr. 29D ....................... 7-6-2 D-Day, N-NightPICK 4May 1N ...................... 4-9-2-9 May 1D ...................... 7-0-9-4 Apr. 30N .................... 3-6-8…4 Apr. 30D .................... 9-4-0-9 Apr. 29N .................... 7-7-8-7 Apr. 29D .................... 7-1-4-2 D-Day, N-NightPICK 5May 1N ................... 1-2-4-1-1 May 1D ................... 2-0-3-9-1 Apr. 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 D-Day, N-NightFANTASY 5May 1 ........................... LATE Apr. 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 MONEYMay 1 .................. 4-18-21-47 Lucky Ball ........................... 6 Apr. 27 .............. 21-24-32-45 Lucky Ball ......................... 15 € € € PAYOFF FOR May 1 0 .............. 4-of-4 LB $900,000 3 .................. 4-of-4 $1,875.00 28 .............. 3-of-4 LB $440.00 586 ................... 3-of-4 $61.50LOTTOApr. 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 MILLIONSMay 1 ............... 2-7-20-55-70 Mega Ball ........................... 1 Apr. 27 ........... 2-29-38-63-66 Mega Ball ......................... 11 € € € 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 TVLIGHTNINGFrom Page 1M i LB: Mets 4, Stone Crabs 2Early errors lead to Charlotte lossMLB BASEBALL 2 p.m. MLB „ Regional coverage, Colorado at Chicago Cubs OR Kansas City at Boston (1 p.m.) 5 p.m. MLB „ San Diego at San Francisco (joined in progress) 8 p.m. ESPN „ N.Y. Yankees at Houston NBA BASKETBALL 8 p.m. TNT „ NBA playoffs, Western Conference, semi“ nal, Game 2, Utah at Houston NHL HOCKEY 7 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference, semi“ nal, Game 3, Tampa Bay at Boston 10 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, semi“ nal, Game 4, Vegas at San Jose SOCCER 2:30 p.m. FS1 „ UEFA Champions League, semi“ nal, 2nd leg, AS Roma vs. Liverpool By BRYAN LEVINESports WriterPORT CHARLOTTE „ For most of this season, pitching „ not hitting „ has been the problem for the Charlotte Stone Crabs. The Stone Crabs came into Tuesdays game against the St. Lucie Mets leading all of minor league baseball with a .308 team batting average, but their team ERA of 5.17 was last in the Florida State League. Its not a good combination, obviously,Ž Stone Crabs manager Reinaldo Ruiz said. Its tough. Were not pitching as well as we should, but we definitely have the arms and the potential to be at least in the middle. Were still working on the little things, and I think were going to be better next week.Ž But it was the hitting „ not pitching „ which went cold Tuesday night in a 4-2 win for the Mets. Starting pitcher Kenny Rosenberg wasnt helped by the Stone Crabs defense. The first two runs he allowed were unearned with defensive miscues leading to the first three St. Lucie runs. Rosenberg made it through five innings with two earned runs (four total) with five hits allowed, three strikeouts and two walks. Those two innings, we made those two errors, and they were costly errors,Ž Ruiz said. But I think (Rosenberg) did well.Ž Although in a losing effort, the big-time prospects of Jesus Sanchez, Josh Lowe and Lucius Fox on the Stone Crabs all had extra-base hits Tuesday night. No. 4 prospect Sanchez, who went 1-for-4 with two RBI, has been heating up. After hitting .100 with one RBI in the first six games of the season, hes hitting over .400 in the last 16 games with five home runs and 15 RBI. Lowe scored on a Sanchez triple after he hit a double for himself. Fox also had a two-base hit. David Rodriguez pushed his hitting streak to nine games, after reaching base each game on the previous road trip. Rodriguez entered Tuesday night hitting .371, raising it all the way from .167 over an 11-game stretch. Hes playing more often,Ž Ruiz said. He didnt get to play (consistently) last year, but now hes swinging the bat much better. Hes seeing the ball really well.Ž Nate Lowe, the reigning Florida State League player of the week, entered Tuesday leading the league in batting average (.393), on-base percentage (.460) and slugging percentage (.640). He went hitless, but drew a walk against the Mets on Tuesday. Contact Bryan Levine at blevine@sun-herald. com.METS 4, STONE CRABS 2St. Lucie AB R H BI BB SO Avg. Zanon LF 5 2 2 0 0 2 .233 Gimenez SS 3 1 1 0 1 1 .274 Lindsay CF 4 0 1 0 0 1 .224 Strom RF 2 0 1 0 2 0 .288 Carpio 2B 4 0 0 0 0 2 .186 Paez 3B 2 1 0 0 2 1 .219 Winningham 1B 2 1 0 0 0 0 .205 Brosher DH 4 0 2 1 0 1 .130 Rizzie C 4 0 0 0 0 0 .267 Charlotte AB R H BI BB SO Avg. Fox SS 4 1 1 0 0 0 .353 J. Lowe CF 4 1 1 0 0 0 .301 Sanchez RF 4 0 1 2 0 2 .341 N. Lowe 1B 3 0 0 0 1 1 .380 Rodriguez C 4 0 1 0 0 0 .364 Maris DH 4 0 1 0 0 0 .375 Gray 2B 4 0 0 0 0 2 .172 Mastrobuoni 3B 2 0 0 0 1 1 .263 Stone LF 3 0 0 0 0 0 .200 St. Lucie 201 100 000 … 4 8 1 Charlotte 100 001 000 … 2 5 2 2B: Brother (1), Strom (2); J. Lowe (5), Fox (5). 3B: Sanchez (1). RBI: Brosher (4); Sanchez 2 (16). LOB: St. Lucie 7; Charlotte x. RISP: St. Lucie 1-for-10, Charlotte x-forx. SAC: Gimenez. GIDP: Winningham;. E: Zanon (1, “ elding); Rodriguez (1, throw), Stone (1, “ elding). SB: Zanon (3), Gimenez 2 (7), Strom (8);. CS: Jimenez (2). PITCHING St. Lucie IP H R ER BB SO HR ERA Prevost (W, 2-1) 6.0 5 2 2 1 3 0 6.57 Nogosek (H, 2) 2.0 0 0 0 1 2 0 1.69 Pobereyko (S, 2) 1.0 0 0 0 0 1 0 1.59 Charlotte IP H R ER BB SO HR ERA Rosenberg (L, 1-1) 5.0 5 4 2 3 3 0 5.01 Jones 2.0 2 0 0 2 2 0 3.00 Ramirez 2.0 1 0 0 0 3 0 0.00 WP: Prevost. Umpires: HP: Matt Carlyon. 1B: Robert Nunez. Time: 2:29. Att: 1,791.SUN PHOTO BY TOM ONEILLCharlotte Stone Crabs starting pitcher Kenny Rosenberg (22) faces the St Lucie Mets Tuesday at Charlotte Sports Park. TRADETampa Bay received a pair of pitching prospects from Arizona as players to be named in the February deal involving Steven Souza Jr.: right-hander Sam McWilliams and left-hander Colin Poche. Ill be long gone by the time they get here,Ž Rays manager Kevin Cash joked. Talented pitchers „ one reliever, one starter.ŽTRAINERS ROOMRays: Tampa Bay put RHP Yonny Chirinos on the 10-day DL because of a right forearm strain and recalled LHP Ryan Yarbrough from Triple-A Durham. Tigers: Miguel Cabrera missed his third game of the season and second in a row. He hasnt played since leaving Sundays game at Baltimore because of a left biceps spasm.UP NEXTTampa Bay LHP Blake Snell (4-1) takes on Detroit RHP Michael Fulmer (1-2) in the series finale Wednesday. Snell has won four straight starts.RAYSFrom Page 1The game featured a significant uptick in physical play, a byproduct of the pressure and the fallout of the NHLs decision not to discipline Washingtons Tom Wilson for his high hit in Game 2 on Pittsburgh de fenseman Brian Dumoulin, who went into the leagues concussion protocol after Wilson blindsided him while Dumoulin braced for a collision with a charging Ovechkin. Dumoulin was back in the lineup to start Game 3 and both teams stressed the need to move forward considering so much is at stake. Wilson claimed the hit was unavoidableŽ and an unfortunate hockey play.Ž Maybe, but the chippiness that has come to define a rivalry thats equal parts heated and one-sided „ the Penguins have won nine of 10 playoff meetings with Washington „ ramped up in Game 3 with Wilson once again in the middle of it. Guentzel and Hornqvist scored in a 2:16 span of the second period to take a 2-1 lead and the Penguins appeared to have momentum when Wilson made a run at Pittsburgh forward Zach AstonReese at the games midway point. Aston-Reese was stickhandling near the Washington bench and had just let go of the puck when Wilson drilled him. The rookie was on the ice for several moments as play continued and ultimately threw his glove in frustration. Wilson did not receive a penalty for the hit, one in which the initial point of contact was hard to discern. Was it the shoulders? The head? Either way the tenor changed considerably. Stephenson tied the game shortly after the sequence and a crescendo of pushing, shoving and jawing followed. Crosby put the Penguins back in front with 3:33 left in the second when he took a pretty pass from Guentzel „ who occupied three Capitals before sliding the puck to his teammate „ and buried it into an open net. Niskanen, who spent four seasons in Pittsburgh before signing with Washington in the summer of 2014, blasted a one-timer by Murray 5:06 into the third to set up the finish. NOTES: Penguins C Evgeni Malkin played 19:07 in his return after missing three games with a lower-body injury. ... The Penguins hosted Humboldt Broncos junior hockey player Brayden Camrud, a survivor of the bus crash that killed 16 people „ many of them teammates „ last m onth.NHLFrom Page 1 Associated PressTORONTO „ LeBron James had 26 points, 13 assists and 11 rebounds, J.R. Smith scored 20 points and the Cleveland Cavaliers beat the Toronto Raptors 113-112 in overtime on Tuesday night to win Game 1 of their second-round playoff series. Kyle Korver scored 19 points, including the go-ahead 3-pointer in overtime after Cleveland never led in regulation. Tristan Thompson had 14 points and 12 rebounds for the Cavaliers, who have eliminated Toronto in each of the past two postseasons. Torontos Fred VanVleet missed a 3-pointer with 3.4 seconds to go in overtime that could have won it for the Raptors, who couldnt hold on to a 14-point, first-quarter lead. Jonas Valanciunas had 21 points and 21 rebounds, Kyle Lowry had 18 points and 10 assists, and DeMar DeRozan scored 22 points for the Raptors, who host Game 2 on Thursday night. Jeff Green scored 16 points and Kevin Love had 13 rebounds. The Cavaliers beat the Raptors in six games in the Eastern Conference finals in 2016 before going on to win their first NBA championship. Last year, Cleveland swept Toronto in the second round. Korvers 3 early in overtime gave the Cavaliers their first lead of the game, 108-105. Lowrys three-point play made it 113-112 with 57 seconds to go and, after the Cavs were called for a shot-clock violation, Toronto had one more chance to win, but VanVleet couldnt come through.NBA ROUNDUPJames nets triple-double, Cavs beat Raptors

PAGE 31

Its been since the fall of last year that Ive been thinking, what the hell is this going to feel like?Ž she said. Ive been waiting to get this day over with for a long time and I say that with love. Its just the level of anticipation and not knowing.Ž The wait took longer than expected, too. She actually wanted to compete at Indy in 2013, her second year in NASCAR, but was talked out of it. She didnt contemplate a return again until last fall. Then, during the winter, everything seemed to be in place. Patrick was scheduled to do prep work in late March but poor weather forced organizers to push back the three-day testing session to this week. Patrick had to watch Mondays practice and Tuesdays rookie orientation program before she took her neon green No. 13 Chevrolet car onto the track. Patrick sure didnt look or act nervous in the cockpit even though it was her first trip in an Indy car around the 2.5-mile oval since 2011. She was topping 208 mph within 20 minutes of taking her first laps at speed and was actually exceeding the 215 mph limit before completing the first phase of the course. Behind the scenes, it was different. I think shes a little nervous because its been so long since shes been in an Indy car,Ž Carpenter said. But I told her yesterday that I get nervous every year because this place is so special. I told her Id be more worried if she wasnt nervous about getting back in. She does have a lot of experience and although things change, the way you drive this race track stays the same.Ž To stay calm, Patrick stuck her routine. As she started going through her pre-driving repertoire, more than a dozen reporters gathered round her pit stall to document everything from putting her long, black hair in a ponytail to getting buckled into her seat and pulling down the helmet visor so she could finally pull off of pit road four minutes after the green flag waved. Patrick said the hubbub reminded her of her first May at Indy, in 2005. She wasnt out long: Patrick returned to pit lane after one lap and climbed out of the car so Carpenters team could fix a water temperature problem. A little more than an hour later, she returned to the track did one more install lap and again pulled back onto pit lane for a brief chat with her crew. Twenty minutes later, Patrick was back in the pits because the car wasnt steering like she expected. The car, it just felt very hard to drive,Ž she said. The weight of the wheel was very heavy for me, so I dont know what the heck Ive been doing because I feel a lot stronger than when I was here before.ŽBy DAVID BAUDERAssociated PressNEW YORK „ With someone walking onstage every few minutes to read a name off a piece of paper, the NFL draft wouldnt seem like a big television draw. Yet the 11.2 million people who watched this year made it the weeks second most popular program. The first round of the draft was shown on Fox, the NFL Network and several ESPN networks simultaneously. This years assignment of college football players to NFL teams was particularly suspenseful, with a handful of quality quarterbacks waiting to be drafted, and little consensus ahead of time over how things were going to go. Still, it wasnt quite as popular as the mostwatched draft ever. That came in 2014 when another quarterback, in this case Johnny Manziel, was selected first by the Cleveland Browns. That draft reached 12.4 million people on Thursday, the Nielsen company said. Coverage of the third day of the draft, when the players really start getting obscure, reached nearly 3 million and was the most ever, Nielsen said. With ABCs RoseanneŽ in repeats, CBS The Big Bang TheoryŽ returned to the top of the ratings, reaching 11.8 million people. CBS won the week in prime time, averaging 6.4 million viewers. ABC had 4.5 million, NBC had 4.4 million, Fox had 2.7 million, Univision had 1.6 million, ION Television had 1.3 million, Telemundo had 1.2 million and the CW had 1.1 million. TNT was the most popular cable network, averaging 2.74 million viewers in prime time. Fox News Channel had 2.35 million, ESPN had 1.86 million, MSNBC had 1.75 million and USA had 1.45 million. ABCs World News TonightŽ topped the evening newscasts with an average of 8.3 million viewers. NBCs Nightly NewsŽ was second with 7.7 million and the CBS Evening NewsŽ had 5.9 million. For the week of April 23-29, the top 10 shows, their networks and viewerships: The Big Bang TheoryŽ (Thursday, 8 p.m.) CBS, 11.8 million; Young Sheldon,Ž CBS, 11.16 million; The VoiceŽ (Tuesday), NBC, 9.26 million; 60 Minutes,Ž CBS, 9.16 million; American IdolŽ (Sunday), ABC, 8.77 million; The VoiceŽ (Monday), NBC, 8.43 million; Mom,Ž CBS, 8.31 million; Blue Bloods,Ž CBS, 8.13 million; Survivor,Ž CBS, 7.82 million; Hawaii Five-0,Ž CBS, 7.79 million. And up in Silver Spring, Md., Donald, now 57, said he would have been thrilled to see Godwin play anywhere in the NFL, but is thrilled to see him with his old team. Hes going to a great organization, and the fans, the supporters, you cannot ask for anything better than that,Ž said the Nigerian-born Igwebuike, himself a cousin of former Chiefs running back Christian Okoye. The Bucs play in a different stadium, in a different division, wearing different uniforms from the old-school orange that Donald knew in Tampa. He was part of the Bucs worst struggles „ in his five seasons, they went a combined 18-61. Igwebuike works in the home health care business but still has football in his life „ his son, Donald Jr., is a rising high school senior who plays safety, like his cousin. Igwebuike has not been to a Bucs game in the 29 years since he last played for them but likes how that could change this fall. Since he is in Tampa, that would be a very good reason to come back to Tampa and watch him play,Ž Donald said. I miss Tampa.Ž Godwin Igwebuike had expected to be a draft pick „ he was a four-year starter at Northwestern, getting three interceptions in his first career start as a redshirt freshman against Wisconsin. After the disappointment of not being drafted, the interest he got after the draft was overwhelming,Ž with a barrage of calls and texts from teams, and the Bucs were heavily investedŽ in bringing him in. Like Donald, Godwins history in Tampa isnt necessarily a winning one „ Northwestern played in the Outback Bowl two years a g o, losin g 45-6 to Tennessee. But he loved the atmosphere, and the prospect of playing in warm weather is also a plus after enough winters in Illinois. The experience there was awesome „ the stadium was dope,Ž said Godwin, who graduated from Northwestern with a degree in learning and organizational change. Igwebuike has the flexibility to play both safety positions and understands the importance of contributing on special teams as a young NFL backup. He might have to beat out fourthround pick Jordan Whitehead of Pittsburgh to get the last safety spot behind returning players Justin Evans, Chris Conte and Keith Tandy. Hes ready to make a name for himself with the Bucs. Theres an opportunity to go there and make some noise,Ž he said. Im extremely excited to get my foot in the door and extremely grateful for the opportunity to be a Buccaneer.Ž The Sun / Wednesday, May 2, 2018 www.yoursun.com SP Page 3BUCSFrom Page 1 COURSES COURSESTo place your ad here, call 941-429-3110adno=719532 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda AP PHOTOIndyCar driver Danica Patrick climbs into her car to test drive at Indianapolis Motor Speedway Tuesday in Indianapolis. AP PHOTOOklahomas Baker Mayfield appears on the video screen after being picked by the Cleveland Browns during the first round of the NFL draft in Arlington, Texas. The first round of the draft was shown on Fox, the NFL Network and several ESPN networks simultaneously. The 11.2 million people who watched this year made it the weeks second most popular program of the week. NFL: DraftNFL draft a big draw, but not a record-setterBy ROB HARRISAssociated PressEuropean football federations stand to earn up to $75 million every two years if FIFAs plans for new global league are approved. The extent of the windfall is outlined in a letter from FIFA President Gianni Infantino to members of his ruling coun cil, which has been seen by The Associated Press. Infantino said an international consortium would underwrite guaranteed revenues of at least $25 billion over 12 years to create the Global Nations League on a two-year cycle for more than 200 national teams and expand the Club World Cup from an annual eight-team competition into a quadrennial event for 24 participants. The global league plan was developed by UEFA where Infantino was general secretary until 2016, to replace friendlies. A complex format starts with regional qualifying groups with promotion and relegation, leading to intercontinental finals brackets in seven divisions. The pinnacle is an eight-team mini tournament of teams from five continents, including three top European countries and two South American. It would likely be hosted in one nation in as few as eight days in October or November of odd-numbered years. In a proposal configured for Europe, FIFA forecasts that the five top nations could each be guaranteed to receive $37.5 million to $50 million to play six games in the initial phase of the GNL. Each team qualifying for the Final 8Ž competition would bank $15 million and another $5 million for being runner-up or $10 million for winning the GNL. FIFA would compensate countries who lose the dates currently reserved for friendlies they organize. The overhaul of international football would herald the end of the mostly unloved Confederations Cup that functions as a warmup event for World Cup host nations. Germany only collected only $4.1 million for winning the event last year. FIFA would have a 51-percent stake in a joint venture with the investors that would run the new competitions and an agency would be used to commercialize the competitions, including selling television rights. FIFAs 37-member ruling council still needs to approve the two competitions. Gaining the consent of UEFA could prove difficult given how a 24-team Club World Cup featuring 12 European teams, could devalue the Champions League. Obviously, should you feel that more time is needed for the Nations League as it does not only concern FIFA, the project could also be split and the two competitions could be discussed separately,Ž Infantino wrote in the letter seen by the AP. This would probably entail a change in the financial terms related to the Nations League, but it could certainly be explored further. Should the confederations show their willingness to move forward, an extraordinary FIFA Council meeting would be called around mid-May to finalize FIFAs position on the strategic matters impacting this project.ŽSOCCER: FIFANew event: FIFA o ers Euro nations up to $75m every 2 years PATRICKFrom Page 1

PAGE 32

Page 4 SP www.yoursun.com Wednesday, May 2, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston217.750„„5-5W-210-311-4 NewYork1810.6433„9-1L-111-57-5 Toronto1612.57154-6W-29-77-5 TampaBay1315.464838-2L-16-77-8 Baltimore820.2861383-7W-15-103-10 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland1513.536„„5-5L-19-76-6 Detroit1216.429344-6W-17-85-8 Minnesota915.375451-9L-26-63-9 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 Texas1219.387865-5W-14-128-7 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork1710.630„„4-6L-17-510-5 Atlanta1711.607„6-4W-38-49-7 Philadelphia1613.55224-6L-411-55-8 Washington1416.467434-6W-36-98-7 Miami1118.379756-4W-47-104-8 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago1611.593„„7-3L-18-58-6 Milwaukee1713.567„6-4W-18-69-7 Pittsburgh1713.567„5-5L-210-57-8 St.Louis1512.55615-5L-37-58-7 Cincinnati722.2411094-6L-13-104-12 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona208.714„„7-3W-110-310-5 SanFrancisco1514.517517-3W-39-66-8 Colorado1615.516515-5W-15-711-8 LosAngeles1216.429844-6L-37-85-8 SanDiego1020.3331173-7L-25-125-8 MAJORLEAGUEBASEBALL T IGERS2,RAYS1 T AMPABAYABRHBIBBSOAVG. Hechavarriass411000.283 Cron1b401001.269 Duffy3b400102.291 Ramosc301011.293 Robertson2b400001.314 Gomezrf301002.178 Refsnyderdh301002.192 b-Millerph-dh100001.226 S mithcf401001.325 Fieldlf201001.222 a-Spanph-lf101000.266 T OTALS33181112 DETROITABRHBIBBSOAVG. Martincf402100.280 Candelario3b412001.291 Castellanosrf301111.310 Martinezdh400000.221 J oneslf400002.257 Goodrum1b200011.208 McCannc311000.247 Iglesiasss300000.216 Machado2b301002.208 T OTALS3027227 T AMPABAY000010000„180 DETROIT00101000X„270 a-singledforFieldinthe7th.b-struckout f orRefsnyderinthe9th. LOB„TampaBay7,Detroit6.2B„Martin (5),Castellanos(7).RBIs„Duffy(8), Martin(13),Castellanos(18).SB„Gomez (3),Smith(6). Runnersleftinscoringposition„Tampa Bay4(Duffy,Robertson,Refsnyder,Smith); Detroit4(Castellanos2,Jones2).RISP„ T ampaBay2for9;Detroit1for5. Runnersmovedup„Martinez.GIDP „Hechavarria. DP„Detroit1(Candelario,Machado, Goodrum). T AMPABAYIPHRERBBSONPERA A rcher,L,2-266 221690 6.05 Kittredge10 000112 6.75 V enters11 001090.00 DETROITIPHRERBBSONPERA Boyd,W,1-267111796 2.48 Wilson,H,411 000175.19 J imenez,H,410 000214 2.40 Greene,S,5-710 000212 5.25 HBP„Boyd(Gomez).PB„Ramos(3). Umpires„Home,MarvinHudson;First, ChadWhitson;Second,GaryCederstrom; T hird,StuScheurwater .T„2:28.A„ 17,255(41,297).MARLINS2,PHILLIES1PHILADELPHIAABRHBIBBSOAVG. Hernandez2b501000.279 Hoskinslf401112.301 Herreracf501001.337 A ltherrrf501002.192 S antana1b301020.158 Franco3b500000.250 Kingeryss300000.217 V alentinss000000.000 A lfaroc412002.231 E”inp100001.000 b-Williamsph101000.200 Hunterp000000--L.Garciap000000--Morganp000000--Ramosp000000--d-Florimonph100001.200 Riosp000000--T OTALS 3718139 MIAMIABRHBIBBSOAVG. Realmutoc401000.348 Prado3b400000.188 Castro2b401000.310 Dietrich1b-lf400002.233 A ndersonrf401003.264 Maybinlf-cf411001.215 Rojasss301010.236 Brinsoncf200000.163 W ittgrenp000000--S teckenriderp000000--c-Shuckph100000.238 Guerrerop000000--T azawap000000--e-Riveraph101100.143 J .Garciap100001.000 a-Bourph-1b211101.253 T OTALS3427218 PHILADELPHIA0000100000„180 MIAMI0000010001„270 Oneoutwhenwinningrunscored. a-homeredforJ.Garciainthe6th.b-singled f orE”ininthe7th.c-poppedoutfor S teckenriderinthe8th.d-struckoutfor Ramosinthe9th.e-singledforTazawain t he10th. LOB_Philadelphia11,Miami5.2B_Hoskins (9),Santana(7),Rojas(4).3B_Maybin(1). HR_Bour(5),offE”in.RBIs_Hoskins(20), Bour(14),Rivera(1).S_E”in. Runnersleftinscoringposition_Philadelphia 6(Hoskins,Herrera,Franco2,Kingery, Florimon);Miami1(Rojas).RISP_ Philadelphia1for10;Miami1for4. Runnersmovedup_Hernandez. PHILADELPHIAIPHRERBBSONPERA E”in63 110472 1.50 Hunter.22 000110 4.15 L.Garcia.10000062.92 Morgan.20000172.61 Ramos.10 000020.69 Rios,L,3-11.12 111223 3.21 MIAMIIPHRERBBSONPERA J .Garcia65111380 1.09 Wittgren11 000111 1.50 S teckenrider10 000313 1.23 Guerrero11 000214 4.11 T azawa,W,1-111002019 6.39 Inheritedrunners-scored_L.Garcia2-0. HBP_Guerrero(Kingery).Umpires_Home, J eremieRehak;First,JamesHoye;Second, QuinnWolcott;Third,JeffKellogg.T_2:54. A _5,844(36,742).NATIONALS12,PIRATES4PITTSBURGHABRHBIBBSOAVG. Frazier2b-rf400011.237 Polancorf300000.192 Rodriguezp100001.000 c-Rodriguezph100000.152 Martecf400002.276 Bell1b312010.243 Dickersonlf411201.311 Cervellic201001.313 a-Diazph-c200001.455 Moran3b312010.294 Mercerss401002.247 Kuhlp200002.143 Glasnowp000000.000 Moroff2b211200.278 TOTALS35484311 WASHINGTONABRHBIBBSOAVG. Harperrf321310.250 Stevensonlf100001.375 Turnerss311310.286 Bautistarf-cf100000.000 Adamslf433300.296 Sanchez3b100000.214 Zimmerman1b401101.186 Kendrick2b411001.286 Taylorcf400003.214 Solisp000000--Torresp000000--Wietersc400000.200 Scherzerp321100.263 Suerop000000--b-Sierraph-rf100000.205 Difo3b-ss232120.253 TOTALS3512101246 PITTSBURGH000000202„482 WASHINGTON00114600X„12100 a-groundedoutforCervelliinthe7th.bgroundedoutforSuerointhe7th.c-”iedout forRodriguezinthe9th. E_Moran2(4).LOB_Pittsburgh7, Washington3.2B_Bell(6),Cervelli(5), Moran(6),Mercer(10),Turner(7). HR_Dickerson(4),offScherzer;Moroff(1), offTorres;Difo(1),offKuhl;Adams(4),off Kuhl;Harper(9),offKuhl;Adams(5),off Kuhl.RBIs_Dickerson2(18),Moroff2(3), Harper3(22),Turner3(10),Adams3(13), Zimmerman(14),Scherzer(2),Difo(9). SB_Kendrick(1).CS_Turner(1). Runnersleftinscoringposition_Pittsburgh 5(Frazier2,Dickerson,Moran,Rodriguez); Washington1(Zimmerman).RISP_ Pittsburgh1for7;Washington5for7. Runnersmovedup_Adams,Wieters. PITTSBURGHIPHRERBBSONPERA Kuhl,L,3-24.24 642383 5.01 Glasnow14 662136 7.71 Rodriguez2.12 000233 0.96 WASHINGTONIPHRERBBSONPERA Scherzer,W,6-1 6.132228106 1.79 Suero.22 000015 0.00 Solis11 000218 4.76 Torres12221120 7.71 Inheritedrunners-scored_Rodriguez1-1. WP_Rodriguez.Umpires_Home,Mike Estabrook;First,EricCooper;Second,Chad Fairchild;Third,BruceDreckman.T_2:58. A_23,534(41,313).BRAVES3,METS2ATLANTAABRHBIBBSOAVG. Albies2b511001.289 Acunalf512001.417 Freeman1b512200.318 Markakisrf502101.306 Suzukic502000.297 Swansonss402002.295 Flaherty3b302010.313 Sorokap300000.000 Carlep000000.000 Winklerp000000.000 b-Tuckerph101000.276 Minterp000000--Vizcainop000000--Inciartecf401000.275 TOTALS40315315 NEWYORKABRHBIBBSOAVG. Cabrera2b401002.337 Confortocf400001.209 Cespedeslf413100.252 Brucerf401000.250 Frazier3b412000.266 Gonzalez1b301011.232 1-Lagarespr000000.342 Rosarioss400002.226 Nidoc301002.185 c-Floresph100100.192 Syndergaardp200001.067 Blevinsp000000--Ramosp000000--a-Nimmoph100000.303 Lugop000000.000 d-Reyesph100000.156 TOTALS3529219 ATLANTA300000000„3150 NEWYORK000001001„290 a-poppedoutforRamosinthe7th.b-singled forWinklerinthe8th.c-groundedoutfor Nidointhe9th.d-”iedoutforLugointhe 9th. 1-ranforGonzalezinthe9th. LOB_Atlanta12,NewYork7.2B_Acuna(5), Freeman(12),Nido(1).HR_Cespedes(7), offSoroka.RBIs_Freeman2(21),Markakis (19),Cespedes(26),Flores(6). Runnersleftinscoringposition_Atlanta4 (Markakis,Soroka3);NewYork3(Cabrera, Frazier,Reyes).RISP_Atlanta3for6;New York0for7. Runnersmovedup_Albies,Syndergaard, Flores.GIDP_Gonzalez. DP_Atlanta1(Albies,Swanson,Freeman). ATLANTAIPHRERBBSONPERA Soroka,W,1-066110580 1.50 Carle00 001020.96 Winkler,H,410 000215 1.29 Minter,H,411 000114 1.98 Vizcaino,S,4-512 110117 1.98 NEWYORKIPHRERBBSONPERA Syndergaard,L,2-1 610331391 3.10 Blevins.21 000057.94 Ramos.12 000033.38 Lugo22 000223 3.31 Carlepitchedto0batterinthe7th. Inheritedrunners-scored_Ramos1-0.HBP_ Syndergaard(Swanson).WP_Vizcaino. Umpires_Home,MikeEveritt;First,Lance Barrett;Second,NicLentz;Third,BillWelke. T_2:43.A_22,527(41,922).RANGERS8,INDIANS6TEXASABRHBIBBSOAVG. DeShieldscf612102.267 Choodh321020.244 Profarss612301.250 Mazararf611201.287 Gallolf-1b612103.222 Kiner-Falefa3b614100.294 Guzman1b400002.208 a-Nunezph-lf100001.150 Centenoc100001.147 Chirinosc501002.183 2-Ruapr-lf101000.208 Robinson2b611003.176 TOTALS518158216 CLEVELANDABRHBIBBSOAVG. Lindorss612000.250 Kipnis2b512210.188 Ramirez3b602001.270 Brantleylf611400.329 Encarnaciondh502002.171 1-Davispr-dh100000.182 Alonso1b500012.222 Gomesc612002.264 Naquinrf311000.296 b-Guyerph-rf101000.167 Zimmercf410010.228 TOTALS48613637 TEXAS000020400002„8151 CLEVELAND000000204000„6130 a-struckoutforGuzmaninthe10th.bsingledforNaquininthe10th. 1-ranforEncarnacioninthe9th.2-ranfor Chirinosinthe11th. E_Fister(1).LOB_Texas10,Cleveland10. 2B_Choo(8),Profar2(7),Kiner-Falefa (4),Lindor(7),Kipnis(8),Ramirez(6). HR_DeShields(1),offClevinger;Mazara (4),offBeliveau;Gallo(9),offGoody;KinerFalefa(2),offGoody;Brantley(3),offKela. RBIs_DeShields(1),Profar3(11),Mazara 2(16),Gallo(21),Kiner-Falefa(7),Kipnis2 (9),Brantley4(14).SB_DeShields(4). Runnersleftinscoringposition_Texas 5(Profar2,Mazara,Guzman,Nunez); Cleveland5(Kipnis,Ramirez,Brantley2, Alonso).RISP_Texas3for8;Cleveland3 for16. Runnersmovedup_Kipnis,Lindor.GIDP_ Lindor,Zimmer. DP_Texas2(Robinson,Profar,Guzman), (Profar,Robinson,Gallo). TEXASIPHRERBBSONPERA Fister6.26 2024105 2.88 Diekman10 001017 4.35 Leclerc.10 000140.00 Kela15440229 6.30 Claudio,W,1-132 000031 6.00 CLEVELANDIPHRERBBSONPERA Clevinger6.27 3317105 2.82 Beliveau02 3300 1611.57 Otero1.11 000219 4.38 Belisle10 000113 5.06 Olson.21 000211 4.35 Goody,L,0-21.23 221228 5.73 McAllister.21 000211 9.58 Beliveaupitchedto3battersinthe7th. Inheritedrunners-scored_Diekman1-0, Leclerc1-0,Beliveau1-1,Goody1-0. HBP_Fister(Naquin),Beliveau(Choo).WP_ Goody.Umpires_Home,PatHoberg;First, MarkCarlson;Second,BrianKnight;Third, GerryDavis.T_4:05.A_16,356(35,225).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Betts,Boston,29; Gardner,NewYork,24;Gregorius,NewYork,24;Judge, NewYork,24;Semien,Oakland,24;Springer,Houston, 24;Chapman,Oakland,21; Segura,Seattle,21;Trout, LosAngeles,21;3tiedat20. RBI: Gregorius,NewYork, 30;Haniger,Seattle,27; Lowrie,Oakland,27;Sanchez,NewYork,24;KDavis, Oakland,23;Machado,Baltimore,22;Martinez,Boston, 22;6tiedat21. HITS: Altuve,Houston, 41;Lowrie,Oakland,39; Machado,Baltimore,39; Moustakas,KansasCity, 35;Castellanos,Detroit,34; Correa,Houston,34;Gordon, Seattle,34;Martinez, Boston,34;Segura,Seattle, 34;Semien,Oakland,33. DOUBLES: Andujar,New York,12;Betts,Boston,11; Escobar,Minnesota,11; Pillar,Toronto,10;Cabrera, Detroit,9;Correa,Houston, 9;Kepler,Minnesota,9; Segura,Seattle,9;11tied at8. TRIPLES: Candelario, Detroit,3;Chapman,Oakland,3;11tiedat2. HOMERUNS: Gregorius, NewYork,10;Haniger, Seattle,10;Trout,LosAngeles,10;Davidson,Chicago, 9;Machado,Baltimore,9; Alonso,Cleveland,8;Betts, Boston,8;Gallo,Texas,8; Moustakas,KansasCity,8;6 tiedat7. STOLENBASES: Gordon, Seattle,10;Anderson,Chicago,8;Benintendi,Boston, 5;RDavis,Cleveland,5; Garcia,Chicago,5;Gentry, Baltimore,5;Lindor,Cleveland,5;Segura,Seattle,5; Smith,TampaBay,5;Trout, LosAngeles,5. PITCHING: Carrasco,Cleveland,4-1;Happ,Toronto, 4-1;Kluber,Cleveland, 4-1;Manaea,Oakland,4-2; McCullers,Houston,4-1; Morton,Houston,4-0;Porcello,Boston,4-0;Severino, NewYork,4-1;Snell,Tampa Bay,4-1;Tanaka,NewYork, 4-2;Velazquez,Boston,4-0; Verlander,Houston,4-0. ERA: Manaea,Oakland, 1.03;Verlander,Houston, 1.36;Morton,Houston,1.72; Cole,Houston,1.73;Lopez, Chicago,1.78;Kluber,Cleveland,2.18;Porcello,Boston, 2.23;Sale,Boston,2.31; Bauer,Cleveland,2.46;Snell, TampaBay,2.52. STRIKEOUTS: Cole,Houston, 61;Happ,Toronto,50;Verlander,Houston,48;Hamels, Texas,47;Kluber,Cleveland, 47;Bauer,Cleveland,46; Morton,Houston,45;Sale, Boston,45;3tiedat44. NATIONALLEAGUE RUNS: Albies,Atlanta, 29;Harper,Washington, 23;Blackmon,Colorado, 22;Pham,St.Louis,22; Bellinger,LosAngeles, 21;Goldschmidt,Arizona, 21;Marte,Pittsburgh,21; CTaylor,LosAngeles,21;3 tiedat20. RBI: Baez,Chicago,26; Cespedes,NewYork, 25;Pollock,Arizona,24; Franco,Philadelphia,22; Albies,Atlanta,20;Cervelli, Pittsburgh,20;Grandal,Los Angeles,20;5tiedat19. HITS: Albies,Atlanta,34; Cabrera,NewYork,34; Castro,Miami,34;Gennett, Cincinnati,34;Herrera, Philadelphia,34;Turner, Washington,33;6tiedat32. DOUBLES: Albies,Atlanta, 12;Freeman,Atlanta,11; Hosmer,SanDiego,10; Kendrick,Washington, 10;Cabrera,NewYork, 9;Contreras,Chicago,9; Dickerson,Pittsburgh, 9;Grandal,LosAngeles, 9;Martinez,St.Louis,9; Mercer,Pittsburgh,9. TRIPLES:Baez,Chicago,3; Marte,Pittsburgh,3;13tied at2. HOMERUNS: Albies,Atlanta, 9;Blackmon,Colorado,9; Pollock,Arizona,9;Harper, Washington,8;Villanueva, SanDiego,8;Baez,Chicago,7;DeJong,St.Louis, 7;Schwarber,Chicago,7; Thames,Milwaukee,7;7 tiedat6. STOLENBASES: Inciarte, Atlanta,13;Turner, Washington,12;MTaylor,Washington,9;Cain, Milwaukee,8;Marte,Pittsburgh,8;Pollock,Arizona,6; 5tiedat5. PITCHING: Scherzer,Washington,5-1;Corbin,Arizona, 4-0;Godley,Arizona,4-1; McCarthy,Atlanta,4-0; Wacha,St.Louis,4-1;Williams,Pittsburgh,4-1;17 tiedat3. ERA: Cueto,SanFrancisco, 0.84;Martinez,St.Louis, 1.43;Scherzer,Washington, 1.62;deGrom,NewYork, 2.06;Ryu,LosAngeles, 2.22;Corbin,Arizona,2.25; Williams,Pittsburgh,2.29; Bettis,Colorado,2.43; Foltynewicz,Atlanta,2.53; Nola,Philadelphia,2.58. STRIKEOUTS: Scherzer, Washington,57;Corbin, Arizona,55;deGrom,New York,48;Syndergaard,New York,46;Ray,Arizona,45; Strasburg,Washington, 43;Greinke,Arizona,42; Kershaw,LosAngeles,42; Smith,Miami,41;Martinez, St.Louis,40.THISDATEIN BASEBALLMAY2 1909: Inthesecondgameof adoubleheader,Pittsburghs HonusWagnerstolehisway aroundbasesin“rstinning ofa6-0winagainsttheChicagoCubs.Itwasthefourth timehestolesecondbase, thirdandhomeinthesame inning,aNationalLeague record.Therecordholderin theAmericanLeagueisTy Cobb,whowillpullthetrick fourtimesbetween1909 and1924.BOXSCORES ROUNDUP/MATCHUPSTigers2,Rays1: MatthewBoyd allowedoneruninsixinnings. Marlins2,Phillies1,10innings: Pinch-hitterYadielRiveraimproved his.100battingaveragewithaoneoutRBIsingleinthe10thinning. Rangers8,Indians6.12innings: Joey GalloandIsiahKiner-Falefahomered onconsecutivepitchesoffNick Goodyinthe12thinning. Braves3,Mets2: MikeSoroka pitchedsiximpressiveinningstowin hismajorleaguedebutforAtlanta, andthebabyBraveshammered NoahSyndergaardattheoutsetofa victoryovertheNewYorkMets. Brewers7,Reds6: RyanBraunhit atiebreakingdoubleandTravis Shawendedhisdeepslumpwitha two-runhomer,poweringMilwaukee toavictoryovertheCincinnatiReds inanotherresurgentnightforthe Brewersstrugglingoffense. Nationals12,Pirates4: Slumping BryceHarperwasmovedtothe leadoffspotforthe“rsttimesince 2013andrespondedwithathree-run homerthathelpedMaxScherzerwin his“fthstraightstartastheWashingtonNationalsbeatthePittsburgh Pirates. Rockies3,Cubs1: CharlieBlackmon andDavidDahlopenedthegamewith consecutivehomersoffKyleHendricks, andtheColoradoRockiescooledoffthe ChicagoCubswithavictory. LATE KansasCityatBoston N.Y.YankeesatHouston TorontoatMinnesota ChicagoWhiteSoxatSt.Louis BaltimoreatL.A.Angels OaklandatSeattle L.A.DodgersatArizona SanDiegoatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA ColoradoAnderson(L)1-04.104-20-00.00.00 ChicagoDarvish(R)2:20p0-25.263-20-14.110.38 SanDiegoRichard(L)1-35.352-40-217.05.29 SanFranciscoHolland(L)3:45p0-35.761-40-00.00.00 PittsburghNova(R)2-13.324-20-02.04.50 WashingtonStrasburg(R)7:05p2-33.632-42-013.21.98 PhiladelphiaNola(R)3-12.583-31-321.17.59 MiamiUrena(R)7:10p0-44.910-61-012.03.00 AtlantaNewcomb(L)1-14.232-31-216.22.70 NewYorkdeGrom(R)7:10p3-02.064-22-018.03.00 MilwaukeeMiley(L)0-00.000-00-08.01.13 CincinnatiCastillo(R)7:10p1-37.852-41-013.21.98 LosAngelesRyu(L)3-02.223-20-110.06.30 ArizonaGodley(R)9:40p4-13.814-11-123.13.86AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA KansasCityDuffy(L)0-35.400-60-00.00.00 BostonPomeranz(L)1:05p0-17.271-10-013.02.08 TampaBaySnell(L)4-12.524-20-00.00.00 DetroitFulmer(R)1:10p1-22.762-30-212.24.26 TorontoStroman(R)0-38.882-30-00.00.00 MinnesotaRomero(R)1:10p0-00.000-00-00.00.00 TexasMoore(L)1-35.331-40-17.02.57 ClevelandKluber(R)1:10p4-12.184-21-014.03.86 NewYorkSeverino(R)4-12.615-10-216.17.16 HoustonKeuchel(L)8:10p1-44.002-42-117.22.04 BaltimoreBundy(R)1-32.972-41-07.02.57 LosAngelesHeaney(L)10:07p0-16.911-20-05.09.00 OaklandTBD()0-00.000-00-00.00.00 SeattlePaxton(L)10:10p1-15.124-21-016.25.40INTERLEAGUE2017TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA Chicago(AL)Giolito(R)1-37.712-30-00.00.00 St.LouisMartinez(R)1:15p2-11.435-10-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. MONDAYSGAMES AmericanLeague Cleveland7,Texas5 Boston10,KansasCity6 TampaBay3,Detroit2 Houston2,N.Y.Yankees1 Toronto7,Minnesota5 NationalLeague ChicagoCubs3,Colorado2 Washington3,Pittsburgh2 Miami8,Philadelphia4 Milwaukee6,Cincinnati5 Arizona8,L.A.Dodgers5 SanFrancisco6,SanDiego5 THURSDAYSGAMES AmericanLeague TorontoatCleveland,1:10p.m.,G1 N.Y.YankeesatHouston,2:10p.m. DetroitatKansasCity,2:15p.m. TorontoatCleveland,4:40p.m.,G2 BostonatTexas,8:05p.m. MinnesotaatChi.WhiteSox,8:10p.m. BaltimoreatL.A.Angels,10:07p.m. OaklandatSeattle,10:10p.m. NationalLeague PittsburghatWashington,1:05p.m. AtlantaatN.Y.Mets,1:10p.m. L.A.DodgersatArizona,3:40p.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 AltuveHou301181741.347 BettsBos24902931.344 LowrieOak281151339.339 JMartinezBos261011734.337 DanRobertsonTB22661422.333 CorreaHou291032034.330 HRamirezBos25971932.330 MSmithTB2479926.329 GregoriusNYY28982432.327 NATIONALLEAGUE PlayerGABRHPct. OHerreraPhi27991634.343 PhamStL25882230.341 CabreraNYM251002034.340 GrandalLAD24891528.315 FFreemanAtl271021932.314 DickersonPit26991631.313 CastroMia281091534.312 ArenadoCol25871227.310 CervelliPit23781024.308 MartinezStL26981030.306 ThroughApril30

PAGE 33

The Sun / Wednesday, May 2, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. Daytona (Reds) 17 8 .680 Lakeland (Tigers) 12 13 .480 Florida (Braves) 9 16 .360 Clearwater (Phillies) 9 16 .360 Dunedin (Blue Jays) 9 15 .375 Tampa (Yankees) 15 10 .600 South Division W L Pct. Charlotte (Rays) 11 14 .440 Jupiter (Marlins) 18 7 .720 Palm Beach (Cardinals) 13 12 .520 St. Lucie (Mets) 11 13 .458 Fort Myers (Twins) 11 14 .440 Bradenton (Pirates) 14 11 .560 Tuesdays Games Tampa 2, Fort Myers 1 Daytona 3, Jupiter 0 Bradenton 5, Dunedin 2 Florida 3, Palm Beach 2 St. Lucie 4, Charlotte 2 Lakeland 5, Clearwater 4 Wednesdays Games Lakeland at Clearwater, 12 a.m. 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. Thursdays Games Clearwater at Lakeland, 6:30 p.m. Dunedin at Bradenton, 6:30 p.m. Daytona at Jupiter, 6:30 p.m. Fort Myers at Tampa, 6:30 p.m. Palm Beach at Florida, 6:31 p.m. St. Lucie at Charlotte, 6:35 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO VS. CLEVELANDTuesday: Cleveland at Toronto, late 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 1, PHILADELPHIA 0Monday: Boston 117, Philadelphia 101 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 Tuesday: 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 Today: 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 Chicago -180 Colorado +165 at San Francisco -140 San Diego +130 at Washington -196 Pittsburgh +181 at New York -170 Atlanta +158 Philadelphia -157 at Miami +147 at Cincinnati -125 Milwaukee +115 at Arizona -130 Los Angeles +120American Leagueat Boston -196 Kansas City +181 Tampa Bay -106 at Detroit -104 at Minnesota -105 Toronto -105 at Cleveland -310 Texas +280 at Houston -110 New York +100 at Los Angeles -135 Baltimore +125 at Seattle -174 Oakland +162Interleagueat St. Louis -250 Chi. W. Sox +220NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Houston 11 204 UtahThursdayPhiladelphia 3 207 at BostonNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Boston -138 Tampa Bay +128 at San Jose -130 Vegas +120 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Reinstated OF Mark Trumbo from the 10-day DL. Recalled INF Engelb Vielma from Norfolk (IL). Placed INF Luis Sardias on the 10-day DL, retroactive to April 29. KANSAS CITY ROYALS „ Optioned SS Adalberto Mondesi to Omaha (PCL). LOS ANGELES ANGELS „ Placed RHP Keynan Middleton on 10-day DL, retroactive to April 29. Recalled RHP Eduardo Paredes from Salt Lake (PCL). MINNESOTA TWINS „ Placed 3B Miguel Sano on the 10-day DL, retroactive to April 28. Selected the contract of INF Gregorio Petit from Rochester (IL). Returned Rule 5 draft pick RHP Tyler Kinley to Miami. NEW YORK YANKEES „ Agreed to terms with RHP David Hale on a minor league contract. SEATTLE MARINERS „ Recalled OF Guillermo Heredia and RHP Casey Lawrence from Tacoma (PCL). Placed RHPs Dan Altavilla and Erasmo Ramrez, on the 10-day DL, retroactive to April 30. TAMPA BAY RAYS „ Recalled LHP Ryan Yarbrough from Durham (IL). Placed RHP Yonny Chirinos on the 10-day DL, retroactive to April 29. TEXAS RANGERS „ Sent RHP Ricardo Rodriguez on injury rehab assignment to Frisco (TL). TORONTO BLUE JAYS „ Placed LF Randal Grichuk on the 10-day DL. Recalled SS Gift Ngoepe from Buffalo (IL).National LeagueARIZONA DIAMONDBACKS „ Traded LHP Colin Poche and RHP Sam McWilliams to Tampa Bay Rays to complete an earlier trade for OF Steven Souza. ATLANTA BRAVES „ Selected the contract of RHP Mike Soroka from Gwinnett (IL). Optioned RHP Chase Whitley to Gwinnett. COLORADO ROCKIES „ Selected the contract of INF Daniel Castro from Albuquerque (PCL). Optioned INF Ryan McMahon to Albuquerque. Transferred LHP Zac Rosscup to the 60-day DL. LOS ANGELES DODGERS „ Recalled LHP Edward Paredes from Oklahoma City (PCL). Optioned RHP Brock Stewart to Oklahoma City. MIAMI MARLINS „ Sent SS JT Riddle on a rehab assignment to New Orleans (PCL). MILWAUKEE BREWERS „ Recalled RF Brett Phillips from Colorado Springs (PCL). Optioned RHP Brandon Woodruff to Colorado Springs. PHILADELPHIA PHILLIES „ Recalled RHP Zach E” in from Lehigh Valley (IL). Optioned RHP Jake Thompson to Lehigh Valley. PITTSBURGH PIRATES „ Sent RHP Joe Musg rove on a rehab assignment to Bradenton (FSL). ST. LOUIS CARDINALS „ Recalled 1B Luke Voit from Memphis (PCL). Optioned RHP Mike Mayers to Memphis.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced RHP Enoli Paredes was transferred from extended spring training to the team and RHP Colin McKee was assigned to Buies Creek (Carolina).American AssociationWICHITA WINGNUTS „ Announced RHPs Kevin Hilton and Josh Lang; C Brent Dean and INF Luis Jimenez cleared waivers and are free agents.Can-Am LeagueROCKLAND BOULDERS „ Signed OF Kevin Krause.Frontier LeagueEVANSVILLE OTTERS „ Signed RHP Clinton Hollon. Released C John Fidanza. LAKE ERIE CRUSHERS „ Signed RHP Juan Perez and OF Dalton Wheat. Released C Jesse Baker. SCHAUMBURG BOOMERS „ Released 1B Ryan Rodriguez. SOUTHERN ILLINOIS MINERS „ Signed RHP George Capen, Cs Jerry Chavarria and Russell Clark, LHP Billy Grif“ n, INF Trevor Rucker, and OFs Kurt Wertz, Jr. and Erik Williams.BASKETBALLNational Basketball AssociationMEMPHIS GRIZZLIES „ Named J.B. Bickerstaff coach.FOOTBALLNational Football LeagueNFL „ Suspended Oakland OL Vadal Alexander the “ rst four regular-season games for a violation of the league policy on performance-enhancing drugs. ARIZONA CARDINALS „ Released CB Jarell Carter, CB C.J. Goodwin, RB Darius Victor and LS Drew Williams. Waived/injured LB Gabe Martin. ATLANTA FALCONS „ Agreed to terms with QB Kurt Benkert; RBs Demario Richard, Justin Crawford and Malik Williams; FBs Daniel Marx and Luke McNitt; C J.C. Hassenauer; OT Matt Gono; G Salesi Uhatafe; TEs Jake Roh and Troy Mangen; WRs Christian Blake, Detrich Clark, Devin Gray, Dontez Byrd and Lamar Jordan; DTs Jacob Tuioti-Mariner and Jon Cunningham; DE Mackendy Cheridor; LB Emmanuel Smith; LBs Anthony Winbush, Emmanuel Ellerbee and Richard Jarvis; CB Joseph Putu; Ss Chris Lammons and Secdrick Cooper and K David Marvin. BUFFALO BILLS „ Announced the resignation of president and NHL Buffalo Sabres president Russ Brandon. Named Kim Pegula president of the NFL Buffalo Bills and NHL Buffalo Sabres. DENVER BRONCOS „ Signed WR John Diarse, LB Jeff Holland, OT Leon Johnson, RB Phillip Lindsay, NT Lowell Lotulelei, DB Trey Marshall, G Austin Schlottmann and WR Jimmy Williams. HOUSTON TEXANS „ Released OT Jake Rodgers. INDIANAPOLIS COLTS „ Waived LB Jermaine Grace, RB Matt Jones, WR Justice Liggins, NT Joey Mbu, DE Arthur Miley and LB Darnell Sankey. Waived-injured DT Johnathan Calvin. Signed K Michael Badgley; Ss Chris Cooper and George Odum; WR Steve Ishmael; DT Tomasi Laulile; LBs Skai Moore and William Ossai; and CB Robert Jackson, Lashard Durr and Henre Toliver. SAN FRANCISCO 49ERS „ Signed S Corey Grif“ n, CBs Tarvarus McFadden and Emmanuel Moseley, and OL Najee Toran. TENNESSEE TITANS „ Claimed LB Gimel President off waivers by the Houston Texans.Canadian Football LeagueEDMONTON ESKIMOS„ Released LB Rodney Butler, WR AJ Cruz, DL DeVonte Fields, RB Marion Grice, LB Kevin Jackson, DL Kalonji Kashama, LB Doug Parrish, DB David Stevenson and RB Travon Van. WINNIPEG BLUE BOMBERS „ Signed DE Larry Webster and WR Brett Blaszko. Released WRs Marcus Leak, LDamian Washington, Garry Brown, Jerome Lane and Mitchell Baines; RBs Cierre Wood and Zach Bauman; QB Tyler Stewart; LB Cody Prewitt; and DBs Sam Brown, Robert Porter, Tevin Homer, Antoine Johnson, Kevin Short and Malik Foreman.HOCKEYNational Hockey LeagueLOS ANGELES KINGS „ Signed F Brad Morrison to a three-year entry-level contract.American Hockey LeagueBRIDGEPORT SOUND TIGERS „ Agreed to terms with F Ryan Hitchcock on a two-year contract.ECHLECHL „ Suspended Idahos Jefferson Dahl one game and “ ned him an undisclosed amount for his actions in an April 29 game at Colorado. Fined Toledos Mike Embach an undisclosed amount for his actions in an April 29 against Fort Wayne.SOCCERMajor League SoccerNEW YORK RED BULLS „ Signed D Ethan Kutler.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON 2, PITTSBURGH 1April 26: Pittsburgh 3, Washington 2 Sunday: Washington 4, Pittsburgh 1Tuesday: Washington 4, Pittsburgh 3Thursday: 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, TBDCAPITALS 4, PENGUINS 3WASHINGTON 0 2 2 „ 4 PITTSBURGH 0 3 0 „ 3First Period„None. Penalties„Connolly, WSH, (tripping), 3:56; Hornqvist, PIT, (tripping), 4:39; Oshie, WSH, (holding), 7:47; Letang, PIT, (interference), 16:30; Malkin, PIT, (tripping), 18:50. Second Period„1, Washington, Carlson 2 (Backstrom, Ovechkin), 0:48 (pp). 2, Pittsburgh, Guentzel 8 (Crosby, Schultz), 4:33. 3, Pittsburgh, Hornqvist 4 (Kessel, Malkin), 6:49 (pp). 4, Washington, Stephenson 2 (Backstrom, Oshie), 11:04. 5, Pittsburgh, Crosby 8 (Letang, Guentzel), 16:27. Penalties„Orpik, WSH, (hooking), 5:36; Ovechkin, WSH, (cross checking), 13:15; Wilson, WSH, (unsportsmanlike conduct), 13:15; Oleksiak, PIT, (cross checking), 13:15; Kuhnhackl, PIT, (holding stick), 15:55; Kempny, WSH, (hooking), 15:55; Pittsburgh bench, served by Sheary (too many men on the ice), 18:58. Third Period„6, Washington, Niskanen 1 (Orlov, Wilson), 5:06. 7, Washington, Ovechkin 8 (Backstrom), 18:53. Penalties„None. Shots on Goal„Washington 7-5-10„22. Pittsburgh 9-10-3„22. Power -play opportunities„Washington 1 of 4; Pittsburgh 1 of 4. Goalies„Washington, Holtby 6-2 (22 shots-19 saves). Pittsburgh, Murray 5-4 (22-18). A„18,634 (18,387). T„2:39. Referees„Kevin Pollock, Francois St Laurent. Linesmen„Greg Devorski, Ryan Gibbons.BOSTON 1, TAMPA BAY 1Saturday: Boston 6, Tampa Bay 2Monday: Tampa Bay 4, Boston 2 Today: 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, TBDWESTERN CONFERENCE WINNIPEG 1, NASHVILLE 1April 27: Winnipeg 4, Nashville 1Sunday: Nashville 5, Winnipeg 4, 2OT Tuesday: Nashville at Winnipeg, late 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 2, SAN JOSE 1April 26: Vegas 7, San Jose 0Saturday: San Jose 4, Vegas 3, 2OT Monday: Vegas 4, San Jose 3, OT Today: 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 GLANCEBy The Associated Press All Times Eastern Division Finals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 2, Manchester 1 Friday, April 27: Manchester 5, Adirondack 3 Saturday, April 28: Adirondack 5, Manchester 1 Tuesday, May 1: Adirondack 5, Manchester 3 Thursday, May 3: Manchester at Adirondack, 7:00 p.m. Sunday, May 6: Adirondack at Manchester, 6:00 p.m. x-Monda y, Ma y 7: Adirondack at Manchester 7:00 p.m. x-Wednesday, May 9: Manchester at Adirondack, 7:00 p.m. South Division Florida 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 Division Toledo 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 Division Colorado 2, Idaho 0 Saturday, April 28: Colorado 1, Idaho 0, OT Sunday, April 29: Colorado 6, Idaho 2 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.HORSE RACINGKENTUCKY DERBY ODDSField for Saturdays 144nd Kentucky Derby, with post position, horses name, jockeys name and opening odds: PP Horse Jockey Odds 1. Firenze Fire Paco Lopez 50-1 2. Free Drop Billy Robby Albarado 30-1 3. Promises Ful“ lled Corey Lanerie 30-1 4. Flameway JoseLezcano 30-1 5. Audible Javier Castellano 8-1 6. Good Magic Jose Ortiz 12-1 7. Justify Mike Smith 3-1 8. Lone Sailor James Graham 50-1 9. Hofburg Irad Ortiz Jr. 20-1 10. My Boy Jack Kent Desormeaux 30-1 11. Bolt dOro Victor Espinoza 8-1 12. Enticed Junior Alvarado 30-1 13. Bravazo Luis Contreras 50-1 14. Mendelssohn Ryan Moore 5-1 15. Instilled Regard Drayden Van Dyke 50-1 16. Magnum Moon Luis Saez 6-1 17. Solomini Flavien Prat 30-1 18. Vino Rosso John Velazquez 12-1 19. Noble Indy Florent Geroux 30-1 20. Combatant Ricardo Santana Jr. 50-1 AE. Blended Citizen Kyle Frey 50-1 Trainers (by post position): 1, Jason Servis. 2, Dale Romans. 3, Dale Romans. 4, Mark Casse. 5, Todd Pletcher. 6, Chad Brown. 7, Bob Baffert. 8, Thomas Amoss. 9, William Mott. 10, Keith Desormeaux. 11, Mick Ruis. 12, Kiaran McLaughlin. 13, D. Wayne Lukas. 14, A P OBrien. 15, Jerry Hollendorfer. 16, Todd Pletcher. 17, Bob Baffert. 18, Todd Pletcher. 19, Todd Pletcher. 20, Steven Asmussen. AE, Doug ONeill. Owners (by post position): 1, Mr. Amore Stable. 2, Albaugh Family Stables LLC. 3, Robert J. Baron. 4, John C. Oxley. 5, WinStar Farm LLC, China Horse Club International Ltd. and SF Racing LLC. 6, e Five Racing Thoroughbreds and Stonestreet Stables LLC. 7, China Horse Club, Head of Plains Partners LLC, Starlight Racing, WinStar Farm. 8, Tom Benson. 9, Juddmonte Farms Inc. 10, Dont Tell My Wife Stables and Monomoy Stables, LLC. 11, Ruis Racing LLC. 12, Godolphin Racing LLC. 13, Calumet Farm. 14, Derrick Smith, Mrs. John Magnier & Michael Tabor. 15, OXO Equine LLC. 16, Lawana and Robert Low. 17, Zayat Stables LLC. 18, Repole Stable and St. Elias Stable. 19, WinStar Farm LLC and Repole Stable. 20, Winchell Thoroughbreds LLC and Willis Horton Racing LLC. AE, Greg Hall and Sayjay Racing, LLC. Weights: 126 pounds. Distance: 1 1-4 miles. Purse: $2,192,800. First place: $1,432,000. Second place: $400,000. Third place: $200,000. Fourth place: $100,000. Fifth place: $60,000. Post time: 6:46 p.m. EDTTENNISATP WORLD TOURBMW OPENTuesday at MTTC Iphitos, Munich; Purse: $608,000 (WT250); Surface: Clay-OutdoorMens Singles First RoundJan-Lennard Struff, Germany, def. Daniel Masur, Germany, 7-6 (1), 6-4. Yannick Maden, Germany, def. Yuichi Sugita (8), Japan, 4-6, 7-6 (9), 6-2. Philipp Kohlschreiber (6), Germany, def. Ivo Karlovic, Croatia, 7-5, 6-4. Mischa Zverev, Germany, def. Andreas Haider-Maurer, Austria, 6-4, 6-3. Mirza Basic, Bosnia-Herzegovina, def. Gael Mon“ ls (7), France, 6-2, 3-6, 6-3. Maximilian Marterer, Germany, def. Dustin Brown, Germany, 5-6 retired. Marton Fucsovics, Hungary, def. Guido Pella, Argentina, 6-4, 7-5. Marco Cecchinato, Italy, def. Fabio Fognini (5), Italy, 5-7, 6-3, 6-2. Casper Ruud, Norway, def. Marius Copil, Romania, 7-6 (3), 6-3.Mens Doubles First RoundLukasz Kubot, Poland, and Marcelo Melo (1), Brazil, def. Maximo Gonzalez and Diego Schwartzman, Argentina, 7-6 (3), 3-6, 10-4. Nikola Mektic, Croatia, and Alexander Peya (3), Austria, def. Matthias Bachinger and Yannick Hanfmann, Germany, 6-2, 6-3. Ivan Dodig, Croatia, and Rajeev Ram (2), United States, def. Fabrice Martin, France, and Purav Raja, India, 5-7, 6-2, 10-6.MILLENNIUM ESTORIL (PORTUGAL) OPENTuesday at Clube de Tenis do Estoril, Estoril, Portugal; Purse: $608,000 (WT250); Surface: Clay-OutdoorMens Singles First RoundRoberto Carballes Baena, Spain, def. Bjorn Fratangelo, United States, 7-6 91), 6-3. Simone Bolelli, Italy, def. Joao Domingues, Portugal, 6-3, 6-2. Ricardo Ojeda Lara, Spain, def. Frederico Ferreira Silva, Portugal, 6-4, 7-5. Nicolas Kicker, Argentina, def. Tim Smyczek, United States, 6-2, 6-2. Joao Sousa, Portugal, def. Daniil Medvedev (8), Russia, 7-6 (1), 7-5. Federico Delbonis, Argentina, def. Albert Ramos-Vinolas (5), Spain, 6-2, 6-4. Cameron Norrie, Britain, def. Robin Haase (6), Netherlands, 6-4, 3-6, 6-3. Stefanos Tsitsipas, Greece, def. Pablo Andujar, Spain, 7-6 (2), 6-3. Nicolas Jarry, Chile, def. Leonardo Mayer (7), Argentina, 3-6, 7-6 (7), 6-4.Mens Doubles First RoundAlex de Minaur and Lleyton Hewitt, Australia, def. Raven Klaasen, South Africa, and Michael Venus (2), New Zealand, 6-4, 6-4. Gastao Elias and Pedro Sousa, Portugal, def. Jonathan Erlich, Israel, and Scott Lipsky, United States, 2-6, 6-2, 11-9.TEB BNP PARIBAS ISTANBUL OPENTuesday at Garanti Koza Arena, Istanbul; Purse: $516,800 (WT250); Surface: Clay-OutdoorMens Singles First RoundJeremy Chardy, France, def. Nikoloz Basilashvili (8), Georgia, 7-5, 6-3. Rogerio Dutra Silva, Brazil, def. Radu Albot, Moldova, 6-4, 6-4. Thiago Monteiro, Brazil, def. Gerald Melzer, Austria, 6-2, 3-6, 6-1. Jiri Vesely (7), Czech Republic, def. Daniel GimenoTraver, Spain, 6-3, 6-1. Dusan Lajovic, Serbia, def. John Millman, Australia, 6-4, 6-0. Thomas Fabbiano, Italy, def. Mikhail Youzhny, Russia, 6-1, 6-1. Malek Jaziri, Tunisia, def. Marsel Ilhan, Turkey, 6-1, 6-2.Doubles First RoundMarcin Mat kowski, Poland, and Divij Sharan (2), India, def. Radu Albot, Moldova, and Nikoloz Basilashvili, Georgia, 7-5, 6-3. Dusan La j ovic and Viktor Troicki Serbia def. Matteo Berrettini and Paolo Lorenzi, Italy, 6-2, 6-2. Romain Arneodo, Monaco, and Hugo Nys, France, def. Hans Podlipnik-Castillo, Chile, and Andrei Vasilevski (3), Belarus, 6-2, 6-4. Ken and Neal Skupski (4), Britain, def. Cem Ilkel, Turkey, and Bernard Tomic, Australia, 7-5, 6-1.WTA TOURGRAND PRIX DE SAR LA PRINCESSE LALLA MERYEMTuesday at Royal Club de Tennis, Rabat, Morocco; Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles First RoundElise Mertens (1), Belgium, def. Kristina Kucova, Slovakia, 6-0, 6-0. Ajla Tomljanovic, Australia, def. Silvia SolerEspinosa, Spain, 6-2, 3-6, 6-1. Aleksandra Krunic (7), Serbia, def. Lara Arruabarrena, Spain, 6-2, 6-7 (0), 6-2. Magdalena Frech, Poland, def. Christina McHale, United States, 7-5, 7-5. Alexandra Dulgheru, Romania, def. Timea Babos (4), Hungary, 2-6, 7-6 (7), 7-5. Laura Siegemund, Germany, def. Ana Bogdan, Romania, 6-4, 6-1. Katarina Zavatska, Ukraine, def. Diae El Jardi, Morocco, 6-2, 6-3. Ajla Tomljanovic, Australia, def. Silvia SolerEspinosa, Spain, 6-2, 3-6, 6-1. Tamara Zidansek, Slovenia, def. Magda Linette, Poland, 6-4, 6-2. Paula Badosa Gibert, Spain, def. Fiona Ferro, France 5-7, 6-4, 6-0. Polona Hercog, Slovenia, def. Dominika Cibulkova (2), Slovakia, 2-6, 7-5, 6-4. Hsieh Su-wei (8), Taiwan, def. Bethanie Mattek-Sands, United States, 3-6, 7-6 (3), 6-1.Womens Doubles First RoundAlicja Rosolska, Poland, and Abigail Spears (2), United States, def. Kaitlyn Christian and Sabrina Santamaria, United States, 6-3, 6-2. Monique Adamczak, Australia, and Xenia Knoll (3), Switzerland, def. Sada Nahimana, Burundi, and Sandra Samir, Egypt, 6-3, 6-3. Lizette Cabrera, Australia, and Jana Fett, Croatia, def. Silvia Soler-Espinosa, Spain, and Maryna Zanevska, Belgium, vs. 6-3, 6-2. Barbora Krejcikova, Czech Republic, and Anna Smith (1), Britain, def. Basak Eraydin and Ipek Soylu, Turkey, 6-2, 6-3.J&T BANKA PRAGUE OPENTuesday at TK Sparta Praha, Prague, Czech Republic, Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles First RoundPetra Kvitova (2), Czech Republic, def. Tereza Smitkova, Czech Republic, 6-1, 6-3. Antonia Lottner, Germany, def. Mona Barthel, Germany, 6-0, 7-5. Zhang Shuai (6), China, def. Stefanie Voegele, Switzerland, 6-4, 7-5. Camila Giorgi, Italy, def. Barbora Strycova (5), Czech Republic, 6-0, 2-6, 6-2. Mihaela Buzarnescu (7), Romania, def. Beatriz Haddad Maia, Brazil, 6-1, 7-5. Elena-Gabriela Ruse, Romania, def. Bernarda Pera, United States, 2-6, 6-1, 7-5. Kristyna Pliskova, Czech Republic, def. Aliaksandra Sasnovich (9), Belarus, 7-6 (5), 6-3. Denisa Allertova, Czech Republic, def. Patty Schnyder, Switzerland, 6-4, 6-4. Jasmine Paolini, Italy, def. Daria Kasatkina (3), Russia, 7-6 (6), 6-3.Womens Doubles First RoundNicole Melichar, United States, and Kveta Peschke (3), Czech Republic, def. Petra Krejsova and Jesika Maleckova, Czech Republic, 2-6, 6-4, 10-4. Barbora Stefkova and Barbora Strycova, Czech Republic, def. Veronika Kudermetova, Russia, and Olga Savchuk (5), Ukraine, 6-3, 7-5. Misaki Doi, Japan, and Cornelia Lister, Sweden, def. Liang Chen and Zhang Shuai, China, 7-5, 6-7 (1), 10-8. Priscilla Hon, Australia, and Yana Sizikova, Russia, def. Maria Irigoyen, Argentina, and Reka-Luca Jani, Hungary, 7-5, 6-2.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA New York City FC 6 1 2 20 19 10 Atlanta United FC 6 1 1 19 21 9 Orlando City 5 2 1 16 16 13 New England 4 2 2 14 13 8 Columbus 4 3 2 14 13 10 New York 4 3 0 12 17 10 Chicago 2 3 2 8 11 12 Philadelphia 2 3 2 8 6 10 Montreal 2 6 0 6 10 21 D.C. United 1 4 2 5 8 13 Toronto FC 1 4 1 4 6 13 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 5 2 2 17 20 12 Los Angeles FC 5 2 0 15 17 13 Vancouver 4 4 1 13 10 17 FC Dallas 3 1 3 12 10 6 LA Galaxy 3 4 1 10 10 13 Real Salt Lake 3 4 1 10 9 16 Minnesota United 3 5 0 9 11 16 Houston 2 3 2 8 15 11 Colorado 2 3 2 8 10 10 Portland 2 3 2 8 12 14 San Jose 1 4 2 5 12 15 Seattle 1 4 1 4 5 9 3 points for victory, 1 point for tieApril 27Vancouver 2, Real Salt Lake 0Saturday, April 28Atlanta United FC 4, Montreal 1 Chicago 2, Toronto FC 2, tie Philadelphia 3, D.C. United 2 Columbus 2, San Jose 1 New England 1, Sporting Kansas City 0 Minnesota United 2, Houston 1 New York Red Bulls 3, LA Galaxy 2Sunday, April 29Orlando City 2, Colorado 1 New York City FC 3, FC Dallas 1 Los Angeles FC 1, Seattle 0Fridays GamePhiladelphia at Toronto FC, 8 p.m.Saturdays GamesNew England at Montreal, 1 p.m. New York City FC at New York, 2 p.m. Vancouver at Minnesota United, 2 p.m. Columbus at Seattle, 4 p.m. FC Dallas at Los Angeles FC, 4 p.m. Atlanta United FC at Chicago, 8:30 p.m. Colorado at Sporting Kansas City, 8:30 p.m. LA Galaxy at Houston, 8:30 p.m. Portland at San Jose, 10:30 p.m.Sundays GameReal Salt Lake at Orlando City, 5 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 5 0 1 16 11 4 Chicago 2 1 3 9 9 6 Portland 2 1 2 8 7 6 Seattle 2 1 1 7 4 3 Washington 1 2 2 5 7 8 Orlando 1 2 2 5 4 6 Utah 0 1 4 4 3 4 Houston 0 3 2 2 1 7 Sky Blue FC 0 2 1 1 1 3 3 points for victory, 1 point for tie.Saturday, April 28North Carolina 2, Houston 0 Chicago 1, Washington 1 Seattle 1, Orlando 1 Portland 1, Utah 1Wednesdays GameOrlando at Chicago, 7:30 p.m.Saturdays GamesSeattle at Portland, 3:30 p.m. Houston at Sky Blue FC, 7 p.m. Washington at Utah, 9 p.m.Sundays GameChicago at North Carolina, 3 p.m.CHAMPIONS LEAGUESEMIFINALS(Home teams listed “ rst) All times Eastern First Leg Tuesday, April 24Liverpool (England) 5, Roma (Italy) 2Wednesday, April 25Bayern Munich (Germany) 1, Real Madrid (Spain) 2Second Leg TuesdayReal Madrid (Spain) 2, Bayern Munich (Germany) 2, Real Madrid advanced on 4-3 aggregateTodayRoma (Italy) vs. Liverpool (England), 2:45 p.m. 2018 U.S. MENS SOCCER RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France (tentative) GOLFUPCOMING TOURNAMENTSPGA TOUR WELLS FARGO CHAMPIONSHIPSite: Charlotte, N.C. Course: Quail Hollow Club. Yardage: 7,554. Par: 71. Purse: $7.7 million. Winners share: $1,386,000. Television: Thursday-Friday, 2-6 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel); 3-6 p.m. (CBS Sports). Defending champion: Brian Harman. Last week: Billy Horschel and Scott Piercy won the Zurich Classic. FedEx Cup leader: Justin Thomas. Notes: Tiger Woods is playing Quail Hollow for the “ rst time since 2012. It is the only regular PGA Tour event where he has missed the 36-hole cut twice. ... Justin Thomas won the PGA Championship last summer at Quail Hollow. He likely needs at least a 12th-place “ nish to reach No. 1 in the world. ... The last player to win on the same course where he won a major the previous year was Jack Nicklaus in the 1973 Bing Crosby National Pro-am at Pebble Beach. ... Harman won last year at Eagle Point in Wilmington. ... Two-time Wells Fargo winner Rory McIlroy, Rickie Fowler and Woods are playing for the “ rst time since the Masters. ... Lucas Glover in 2011 is the only player to post all four rounds in the 60s at Quail Hollow since the tournament began in 2003. ... The “ eld features six of the top 10 in the world ranking, although Thomas is the only player from the top 5 at Quail Hollow. ... Dustin Johnson, runner-up by one shot last year at Eagle Point, is not playing. He has missed the cut twice in three appearances when the tournament was at Quail Hollow, most recently in 2011. Next week: The Players Championship. Online: www.pgatour.comLPGA TOUR VOLUNTEERS OF AMERICA TEXAS CLASSICSite: The Colony, Texas. Course: Old American GC. Yardage: 6,475. Par: 71. Purse: $1.3 million. Winners share: $195,000. Television: Thursday-Friday, 10:30 a.m. to 1:30 p.m. (Golf Channel); Saturday-Sunday, 5:30-8 p.m. (Golf Channel). Defending champion: Haru Nomura. Last week: Lydia Ko won the LPGA Mediheal Championship. Race to CME Globe leader: Inbee Park. Notes: Ko ended the longest drought of her career, going 43 starts on the LPGA Tour without a win until the LPGA Mediheal Championship. It was her third victory at Lake Merced. ... Ko was the 10th player to win in 10 events on the LPGA Tour schedule this year. ... Of the 15 times Ko has won on the LPGA Tour, “ ve were in California. Three were at Lake Merced, one at Aviara (Kia Classic) and one at Rancho Mirage (ANA Inspiration). ... Nomura had to go six playoff holes last year to defeat Cristie Kerr. ... Inbee Park is a two-time winner of the tournament since it began in 2013. ... Stacy Lewis announced last week she is expecting her “ rst child on Nov. 3. She plans to play through the Marathon Classic in July before taking the rest of the year off. That means she will miss the “ nal two majors in England and France. ... Lewis is the fourth player to announce she is pregnant this year, joining Gerina Piller, Brooke Pancack and Suzann Pettersen. ... Jessica Korda, who tied for third at Lake Merced, leads the LPGA Tour in scoring average and putts per greens in regulation. Next tournament: Kingsmill Championship on May 17-20. Online: www.lpga.comPGA TOUR CHAMPIONS INSPERITY INVITATIONALSite: The Woodlands, Texas. Course: TPC Woodlands. Yardage: 7,018. Par: 72. Purse: $2.2 million. Winners share: $330,000. Television: Friday, 6-8 p.m. (Golf Channel); Saturday-Sunday, 3-5:30 p.m. (Golf Channel). Defending champion: John Daly. Last tournament: Kirk Triplett and Paul Broadhurst won the Bass Pro Shops Legends of Golf at Big Cedar Lodge. Schwab Cup leader: Steve Stricker. Notes: Daly won his “ rst PGA Tour Champions event last year. The last time he was defending champion on any tour was at the 2005 Buick Invitational at Torrey Pines, where he tied for 72nd. ... Of the players in the “ eld, Jay Haas (1987), Fred Funk (1992) and Mark Brooks (1996) won the Houston Open at the TPC Woodlands. ... Vijay Singh, who won the “ nal year the Houston Open was held at TPC Woodlands, is playing the PGA Tour this week at Quail Hollow, where he also was a past champion. ... Steve Stricker is taking off from both tours this week. ... Bernhard Langer has earned $472,721 this year, the most of anyone on the PGA Tour Champions who has yet to win a tournament. ... Stricker (1) and Singh (3) are the only players from the top 20 not playing the tournament. ... Colin Montgomerie went to college at Houston Baptist. Next tournament: Regions Tradition on May 17-20. Online: www.pgatour.com/championsEUROPEAN TOUR GOLFSIXESSite: St. Albans, England. Course: Centurion Club. Yardage: 2,335. Par: 24. Purse: 1 million euros. Winners share: 100,000 euros each. Television: Saturday, 7 a.m. to 1 p.m. (Golf Channel); Sunday, 7:30 a.m. to 1 p.m. (Golf Channel). Defending champion: Thorbjorn Olesen and Lucas Bjerregaard of Denmark. Last week: Alexander Bjork won the Volvo China Open. Notes: In its second year, the two-player teams play a six-hole course in greensomes format. Each player hits a tee shot, the best one is chosen and its alternate shot from there. Four countries will be divided among four groups on Saturday. The top two from each group advance to the three rounds of knockout play on Sunday. ... England has an all-womens team in Georgia Hall and Charley Hull. Carlota Ciganda and Mel Reid are playing for a European womens team. The other mixed team are Ryder Cup and Solheim Cup captains Thomas Bjorn and Catriona Matthew. ... Suzann Pettersen withdrew because she is expecting her “ rst child. Ciganda replaced her. ... Daniel Im and David Lipsky are playing for the United States. ... Kiradech Aphibarnrat of Thailand (No. 32) is the highest-ranked player in the “ eld. He is playing with Thongchai Jaidee. Next week: Rocco Forte Sicilian Open. Online: www.europeantour.comWEB.COM TOURLast week: Jose de Jesus Rodriguez won the United Leasing & Finance Championship. Next week: Knoxville Open. Money leader: Sungjae Im. Online: www.pgatour.com/webcomOTHER TOURS MENAsian Tour: GS Caltex Maekyung Open, Namseoul CC, Seoul, South Korea. Defending champion: Sang-hee Lee. Online: www. asiantour.com Challenge Tour: Challenge de Espana, Izki Golf, Urturi, Spain. Defending champion: Victor Perez. Online: www.europeantour.com/ challengetour PGA Tour Latinoamerica: BMW Jamaica Classic, Cinnamon Hill GC, Montego Bay, Jamaica. Defending champion: Jared Wolfe. Online: www.pgatour.com/la/en PGA Tour China: Changsha Championship, Hunan Dragon Lake International GC, Changsha, China. Defending champion: New tournament. Online: www.pgatour.com/chinaWOMENSymetra Tour: IOA Invitational, Atlanta National GC, Milton, Ga. Defending champion: New tournament. Online: www.symetratour. com Korean LPGA: KyoChon Honey Ladies Open, Elysian Gangchon GC, Chuncheon, South Korea. Defending champion: Hae Rym Kim. Online: www.klpga.co.kr Japan LPGA: World Ladies Championship Salonpas Cup, Ibaraki GC (West Course), Ibaraki, Japan. Defending champion: Ha-neul Kim. Online: www.lpga.or.jpAUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through April 29 1. Kyle Busch, 447 2. Joey Logano, 417 3. Kevin Harvick, 366 4. Clint Bowyer, 33 5. Kurt Busch, 320 6. Brad Keselowski, 317 7. Denny Hamlin, 314 8. Ryan Blaney, 313 9. Martin Truex Jr., 303 10. Kyle Larson, 280 11. Aric Almirola, 278 12. Alex Bowman, 238 13. Erik Jones, 234 14. Jimmie Johnson, 230 15. Ricky Stenhouse Jr., 217 16. Ryan Newman, 214 17. Austin Dillon, 210 18. Chase Elliott, 209 19. Paul Menard, 206 20. William Byron, 202NASCAR XFINITY POINTS LEADERS Through April 28 1. Elliott Sadler, 356 2. Tyler Reddick, 316 3. Justin Allgaier, 309 4. Christopher Bell, 307 5. Cole Custer, 299 6. Daniel Hemric, 297 7. Spencer Gallagher, 277 8. Brandon Jones, 269 9. Ryan Truex, 251 10. Matt Tifft, 235 11. Ryan Reed, 234 12. Ross Chastain, 185 13. Austin Cindric, 178 14. Michael Annett, 173 15. Ryan Sieg, 164 16. Kaz Grala, 155 17. Garrett Smithley, 151 18. Alex Labbe, 150 19. John Hunter Nemechek, 147 20. Jeremy Clements, 139NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through March 26 1. Johnny Sauter, 181 2. Grant En“ nger, 152 3. Brett Mof“ tt, 150 4. Ben Rhodes, 148 5. Noah Gragson, 146 6. Stewart Friesen, 122 7. Matt Crafton, 122 8. Myatt Snider, 118 9. Dalton Sargeant, 118 10. Austin Hill, 100 11. Justin Haley, 95 12. Spencer Davis, 94 13. Cody Coughlin, 87 14. Justin Fontaine, 82 15. Wendell Chavous, 81 16. Austin Wayne Self, 76 17. Jordan Anderson, 70 18. Robby Lyons, 67 19. Joe Nemechek, 65 20. Norm Benning, 49INDYCAR POINTS LEADERS Through April 231. Josef Newgarden, 158 2. Alexander Rossi, 145 3. Sebastien Bourdais, 119 4. Graham Rahal, 119 5. James Hinchcliffe, 118 6. Ryan Hunter-Reay, 113 7. Scott Dixon, 107 8. Robert Wickens, 97 9. Marco Andretti, 88 10. Will Power, 81 11. Ed Jones, 79 12. Tony Kanaan, 79 13. Zach Veach, 77 14. Takuma Sato, 70 15. Simon Pagenaud, 66 16. Spencer Pigot, 61 17. Gabby Chaves, 55 18. Matheus Leist, 51 19. Charlie Kimball, 50 20. Max Chilton, 44FORMULA ONE POINTS LEADERS Through April 29 1. Lewis Hamilton, 70 2. Sebastian Vettel, 66 3. Kimi Raikkonen, 48 4. Valtteri Bottas, 40 5. Daniel Ricciardo, 37 6. Fernando Alonso, 28 7. Nico Hulkenberg, 22 8. Max Verstappen, 18 9. Sergio Perez, 15 10. Carlos Sainz, 13 11. Pierre Gasly, 12 12. Kevin Magnussen, 11 13. Charles Leclerc, 8 14. Stoffel Vandoorne, 8 15. Lance Stroll, 4 16. Marcus Ericsson, 2 17. Esteban Ocon, 1 18. Brendon Hartley, 1NHRA LEADERS Through April 29 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.BOXINGSCHEDULEMay 2At Nakhon Ratchasima, Thailand, Wanheng Menayothin vs. Leroy Estrada, 12, for Menayothins WBC minimumweight title.May 4At StubHub Center, Carson, Calif. (ESPN), Ryan Garcia vs. Jayson Velez, 10, super featherweights.May 5At StubHub Center, Carson, Calif. (HBO), Gennady Golovkin vs. Vanes Martirosyan, 12, for Golovkins WBC-WBA middleweight titles. At London, Tony Bellew vs. David Haye, 12, heavyweights; Martin J. Ward vs. James Tennyson, 12, for Wards European junior lightweight title; John Ryder vs. Jamie Cox, 12, super middleweights.May 11At 2300 Arena, Philadelphia (SHO), Devin Haney vs. Mason Menard, 10, lightweights. At Doubletree Hotel, Ontario, Calif., Roberto Arriaza vs. Juan Ruiz, 10, welterweights.May 12At New York (ESPN), Jorge Linares vs. Vasiliy Lomachenko, 12, for Linares WBA lightweight title; Carlos Adames vs. Alejandro Barrera, 10, welterweights. At Turning Stone Resort Casino, Verona, N.Y. (HBO), Sadam Ali vs. Liam Smith, 12 for Alis WBO junior middleweight title; Rey Vargas vs. Azat Hovhannisyan, 12, for Vargas WBC super bantamweight title.May 17At Fantasy Springs Resort Casino in Indio, Calif. (ESPN), Romero Duno vs. Gilberto Gonzalez, 10, lightweights; Oscar Duarte vs. Rey Perez, 10, lightweights.May 19At MGM National Harbor, Oxon Hill, Md. (SHO), Gary Russell Jr. vs. Joseph Diaz Jr., 12, for Russells WBC featherweight title. At Leeds, England, Lee Selby vs. Josh Warrington, 12, for Selbys IBF featherweight title; Darren Tetley vs. Mason Cartwright, 12, welterweights.

PAGE 34

By JIMMY GOLENAssociated PressBOSTON „ Yale football captain Kyle Mullen thought he would have one more chance to play in The Game at Harvard Stadium, a last trip to the century-old venue on the nearly 400-year-old campus for the 135th edition of the rivalry. Instead, the Bulldogs will play Harvard in November at Fenway Park „ a ballpark with a bit of history itself. I was looking forward to beating Harvard at their home stadium,Ž Mullen said with a smile as he stood in the Fenway stands Tuesday. But I guess Ill have to settle for this.Ž The home of the Boston Red Sox „ and concerts and other sports events from Irish hurling to big air snowboarding „ Fenway will host the Ivy League finale Nov. 17. Its the first new site for the game known as The GameŽ since 1912. Any time you take the leap of faith, you sort of break up tradition,Ž Harvard coach Tim Murphy said. Its really an extraordinary opportunity to be playing here next year.Ž Fenway was the home of the American Football Leagues Boston Patriots in the 1960s, and it has also hosted college football since it opened in 1912. Last year, it was converted to a gridiron in the baseball offseason for several games, including a Boston College victory over UConn. Harvard captain Zach Miller said he watched Dartmouth play Brown at the ballpark last year. An Astros fan from Houston, he sat behind the Pesky Pole for a game at Fenway his freshman year as part of a sightseeing crash course that also included a Duck Boat tour and a visit to the Boston Common. Posing for pictures with Mullen in their football pads before Tuesdays news conference, he couldnt wait to get his turn on the field. It was hard not to daydream,Ž Miller said. Being able to come back here to finish up my college football career is very cool.Ž This years Game marks the 50th anniversary of the 1968 edition, when Harvard scored 16 points in the final 42 seconds to rally from a 29-13 deficit. The Harvard Crimson school newspaper famously celebrated with the headline, Harvard Beats Yale 29-29.Ž Current Red Sox owner Tom Werner was a sophomore who ran onto the field to celebrate. Other Harvard and Yale graduates have graced the field through history, dating to the first no-hitter in the ballparks history, which was pitched by a Harvard Law School student, George Iron Davis,Ž for the Boston Braves on Sept. 9, 1914. With the Red Sox in 2013, catcher Ryan Lavarnway and pitcher Craig Breslow formed the first all-Yale battery in major league history. Harvard coach Tim Murphy fell for the Red Sox during the 1967 Impossible DreamŽ season as a 10-year-old Little Leaguer in Kingston, Rhode Island. After listening to the ballclub clinch the pennant on the radio, everyone in the neighborhood spilled onto the street to celebrate. It was pandemonium. Its was something youll never forget,Ž said Murphy, who had never been on the Fenway field before Tuesday. If you would have told me in 67 that wed be playing in Fenway Park ... amazing.Ž Page 6 SP www.yoursun.com Wednesday, May 2, 2018 / The Sun 4100 Riverwood Drive, Port Charlotte, FL 33953(941) 764-6661 € riverwoodgc.comSpecial 18 Hole & Twilight Rates Available.Book Online or Call Today.Join our E-Club for current information on events & membership incentives. adno=50536426 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=720643Golf 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 AP PHOTOStaff work prior to the American League 2012 season opening Major League Baseball game between the Oakland Athletics and the Seattle Mariners at Tokyo Dome in Tokyo. Associated PressNEW YORK „ The Oakland Athletics and Seattle Mariners will play an opening twogame series in Tokyo on March 20 and 21, the fifth time Major League Baseball will start its season in Japan. Major League Baseball said Tuesday that Oakland will be the home team for both games. Both the Athletics and Mariners will play Japanese teams in exhibitions on March 17 and 18. The As and Mariners also faced each other in the last opening series at the Tokyo Dome, splitting two games in 2012. The Chicago Cubs and New York Mets played there in 2000, the New York Yankees and Tampa Bay Devil Rays in 2004, and the Boston Red Sox and Oakland in 2008. In addition, MLB announced a postseason All-Star tour of Japan from Nov. 8-15 this year that includes four games in the Tokyo Dome, one at Hiroshima and two in Nagoya. The opener will be against the Central Leagues Yomiuri Giants and the remaining games against a Japanese AllStar team. Major league players receive an extra $60,000 each for the regular-season series in Japan and $100,000 apiece for the postseason tour.Mariners, As to play next seasons MLB opener in JapanBy RONALD BLUMAssociated PressNEW YORK „ Strikeouts exceeded hits during a full calendar month for the first time in the Major League Baseball history. There were 6,656 strikeouts and 6,360 hits in a cold and wet April, according to the Elias Sports Bureau. Baseball has increasingly become a game of long balls and long walks „ back to the dugout. Nearly one-third of plate appearances this season have ended without the ball being put in play „ a walk, strikeout or hit batter. Baseball commissioner Rob Manfred says in an email to The Associated Press that one month is a rather small sample and we are hoping that the phenomenon of strikeouts exceeding hits is an anomaly that will not persist over the course of the season.ŽMLB: StrikeoutsStrikeouts top hits in month for “ rst timeBy BETH HARRISAssociated PressLOUISVILLE, Ky. „ Bob Baffert had no chance to fret over the Kentucky Derby draw. By the time the Hall of Fame trainer managed to get into Churchill Downs, the process was halfway done and Justify had landed in the No. 7 post on Tuesday. We didnt want the 1-hole, thats for sure,Ž the four-time Derby winner said. I was relieved when I saw him in seven.Ž Justify was made the early 3-1 favorite for the Derby, with Europebased Mendelssohn the second choice in a full field of 20 horses. Six horses have won from the No. 7 post, most recently Street Sense in 2007. The only reason Im the favorite is because I beat Bolt dOro and he was the horse to beat,Ž said Baffert, referring to Justifys three-length win over his rival in the Santa Anita Derby last month. Justify is one of two horses in Saturdays 1-mile race who didnt race at age 2. The other is 6-1 third choice Magnum Moon. No horse since Apollo in 1882 has won the Derby after not racing as a 2-year-old. I dont buy into the Apollo Curse or whatever at all, mainly because Bob Baffert and Todd Pletcher have got the horses,Ž four-time Derby-winning trainer D. Wayne Lukas said. Todds going to have his (horse) ready, and Baffert is going to have his.Ž Justify is 3-0 in his brief career, winning by a combined 19 lengths. Magnum Moon is 4-0, winning the Arkansas Derby and Rebel Stakes in his last two starts. Its one of the toughest Derbies Ive ever seen,Ž Baffert said. All the important horses got good draws.Ž More history is working against Mendelssohn. A horse coming from Europe has never won Americas biggest race. Trained by Irishman Aidan OBrien, UAE Derby winner Mendelssohn is the 5-1 second choice. He drew the No. 14 post. OBrien wasnt at the draw and Mendelssohn wont hit the Churchill Downs dirt strip until Wednesday after clearing quarantine. The colt arrived Monday from Ireland. Pletcher has a leading four horses in the field: Magnum Moon, 8-1 Audible, 12-1 Vino Rosso and 30-1 Noble Indy. He surpassed Lukas, his mentor, this year as the trainer with the most starters in Derby history with 52. Pletcher won last year with Always Dreaming. The main starting gate holds 14 horses and a six-stall auxiliary gate is attached. Horses are loaded into the gate two at a time, beginning with posts one and 11, which spend the most time waiting for the start. Having three of the four horses in the auxiliary gate wasnt what we were hoping for,Ž Pletcher said. Sometimes you can work out good trips from out there. Weve got four terrific riders.Ž The co-fourth choices are 8-1: Audible and Bolt dOro. Bolt dOro has won four of six career starts for trainer and owner Mick Ruis. The colt drew the No. 11 post, which means he will be waiting the longest for the gate to open. Firenze Fire drew the dreaded No. 1 post and also will be standing the longest. Were good,Ž Ruis said. Bolt is so wellminded that he doesnt work himself up.Ž Bafferts other entry, 30-1 shot Solomini, drew the No. 17 post, which has never produced a Derby winner. Lukas, the 82-yearold Hall of Famer, has his 49th Derby starter in Bravazo. The colt is one of five 50-1 shots in the field. In that group is Lone Sailor, owned by Gayle Benson, the widow of the New Orleans Saints owner Tom Benson. Bravazo is owned by Calumet Farm, which has won a leading eight Derbies but none since 1968 when Calumets Forward Pass was declared the winner after Dancers Image was disqualified because of a positive drug test. Seven horses were listed at 30-1 by Churchill Downs oddsmaker Mike Battaglia: Free Drop Billy, Promises Fulfilled, Flameaway, My Boy Jack, Enticed, Solomini and Noble Indy. The Desormeaux brothers have teamed with My Boy Jack. Kent Desormeaux, a threetime Derby winner, will ride, while Keith Desormeaux does the training. The field is limited to the top 20 horses based on points earned in designated prep races. Twenty-one horses were entered. The 21st horse on the points list is Blended Citizen, who would need a defection by early Friday morning to get into the 144th edition of the race. If all 20 horses start, the total purse would be $2,192,000. The winner earns $1,432,000. Post time is 6:46 p.m. EDT.HORSE RACING: Kentucky DerbyJustify installed the early 3-1 f avorite for Kentucky DerbyAP PHOTOKentucky Derby hopeful Justify runs during a morning workout at Churchill Downs Tuesday in Louisville, Ky. The 144th running of the Kentucky Derby is scheduled for Saturday. COLLEGE FOOTBALL: The GameTradition, tradition! Harvard-Yale play The Game at Fenway MLB: Japan AP FILE PHOTOFireworks light up the sky at the conclusion of the 2015 Shamroc k Series college football game between Notre Dame and Boston College at Fe nway Park in Boston. Yale will play Harvard in November at Fenway Park for the 135th edition of the rivalry.

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 161 11.51 +27.9AAR AIR .30 .7 25 45.91 33.17 224 43.47 +10.6ABB Ltd ABB .76e 3.3 ... 28.67 21.92 1569 23.33 -13.0tABM ABM .70 2.3 19 45.12 31.07 857 30.64 -18.8AES Corp AES .52 4.3 11 12.45 9.86 5700 12.21 +12.7AFLAC s AFL 1.04 2.3 14 46.19 36.41 2918 45.40 AG MtgeIT MITT 1.90 10.7 6 19.95 16.31 83 17.71 -6.8AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 2 25.47 +.5AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 3 25.20 -.5AGCO AGCO .60 1.0 26 75.95 60.33 1531 61.18 -14.3AH Belo AHC .32 5.6 ...dd 6.15 4.35 46 5.70 +18.8AK Steel AKS ... ... 20 7.04 4.00 31488 4.32 -23.7AMC Ent AMC .80 4.9 ...dd 30.10 10.80 2024 16.40 +8.6AMCON DIT .72 .8 11 113.60 80.95 5 95.20 -2.7AMN Hlth AMN ... ... 26 68.20 34.71 618 66.60 +35.2ARC Docu ARC ... ... 15 4.84 2.04 91 2.19 -14.1ASA Gold ASA .04e .4 ...q 12.99 10.12 83 10.60 -6.4tAT&T Inc T 2.00f 6.1 12 39.80 32.47 35798 32.54 -16.3AT&T 66 n TBB ... ... ... 26.72 24.47 182 24.88 -4.6A10 Ntwks ATEN ... ... ...dd 8.88 5.63 159 6.21 -19.6AU Optron AUO .18e ... ... 5.35 3.62 1777 4.03 -3.1AVX Cp AVX .46 3.1 ...dd 20.22 14.51 268 14.93 -13.7AZZ Inc AZZ .68 1.5 25 58.65 40.00 139 44.85 -12.2Aarons AAN .12f .3 9 49.77 34.03 908 40.28 +1.1AbbottLab ABT 1.12 1.9 26 64.60 42.88 6406 58.82 +3.1AbbVie ABBV 3.84f 3.8 18 125.86 64.61 11909 102.07 +5.5AberFitc ANF .80 3.1 ...dd 29.20 8.81 3107 25.41 +45.8AbdAsPac FAX .42 9.2 ...q 5.29 4.56 486 4.57 -6.4AbdAustEq IAF .70e 11.8 ...q 6.77 5.80 44 5.96 -6.5AbdnChile CH .58e 6.4 ...q 9.64 6.93 119 9.03 +1.1AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 16 8.56 -3.0AbdEMSmC 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 17 9.01 -.1AbdnLatA 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 21.34 870 23.69 -13.4Accenture ACN 2.66 1.8 27 165.58 119.10 1204 151.92 -.8AccoBrds ACCO .06p ... 20 13.98 10.35 864 11.60 -4.9AcmeU ACU .44 2.0 20 29.40 19.00 2 21.56 -7.9AcornInt rs ATV ... ... ... 28.50 9.33 2 26.46 +50.0ActiniumP ATNM ... ... ...dd 1.50 .33 708 .36 -45.8Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 3 21.04 -1.6Actuant ATU .04 .2 73 27.95 21.50 405 23.25 -8.1tAcuity AYI .52 .5 13 208.83 119.02 3123 113.87 -35.3Acushnet n GOLF ... ... ... 24.70 15.16 174 24.32 +15.4AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 174 14.89 -.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 49 19.52 -1.6AdmRsc AE .88 1.9 ...dd 50.59 32.80 7 47.24 +8.6Adecaogro AGRO ... ... ... 11.92 7.22 302 7.58 -26.7Adient n ADNT 1.10 1.8 ... 86.42 57.40 780 60.79 -22.8AdtalemGl ATGE .36 .8 18 50.15 30.15 330 47.15 +12.1AdvAuto AAP .24 .2 21 151.72 78.81 807 115.58 +15.9AdvDisp n ADSW ... ... ... 25.71 20.94 246 22.27 -7.0AdvDrainS WMS .28 1.1 22 28.15 17.90 237 25.00 +4.8Advansx n ASIX ... ... ... 46.51 26.45 214 36.44 -13.4AdvOil&Gs AAV ... ... 6 7.35 2.70 231 3.15 -26.7AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 73 15.16 -4.5AdvCCvII AGC .56 9.9 ...q 6.49 5.40 117 5.68 -5.2AdvClEnh LCM .84 10.5 ...q 8.90 7.73 23 7.97 -4.4AdSDorWr AADR .32e .5 ...q 64.00 45.81 36 58.39 -.8AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 54 36.77 +1.7AdSNewT n FNG ... ... ... 24.13 19.60 12 20.58 -4.1AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 31.40 +1.3AdvSmCap SCAP ... ... ... 36.97 30.53 34.87 -.4AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.14 -.4AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.08 -.2AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 7 47.86 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.56 3 30.46 -1.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 2 67.54 -5.5AdvMeidll 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 52.91 -1.1AdvActBear HDGE ... ... ...q 9.21 7.43 176 8.38 +6.9Aecom ACM ... ... 11 39.90 30.15 726 34.47 -7.2AegeanMP ANW .08 2.9 7 10.80 1.75 109 2.75 -36.0Aegon AEG .25e 3.5 ... 7.48 4.81 1265 7.21 +14.4Aegon cap AEH 1.59 6.2 ... 26.32 25.40 9 25.68 -.5Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 10 25.78 -.7Aegon t AEB .77 3.1 ... 25.44 23.55 9 24.70 +2.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 55.67 42.35 1176 51.79 -1.6Aerocntry ACY ... ... 3 17.34 9.70 2 15.80 +3.7AerohiveN HIVE ... ... ...dd 6.50 3.02 182 4.12 -29.3AerojetR AJRD ... ... ...dd 36.25 20.06 832 27.94 -10.4Aetna AET 2.00 1.1 18 194.40 138.91 1921 178.71 -.9AffilMgrs AMG 1.20 .7 13 216.99 148.81 478 164.13 -20.0Agilent A .60 .9 78 75.00 55.60 3135 66.24 -1.1Agnico g AEM .44 ... 40 51.86 37.35 1251 42.22 -8.6AgreeRlt ADC 2.08 4.2 23 53.65 43.74 154 49.32 -4.1Air Inds AIRI .60 38.5 ... 3.33 1.15 24 1.56 -7.7AirLease AL .40 1.0 5 50.70 34.42 496 41.70 -13.3AirProd APD 4.40f 2.7 24 175.17 140.78 1226 162.49 -1.0AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 225 19.60 -16.2AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 12 25.00 -5.9AlamoGp ALG .44f .4 29 120.58 81.67 38 109.73 -2.8AlamosGld AGI .02 .4 ... 8.58 4.83 1595 5.28 -18.9AlaskaAir ALK 1.28f 2.0 9 95.75 57.60 1120 65.44 -11.0AlbnyIn AIN .68 1.2 45 68.85 45.80 92 59.00 -4.0Albemarle ALB 1.34f 1.4 21 144.99 86.75 1221 97.62 -23.7Alcoa Cp AA ... ... 48 62.35 29.55 2526 51.99 -3.5AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 224 22.99 -17.1Alexanders ALX 18.00 4.7 ... 437.35 332.98 11 385.12 -2.7AlexREE ARE 3.60 2.8 32 134.37 113.01 1224 129.41 -.9AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 2 36.00 -2.7AlexcoR g AXU ... ... ... 1.85 1.10 218 1.49 -6.3AlgonPw n AQN .47 ... ... 11.34 9.51 118 9.78 -12.4Alibaba BABA ... ... 51 206.20 114.00 10620 179.50 +4.1Timmins g TGD/O ... ... 1 .48 .43 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 122 1.89 -48.5AllegCp Y ... ... ...cc 639.42 521.07 108 581.25 -2.5AllegTch ATI ... ... ...dd 30.25 14.54 1706 26.16 +8.4tAllegion ALLE .84 1.1 ... 89.81 75.50 1534 77.14 -3.0Allergan AGN 2.88f 1.9 10 256.80 142.81 3248 152.94 -6.5Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 165 76.30 +2.6AlliCAMun AKP .70 5.5 ...q 14.02 12.49 8 12.70 -6.5tAlliData ADS 2.28 1.1 13 278.33 202.00 540 203.30 -19.8AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 57 12.49 -6.8AlliOne rs AOI ... ... ...dd 30.70 9.85 155 20.75 +56.6AlliBGlbHi AWF .84 7.1 ...q 13.12 11.70 125 11.85 -7.1AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.5 13 28.15 20.60 287 27.10 +8.2AlliantEg s LNT 1.34f 3.1 21 45.52 36.84 1234 42.82 +.5AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 173 6.78 -3.6AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 328 5.93 -4.5AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 146 12.69 -2.8AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 47 21.21 +.4Allz24Tgt n CBH ... ... ... 10.05 8.75 24 9.25 +1.6AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 16 22.53 +3.2AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 5 25.41 -.3AllisonTrn ALSN .60 1.5 18 45.69 32.93 4745 40.21 -6.6Allstate ALL 1.84f 1.9 14 105.36 83.11 1547 98.20 -6.2Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 10 25.07 -2.1Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 23 25.53 -2.7Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 19 25.56 -1.8Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 2 25.93 -1.7Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 31 25.96 -1.1 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 10 25.88 -2.7AllyFincl ALLY .52 2.0 11 31.29 18.11 3481 26.32 -9.7AlmadM n AAU ... ... ... 1.53 .71 113 .81 -21.4AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 63 29.69 -3.3AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.52 21 32.84 -.6AlpMoIntQ IMOM ... ... ...q 33.00 25.58 80 29.50 -2.9AlpMoUSQ QMOM ... ... ... 31.51 24.51 112 29.30 +2.4AlpArcVl n VMOT ... ... ... 31.39 24.70 86 28.66 -1.1AlphaPro APT ... ... 17 4.25 2.70 6 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 24 10.61 -1.8AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 313 6.39 -5.2AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 242 8.96 -5.4AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.66 -2.8AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 4 67.73 -2.6AlpDisrTc n DTEC ... ... ... 29.82 24.40 4 26.86 +6.5AlpBzSoMed BUZ ... ... ... 36.15 27.24 1 33.77 +5.4AlpsRivFlex RFFC ... ... ... 35.25 30.68 16 32.20 -7.3Alps RivDiv RFDA ... ... ... 33.92 27.47 17 31.26 -1.3AlpRvrCare RFCI ... ... ... 25.70 23.78 10 23.81 -3.6AlpRivUncn RFUN ... ... ... 26.57 25.08 5 25.23 -3.1AlpSprtJG SGDJ ... ... ...q 38.94 27.95 62 30.30 -9.8AlpMedBrk SBIO ... ... ...q 37.20 24.10 11 34.41 +4.9AlpSprotG SGDM .12e .6 ...q 22.94 18.32 24 19.62 -5.3AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 2 35.54 -1.9AlpEDvDg EDOG .73e 3.1 ...q 27.38 23.18 9 23.70 -6.8AlpAlerEn ENFR 1.35e 6.5 ...q 24.50 19.24 4 20.80 -9.9AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 45 28.38 -.9AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 2 41.52 -.1AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 15 24.46 -2.7AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 411 43.68 -4.6AlpAlerMLP AMLP 1.35e 13.3 ...q 12.47 9.01 12351 10.17 -5.7Alteryx n AYX ... ... ... 39.21 16.66 962 32.99 +30.6tAltice n ATUS ... ... ...dd 35.29 17.36 1632 17.49 -17.6AltisrcAst AAMC ... ... ...dd 116.00 55.00 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 6046 56.03 -21.5AlumChina ACH ... ... ... 23.54 11.01 85 13.99 -22.0ATrFn pfA AFSIpA 1.69 9.3 ... 25.28 13.96 8 18.22 -11.6AmTrF pfB AFSIpB 1.81 10.0 ... 25.23 12.92 11 18.05 -17.4AmTrF pfC AFSIpC 1.91 10.2 ... 25.57 14.91 4 18.76 -16.6AmTrF pf F AFSIpF ... ... ... 24.19 13.93 68 17.86 -13.0AmTrF pfE AFSIpE ... ... ... 26.09 14.80 10 20.81 -9.2AmTrFn 7.5 AFST ... ... ... 27.79 23.30 5 24.75 -4.4AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 4 23.57 -5.7AmTrF pfD AFSIpD 1.88 10.0 ... 25.46 14.42 80 18.77 -15.4AmberRd AMBR ... ... ...dd 10.29 6.14 47 9.46 +28.9Ambev ABEV .05e .8 6 7.43 5.30 7910 6.57 +1.7Ameren AEE 1.83 3.1 21 64.89 51.89 1178 58.33 -1.1Ameresco AMRC ... ... 19 13.20 5.25 277 11.60 +34.9AMovilL AMX .17e .9 13 19.91 14.96 1795 18.23 +6.3AmMovl A AMOV ... ... ... 19.87 14.91 6 18.04 +6.1AmAssets AAT 1.08f 3.2 21 41.69 30.62 175 33.96 -11.2AmAxle AXL ... ... 4 20.27 13.38 4005 15.04 -11.7AmCampus ACC 1.76 4.5 39 49.26 34.52 990 39.39 -4.0AEagleOut AEO .55f 2.7 18 22.03 10.23 4287 20.35 +8.2AEP AEP 2.48 3.6 18 78.07 63.32 2826 69.44 -5.6AEqInvLf AEL .24f .8 18 35.79 23.02 422 30.50 -.7AmExp AXP 1.40 1.4 15 102.96 75.97 2915 98.58 -.7AFnclGrp AFG 1.40 1.2 20 121.69 95.19 191 113.19 +4.3AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 9 25.55 -2.6AFnclGp 55 AFGH 1.50 6.0 ... 28.40 25.00 15 25.19 -3.9AHm4Rent AMH .20 1.0 ... 23.23 18.39 1501 20.25 -7.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 5 25.30 -7.6AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 11 24.68 -7.9tAH4Rn pfG AMHpG 1.47 6.6 ... 26.38 22.35 9 22.35 -11.2tAHm4R pfF AMHpF ... ... ... 26.27 22.57 4 22.59 -11.6AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 4196 56.31 -5.5AmLorain ALN ... ... ...dd .56 .14 107 .17 -4.0AMidstrm AMID 1.65 14.2 ...dd 15.25 9.65 94 11.60 -13.1AmrRlty ARL ... ... ...dd 21.57 7.00 4 18.75 +45.9AmRenAs n ARA ... ... ... 24.07 9.91 191 14.30 -17.8AmShrd AMS ... ... 11 4.50 2.25 10 2.30 -11.4AmStsWtr AWR 1.02 1.8 30 60.00 43.08 255 55.98 -3.3AmTower AMT 3.00f 2.2 39 155.28 125.24 3250 135.10 -5.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 16.70 117 21.35 +8.7AmWtrWks AWK 1.82f 2.1 37 92.37 74.63 571 86.63 -5.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.9 35 48.37 39.41 96 42.82 -7.4Ameriprise AMP 3.60f 2.6 12 183.90 118.84 1153 139.05 -18.0AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1673 89.20 -2.9Ametek AME .36 .5 29 79.32 58.73 3140 69.26 -4.4AmiraNatF ANFI ... ... ... 7.05 3.64 119 3.70 -11.3Ampco AP ... ... ...dd 18.60 8.49 44 9.40 -24.2Amphenol APH .92f 1.1 34 93.62 71.37 1290 83.94 -4.4AmpioPhm AMPE ... ... ... 4.95 .38 464 2.71 -33.4AmpSrLn n YESR ... ... ... 28.57 23.85 24.68 +1.1AmpDivOpt DIVO ... ... ... 30.56 25.82 0 27.76 -4.3AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 61 1.10 +8.9Amrep AXR ... ... 9 7.71 5.61 0 7.21 +2.8Anadarko APC 1.00f 1.5 77 68.18 39.96 5781 66.52 +24.0Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 61 30.85 -11.0Andeavor ANDV 2.36 1.8 47 144.08 80.46 7933 133.48 +16.7AndeavLog ANDX 4.42f 10.3 22 55.21 41.27 1912 42.77 -7.4Anf DvAlt n DALT ... ... ... 10.57 9.62 1 9.99 -1.7AnglogldA AU ... ... ... 12.40 8.86 2432 9.03 -11.4tABInBev BUD 3.19e 3.3 24 126.50 99.74 2882 97.59 -12.5Anixter AXE ... ... 13 88.85 58.13 461 60.45 -20.5Annaly NLY 1.20 11.6 12 12.73 10.00 6949 10.34 -13.0Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 6 25.39 -.4Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 40 25.29 -.3Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 124 24.04 -3.0Annaly pfF NLYpF ... ... ... 26.59 24.54 38 25.22 -2.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 259 17.44 -11.6AnteroMid AM 1.56f 5.8 21 35.55 24.20 274 26.95 -7.2AnteroRes AR 1.00 5.2 40 22.68 16.31 2393 19.17 +.9Anthem ANTM 3.00 1.3 15 267.95 174.96 1261 235.53 +4.7Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.6 10 6.35 4.55 432 4.77 -12.3Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 2 26.20 -.9Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 0 25.30 -7.9Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 0 25.12 -.2Aon plc AON 1.60f 1.1 35 152.78 122.23 632 142.86 +6.6Apache APA 1.00 2.5 26 52.67 33.60 2760 40.45 -4.2AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 843 41.08 -6.0AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 26.09 -4.8ApolloCRE ARI 1.84 10.2 11 19.26 17.56 988 18.03 -2.3ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 4 25.21 -2.3ApolloGM APO 2.06e 7.2 10 37.35 25.61 1840 28.60 -14.6ApollG pfA APOpA 1.60 6.6 ... 26.62 23.98 24 24.18 -8.0ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 8 25.15 -3.5ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 82 16.87 +4.0ApolloTact AIF 1.20a 7.6 ...q 16.66 15.37 29 15.76 +.1AppHReit n APLE 1.20 6.7 30 20.19 16.72 1033 17.95 -8.0ApldIndlT AIT 1.20 1.9 17 75.40 54.00 546 64.60 -5.1Aptargrp ATR 1.28 1.4 27 96.39 79.97 428 93.54 +8.4Aptiv APTV .22 .3 16 96.91 69.96 1981 84.53 -.4AquaAm WTR .82 2.3 26 39.55 31.18 620 35.49 -9.5Aquantia n AQ ... ... ... 18.49 9.60 357 11.89 +4.9Acquavnt n WAAS ... ... ... 17.87 10.87 47 14.55 -6.3Aramark ARMK .42 1.1 17 46.09 36.25 1034 37.43 -12.4ArborRT ABR .84f 9.6 7 8.99 7.83 272 8.73 +1.0Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 6 25.76 +1.7ArborR 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 0 26.08 -.4ArborRT 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 1697 33.17 +2.7ArchCoal ARCH 1.60 2.1 7 102.61 60.13 631 78.01 -16.3ArchDan ADM 1.34f 3.0 19 46.25 38.59 4568 45.03 +12.4Archrock AROC .48 4.5 27 13.01 8.25 5675 10.70 +1.9tArconic ARNC .24 1.4 ...dd 31.17 17.60 14793 17.68 -35.1Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 0 87.80 +2.3Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 25 10.80 7.40 509 9.35 -9.7 ArcusBio n RCUS ... ... ... 19.67 13.26 136 15.09 -12.3Ardaugh n ARD .56 2.8 ... 24.54 17.43 56 19.81 -6.1ArdmoreSh ASC ... ... ...dd 9.05 6.40 165 7.90 -1.3AresCmcl ACRE 1.12f 9.0 11 13.86 11.96 88 12.41 -3.8AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 111 16.42 AresMgmt ARES 1.60e 7.1 34 25.95 17.25 391 22.40 +12.0AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 22 26.14 -1.4Argan AGX 1.25e ... 7 72.13 36.30 207 40.40 -10.2AristaNetw ANET ... ... 63 311.67 138.80 678 265.27 +12.6ArkInnova ARKK ... ... ...q 45.35 25.61 121 39.57 +6.7ArkIndInno ARKQ ... ... ...q 37.14 26.86 32 32.86 -.2ArkGenom ARKG ... ... ...q 30.51 19.81 28 25.61 +4.6ArkWebX.O ARKW .94p .8 ...q 55.31 30.98 104 50.04 +8.6Ark 3dPr n PRNT ... ... ... 27.21 22.65 4 23.81 -2.3Ark IsrTc n IZRL ... ... ... 22.04 19.16 1 19.59 -3.8ArlingAst AI 2.20 19.5 6 15.03 9.90 533 11.31 -4.0ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 1 23.96 -1.9ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 3 23.74 -2.1ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 2 24.85 -.4ArmadaHof AHH .80f 5.8 18 16.00 12.66 211 13.82 -11.0ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 2 25.20 -1.0ArmrR pfB ARRpB 1.97 8.0 ... 25.37 24.09 9 24.77 -1.0ArmourR rs ARR 2.72 12.0 5 27.60 21.40 232 22.69 -11.8tArmsFloor AFI ... ... 59 20.20 12.23 422 12.29 -27.4ArmstrWld AWI ... ... 13 64.60 41.20 576 57.10 -5.7ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 36 17.23 -4.2ArrowEl ARW ... ... 11 87.26 72.31 519 75.80 -5.7ArwQVMEq QVM ... ... ...q 30.15 24.02 27.35 -1.3ArtisanPtr APAM 2.40a 7.5 22 41.45 27.23 507 32.05 -18.9AskanoG g AKG ... ... ... 2.47 .43 468 1.16 +64.3AsburyA ABG ... ... 10 76.40 49.10 162 68.50 +7.0AshfordHT AHT .48 6.9 ...dd 7.20 5.42 340 6.91 +2.7Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 1 25.49 +1.2AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 1 22.79 -10.3AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 8 22.75 -9.4AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 7 23.10 -9.1AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 16 23.04 -8.2Ashford AINC ... ... ...cc 109.82 47.03 22 93.07 +.1Ashland ASH .90m 1.4 37 77.16 59.44 1264 66.19 -7.0AsiaPc APB .61e 2.0 ...q 15.71 12.05 3 14.16 -1.8AsiaTigr GRR .07e .6 ...q 11.49 9.79 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 10 4.49 -8.0AspenIns AHL .96 2.2 ...dd 52.40 34.80 918 43.00 +5.9Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 11 25.66 -5.9AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 8 24.37 -5.5AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 3 25.56 -6.0AsscBc pf D ASBpD ... ... ... 26.65 24.08 14 24.78 -4.5AsscdBanc ASB .60 2.3 18 27.20 20.95 1019 26.50 +4.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 8 36.75 +7.8Assurant AIZ 2.24 2.4 36 106.99 84.34 575 91.84 -8.9AssuredG AGO .64f 1.8 7 45.73 32.97 459 36.52 +7.8tAsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 8 25.65 -1.4AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 4 25.11 -4.0AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 3 24.66 -1.6tAsteriasBio AST ... ... ...dd 3.95 1.25 115 1.25 -44.4AstraZen s AZN 1.37e 3.8 9 36.75 28.43 6419 36.14 +4.1AtHomGr n HOME ... ... 57 36.84 18.20 289 35.49 +16.8Atento SA ATTO .34p ... 10 12.90 7.45 95 7.55 -25.6Athene n ATH ... ... ... 55.22 45.15 851 49.29 -4.7AtkoreInt n ATRK ... ... ... 26.46 15.05 470 18.07 -15.8AtlPwr g AT .12 ... ...dd 2.60 1.80 354 2.20 -6.4ATMOS ATO 1.88f 2.2 16 93.56 76.46 487 86.83 +1.1AurynRs n AUG ... ... ... 3.00 1.24 50 1.31 -20.1AutoNatn AN ... ... 12 62.02 38.20 2046 46.52 -9.4Autohome ATHM ... ... 41 100.66 35.40 557 97.50 +50.8Autoliv ALV 2.32 1.7 22 153.84 102.03 1176 135.07 +6.3AutoZone AZO ... ... 14 797.89 491.13 347 632.16 -11.1Auxilio 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 22 199.52 152.65 529 164.55 -7.8sAvangrid n AGR 1.73 3.3 40 53.46 43.13 495 53.09 +5.0AvayaHl n AVYA ... ... ... 23.76 19.08 484 22.83 +14.1AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.1 27 123.67 81.84 981 105.47 -8.2Avianca AVH .18e 2.2 ... 9.76 6.37 29 8.07 +.5AvinoSG g ASM ... ... ... 1.89 1.14 97 1.43 +6.7Avista AVA 1.49f 2.9 29 52.83 40.79 272 52.00 +1.0Avnet AVT .76f 1.9 10 44.85 35.67 888 39.33 -.7Avon AVP ... ... 26 3.89 1.85 1895 2.59 +20.5Axalta AXTA ... ... ... 38.20 27.77 3061 31.65 -2.2AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 1100 58.64 +16.7AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 4 24.32 -3.6AxisCap pfE AXSpE ... ... ... 25.85 23.39 13 24.20 -3.9Azul n AZUL ... ... ... 35.05 19.43 281 30.79 +29.2AzurePwr n AZRE ... ... ... 18.10 12.53 4 14.99 +5.6B -B&G Foods BGS 1.86 8.1 7 41.20 22.20 1017 23.00 -34.6B2gold g BTG ... ... 71 3.30 2.20 2159 2.82 -9.0BB&T Cp BBT 1.50a 2.8 16 56.31 41.17 2769 53.07 +6.7BB&T pfD BBTpD ... ... ... 25.79 24.87 6 25.37 -.4BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 23 25.04 -.9BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 12 25.22 +.8BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 9 24.99 -.7BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 13 25.82 -4.4BBVABFrn BFR .25e 1.1 ... 27.45 14.55 129 21.75 -13.7BBX Cap n BBX .03 .3 ... 10.16 5.87 238 9.97 +25.1BCE g BCE 3.02f ... ... 49.06 41.57 647 42.36 -11.8sBG Staffing BGSF 1.00 4.9 24 20.42 14.26 72 20.29 +27.3BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 5 25.85 -.2BHP BillLt BHP 1.66e 3.6 ... 50.79 33.42 1589 46.30 +.7BHPBil plc BBL 1.66e 4.0 ... 45.43 28.73 1075 41.64 +3.3BP MidPt n BPMP ... ... ... 23.00 16.83 166 19.37 -5.8sBP PLC BP 2.38 5.3 24 44.89 33.90 7374 44.80 +6.6BP Pru BPT 3.60e 15.5 4 27.95 18.65 132 23.20 +15.4BRF SA BRFS ... ... ... 15.50 5.95 2163 7.23 -35.8BRT BRT .80f 6.7 10 13.99 7.36 32 12.03 +2.0BT Grp s BT .99e 5.9 ... 21.16 15.41 698 16.87 -7.4BWX Tech BWXT .64f 1.0 35 72.18 45.79 505 66.94 +10.7B&W Ent n BW ... ... ...dd 12.06 1.61 4021 2.40 -57.7BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 44 18.80 -3.0BadgerMtr s BMI .52 1.2 37 52.10 37.45 173 42.25 -11.6BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 4065 35.64 +12.6BallCorp s BLL .40 1.0 20 43.24 35.60 2645 39.26 +3.7Ballanty BTN ... ... ...dd 7.35 3.95 7 4.95 +6.5BanColum CIB 1.27e 2.7 ... 51.38 36.38 104 47.32 +19.3BancCalif BANC .52 2.8 12 23.40 17.10 763 18.80 -9.0BcCalif pfC BANCpC 2.00 7.7 ... 27.49 25.46 1 26.04 -.7BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 25.47 -3.6BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 1 25.94 -2.3BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 3085 7.97 -6.2BcoBrades s BBDO .02r .3 ... 11.90 6.79 2 9.00 +6.8BcoBrad s BBD .06a .6 ... 11.98 7.12 3699 9.69 +4.0BcoLatin BLX 1.54 5.7 13 30.50 25.51 88 26.80 -.4BcoMacro BMA ... ... ... 136.10 82.68 176 94.86 -18.1BcoSantSA SAN .21e 3.3 ... 7.57 6.29 3660 6.46 -1.2BcoSBrasil BSBR .29e 2.7 7 12.11 6.86 967 10.77 +11.4BcSanChile BSAC .85e 2.6 ... 35.09 23.41 259 32.94 +5.3BcoChile BCH 2.12e 2.2 ... 106.50 70.13 4 98.37 +1.9BcpSouth BXS .56 1.7 ... 35.55 27.20 484 33.40 +6.2Bcp NJ BKJ .24 1.4 27 18.55 15.15 0 17.10 -6.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 7 21.28 -2.2BkofAm BAC .48 1.6 17 33.05 22.07 52831 29.95 +1.5BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 15 25.68 -1.2BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 4 23.30 -.3BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 17 25.54 -1.2BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 25 23.73 -.4BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 16 25.83 -2.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 4 1271.80 -3.6BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 54 26.26 -3.3BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 53 26.23 -2.9BkAm 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 21 25.81 -5.1BkAm pfC BACpC ... ... ... 27.83 25.41 50 25.87 -5.7BkAML pfL BMLpL 1.02 4.5 ... 25.30 21.65 18 22.68 -3.5BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 69 22.25 +3.0BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 71 22.25 +2.8Bk of But n NTB 1.28 2.7 ... 49.36 31.36 209 48.24 +32.9BkHawaii BOH 2.40f 2.8 19 89.09 74.72 192 84.69 -1.2BkMont g BMO 3.71e ... ... 84.71 66.75 295 75.98 -5.0BkNYMel BK .96 1.8 14 58.99 46.06 4326 54.19 +.6BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 32 25.10 -.2BkNova g BNS 3.28f ... 10 66.78 53.86 821 61.36 -4.9BankUtd BKU .84 2.1 15 43.84 30.37 630 40.26 -1.1BarHarbr s BHB .80f 2.7 20 32.94 25.09 28 29.90 +10.7Br iPthCrd OILB ... ... ... 68.76 42.69 7 67.00 +13.3BarFIEur FEEU ... ... ...q 148.71 111.39 1 126.79 -4.2BarcFI HY FIGY ... ... ...q 185.67 127.16 1 160.20 -6.4How 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 1518 Declined 1334 New Highs 31 New Lows 99 Vol. (in mil.) 3,539 Pvs. Volume 3,718 1,908 1,965 1665 1137 37 91 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NDJFMA 23,800 24,320 24,840 Dow Jones industrialsClose: 24,099.05 Change: -64.10 (-0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NDJFMA 6,920 7,120 7,320 Nasdaq compositeClose: 7,130.70 Change: 64.44 (0.9%) 10 DAYSDOW 24117.29 23808.19 24099.05 -64.10 -0.27% s s t -2.51% DOW Trans. 10437.25 10293.14 10388.39 -35.18 -0.34% t t t -2.11% DOW Util. 707.81 703.48 705.23 -1.78 -0.25% s s s -2.51% NYSE Comp. 12493.07 12388.95 12493.02 -22.34 -0.18% t s t -2.47% NASDAQ 7133.27 7036.18 7130.70 +64.44 +0.91% s s t +3.29% S&P 500 2655.27 2625.41 2654.80 +6.75 +0.25% s s t -0.70% S&P 400 1881.07 1855.01 1879.57 +7.12 +0.38% t s t -1.10% Wilshire 5000 27594.05 27300.75 27592.56 +71.61 +0.26% s s t -0.73% Russell 2000 1550.86 1527.71 1550.33 +8.45 +0.55% t s t +0.96% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, May 2, 2018

PAGE 36

BarcSPVeq VQT ... ... ...q 181.89 142.55 160.97 +1.7BarSelMLP ATMP 1.17e 5.9 ...q 23.44 17.78 100 19.74 -4.9BiP Cmdty DJP ... ... ...q 25.33 21.61 276 24.98 +2.3BarcGsci36 GSP ... ... ...q 16.94 11.96 10 16.68 +7.3BrcEnEu n FLEU ... ... ... 180.26 137.12 1 151.21 -5.0BiPNickel 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 56 35.55 +55.7BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 164 26.08 -2.2BiPIndMet JJM ... ... ...q 30.93 23.24 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .48 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 104.49 2 116.35 -.1BiPSPMLP IMLP 1.22e 7.2 ...q 20.66 15.44 0 16.95 -5.7Barclay BCS .15e 1.3 ... 12.55 9.29 2434 11.41 +4.7iPthNtGs 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 87 20.25 +15.7B iPVxST rs VXX ... ... ...q 64.44 25.59 23513 40.95 +46.7BarcWomLd WIL ... ... ...q 70.29 59.73 0 64.50 -3.9BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 32 15.23 -.2BaringsPt MPV 1.08 7.2 ...q 15.40 13.83 8 14.94 +6.0BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.5 ...dd 11.12 4.99 198 7.08 -14.1BarnesNob BKS .60 10.9 ...dd 8.65 4.10 535 5.50 -17.9tBarnes B .56 1.0 49 72.87 53.93 349 53.36 -15.7Barnwell BRN ... ... ...dd 2.95 1.62 2 1.92 -7.7BarrickG ABX .12 .9 28 18.35 11.07 7509 13.44 -7.1BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 298 15.94 -32.1Baxter s BAX .64 .9 33 72.58 55.56 3193 70.15 +8.5sBaytexE g BTE ... ... 8 4.55 2.13 3036 4.52 +50.7BeazerHm BZH ... ... 17 23.24 11.95 496 15.25 -20.6BectDck BDX 3.00f 1.3 95 248.39 177.64 1010 233.71 +9.2BectDk pfA BDXA ... ... ... 63.84 54.18 89 60.48 +4.5tBelden BDC .20 .3 11 87.15 61.58 989 61.40 -20.4tBelden pfB BDCpB ... ... ... 114.45 86.60 27 85.73 -16.8Belltrx g rs BXE ... ... 1 3.88 .99 182 1.54 -10.5tBelmond BEL ... ... ...cc 14.20 10.65 814 10.40 -15.1Bemis BMS 1.24f 2.9 18 49.84 40.60 470 43.29 -9.4tBenchElec BHE .15p ... 18 35.80 26.10 506 26.70 -8.2Berkley WRB .56 .7 16 79.74 62.00 304 74.97 +4.6Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 3 24.30 -3.7Berkly pfC WRBpC ... ... ... 27.24 24.45 6 24.77 -5.4Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 12 24.50 -5.5BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 292730.03 -1.6BerkH B BRK/B ... ... 27 217.62 160.93 3231 195.11 -1.6BerkHBcp BHLB .88 2.3 17 40.10 32.85 142 38.05 +4.0BerryPlas BERY ... ... 22 61.71 52.85 1183 54.96 -6.3BestBuy BBY 1.80f 2.4 23 78.59 50.29 3648 75.38 +10.1Best Inc n BSTI ... ... ... 13.25 8.08 1239 12.01 +33.7BigLots BIG 1.20f 2.8 12 64.42 41.04 925 42.21 -24.8BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 66 279.59 208.95 90 253.25 +6.1BioRadB BIO/B ... ... 65 271.00 210.71 0 251.65 +5.6BiohvnPh n BHVN ... ... ... 39.51 16.50 353 28.76 +6.6BioPhrmX BPMX ... ... ...dd .75 .10 2880 .22 +96.4BioTime BTX ... ... 3 3.50 2.10 375 2.20 +2.3BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 5 1.20 -7.7BitautoH BITA ... ... 27 54.42 18.47 863 20.27 -36.3BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 437 56.80 -5.5BlkHCp un BKHU ... ... ... 78.74 56.40 4 61.30 -7.3BlKnight n BKI ... ... ... 53.00 42.70 843 48.90 +10.8BlkStMin n BSM 1.25 7.1 18 19.03 15.12 60 17.60 -1.9BlackBerry BB ... ... 18 14.55 8.47 2112 10.53 -5.7BlackRock BLK 11.52f 2.2 21 594.52 377.85 417 517.97 +.8Blrk22Gl n BGIO ... ... ... 10.20 9.27 51 9.41 -4.0BlkBldAm BBN 1.58 7.3 ...q 23.96 21.38 361 21.77 -6.1BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 5 14.80 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 60 12.93 -6.2BlkCorBd BHK .78 6.1 ...q 14.26 12.75 82 12.87 -8.3BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 245 10.58 -3.3BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.46 106 12.52 -6.0BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 208 11.52 -1.5BlkEngyRs BGR 1.32 9.1 ...q 15.50 12.32 74 14.55 +2.6BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 91 15.97 -2.5BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 326 8.91 -3.5BlEnhGvIn EGF .66 5.1 ...q 14.14 12.83 6 12.89 -3.8BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 240 14.52 +5.3BlkFloatR BGT .70 5.1 ...q 14.63 13.40 79 13.77 -1.1BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 6 14.34 -.6BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 132 11.32 -9.5BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 27 35.09 -3.9BlkIT BKT .37 6.5 ...q 6.40 5.71 81 5.75 -6.8BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 188 6.02 -7.7BlkIQM BKN .74a 5.4 ...q 15.75 13.49 67 13.64 -8.6BlkLtdD BLW .95 6.3 ...q 16.30 14.91 68 15.02 -5.5BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 34 11.30 -5.8BlkMDMB BZM .65 4.1 ...q 15.90 13.02 9 13.21 -3.0BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 1 13.42 -3.7BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 84 16.95 -6.6BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 94 13.02 -6.5BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 5 12.60 -7.4BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 81 13.11 -7.7BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 97 12.83 -12.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 72 12.41 -7.3BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 58 13.20 -8.8BlkMunihQ MUS .81 6.5 ...q 14.22 12.30 23 12.44 -7.0BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 79 12.10 -13.0BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 119 13.30 -9.3BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 19 13.75 -7.4BlkMunyIQ MFT .85 6.6 ...q 15.32 12.88 26 12.95 -7.1BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 69 13.06 -6.7BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 86 11.89 -8.0BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 5 13.70 -4.5BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 54 13.84 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 131 12.46 -9.8BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 30 13.25 -11.5Blk2018 BPK .06 .4 ...q 15.07 14.71 62 14.96 +1.3BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 38 15.15 +1.0BlkMuBdT BBK .76a 5.4 ...q 16.47 13.95 10 14.09 -7.0BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 29 13.82 -6.7BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 20 12.97 -7.5BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 66 13.02 -8.2BlkMuIT BFK .78 6.1 ...q 14.72 12.72 99 12.76 -9.4BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 119 13.72 -4.9BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 116 21.22 -5.0BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 57 10.46 -10.3BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 26 14.98 -9.3BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 28 13.79 -6.7BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 172 8.72 -9.3BlkMuniv2 MVT .88a 6.3 ...q 16.18 13.91 65 14.05 -9.1BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 1 14.89 -7.9BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 37 13.27 -10.3BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 203 13.14 -9.5BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 18 13.90 -12.0BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 57 11.98 -8.5BlkNJMB BLJ .83a 6.2 ...q 16.21 13.37 7 13.55 -8.0BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 7 13.84 -8.0BlkNY18 BLH .03 .2 ...q 14.98 14.66 9 14.77 +.5BlkNYMB BQH .74 5.6 ...q 15.65 13.03 8 13.17 -10.5BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 9 12.31 -6.5BlkNYIT BNY .83 6.4 ...q 15.50 12.60 39 12.96 -9.4BlkNYMu2 BFY .84 6.4 ...q 15.90 12.73 11 13.04 -11.9BlkRsCmdy BCX .79 8.3 ...q 10.50 7.76 180 9.50 -2.8BlkSciTch BST 1.20 3.9 ...q 34.26 21.78 95 31.12 +16.6BlkStMT BSD .78a 6.2 ...q 15.61 12.41 21 12.65 -7.5BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 22 20.04 -7.3BlkVAMB BHV .83 5.1 ...q 20.22 15.53 2 16.37 -4.9BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 64 18.00 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 143 16.00 +1.8Blackstone BX 2.70e 8.7 14 37.52 29.03 6258 31.10 -2.9BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 506 30.87 -4.1BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 53 16.59 +4.2BlockHR HRB .96 3.5 22 31.80 23.60 1931 27.70 +5.6BlonderT BDR ... ... ...dd 1.52 .38 254 1.07 +76.6BlueAprn n APRN ... ... 8 10.10 1.72 1466 2.10 -47.9BlueCapRe BCRH 1.20 10.7 ...dd 20.20 11.00 25 11.20 -7.1BluegVac n BXG .60 2.7 ... 24.55 13.00 51 22.59 +23.7BlueLinx rs BXC ... ... 12 41.85 7.57 174 40.18 +311.7BluerkRsd BRG 1.16 13.0 ...dd 13.77 7.02 169 8.92 -11.8BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 6 24.80 -6.0BluerkR pfD BRGpD 1.78 8.3 ... 26.25 20.84 1 21.50 -14.7BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 9 23.09 -9.3BdwlkPpl BWP .40 3.7 10 18.73 9.85 5921 10.94 -15.3Boeing BA 6.84 2.1 34 371.60 175.47 4310 329.54 +11.7BoiseCasc BCC .28 .7 19 45.95 26.25 451 41.50 +4.0BonanzaCE BCEI ... ... 41 40.49 23.33 109 30.58 +10.8BootBarn BOOT ... ... 22 20.58 5.90 274 19.20 +15.6BoozAllnH BAH .76f 1.9 20 41.13 31.06 660 39.44 +3.4BorgWarn BWA .68 1.4 14 58.22 39.80 3218 48.54 -5.0BostBeer SAM ... ... 28 237.00 128.70 126 225.00 +17.7BostProp BXP 3.20f 2.6 29 131.84 111.57 674 122.67 -5.7BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 7 24.50 -3.0BostonSci BSX ... ... 20 29.93 24.54 9709 29.48 +18.9BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 199 10.76 -3.0BovieMed BVX ... ... ...dd 4.29 1.87 30 3.52 +35.4BowlA BWL/A .68 4.5 42 16.64 13.43 0 15.01 +.1Box Inc n BOX ... ... ...dd 24.50 16.76 2853 23.28 +10.2BoydGm BYD .20 ... 23 40.44 24.17 1458 34.04 -2.9BradyCp BRC .83 2.3 24 40.25 31.70 269 36.50 -3.7BraemHot BHR .64 6.1 8 11.34 8.44 129 10.43 +7.2AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 1192 16.21 -10.9BrasilAgro LND ... ... ... 4.55 3.21 0 3.70 +5.6Braskem BAK .78e 3.1 ... 33.73 17.44 232 25.55 -2.7tBridgptEd BPI ... ... 23 15.57 5.71 153 5.60 -32.5tBrigStrat BGG .56 3.2 11 27.34 17.37 685 17.49 -31.1BrightHrz BFAM ... ... 47 105.04 75.55 720 95.03 +1.1BrghtSch n BEDU ... ... ...dd 28.18 10.79 86 14.44 -22.7sBrinker EAT 1.52 3.4 14 45.16 29.50 3157 44.87 +15.5Brinks BCO .60 .8 ...cc 88.10 57.95 397 75.05 -4.6BrMySq BMY 1.60 3.0 52 70.05 50.56 9821 52.69 -14.0BristowGp BRS .28 1.8 ...dd 17.35 6.21 316 15.98 +18.6BritATob s BTI 2.24e 4.2 ... 73.41 50.82 2319 52.95 -21.0BrixmorP BRX 1.10 7.4 12 20.59 13.74 4739 14.84 -20.5BroadrdgF BR 1.46 1.4 33 112.59 68.16 718 108.01 +19.2Brookdale BKD ... ... ...dd 15.66 6.28 3110 7.33 -24.4BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 693 39.28 -9.8BrookBus n BBU .25 .7 ... 41.42 25.79 35 35.07 +1.6BrkfDtla pf DTLAp 1.91 7.6 ... 31.31 23.62 67 25.13 -12.7BrkGblInf INF 1.40 11.3 ...q 14.20 11.02 33 12.37 -4.3 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 156 40.53 -9.6BrkRlAs n RA .20p ... ... 24.39 21.06 100 22.29 -4.6BrkfReEn BEP 1.96f 6.5 ... 36.00 29.74 52 30.37 -13.0HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 27.90 20.85 1284 27.22 BrownFA s BF/A .79 1.5 31 56.10 35.69 38 52.83 +5.7BrownFB s BF/B ... ... ... 56.81 37.71 564 55.49 Brunswick BC .76 1.3 17 64.45 48.04 783 60.51 +9.6Buckeye BPL 5.05 12.1 12 67.91 35.24 531 41.89 -15.5Buckle BKE 1.00e 4.4 12 25.11 13.50 356 22.70 -4.4Buenavent BVN ... ... ...dd 16.80 10.87 683 16.08 +14.2BldBear BBW ... ... 18 11.90 7.25 67 9.05 -1.6BungeLt BG 1.84 2.6 31 83.75 63.87 1630 71.64 +6.8BurlStrs BURL ... ... 32 140.34 79.07 492 135.37 +10.0BylineBc n BY ... ... ... 24.80 19.02 27 21.53 -6.3C -C&J Eng n CJ ... ... ... 36.57 22.99 526 29.72 -11.2CTrkMH23 MLPC .89e 6.4 ...q 17.45 12.85 4 13.94 -8.4CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5CAE Inc g CAE .36 ... ... 19.95 15.28 177 18.81 +1.3CAI Intl CAI ... ... 6 40.11 17.68 292 23.28 -17.8CBIZ Inc CBZ ... ... 22 19.65 14.05 388 18.85 +22.0CBL Asc CBL .80m 18.8 2 9.67 3.80 3133 4.25 -24.9CBL pfD CBLpD 1.84 10.4 ... 24.96 16.30 28 17.63 -19.4CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 7 15.95 -27.7CBRE GRE IGR .60 8.0 ...q 8.05 7.17 367 7.47 -5.7CBRE Grp CBRE ... ... 18 48.44 32.53 2287 45.80 +5.7tCBS A CBS/A .72f 1.4 15 68.86 49.24 3 49.76 -16.8tCBS B CBS .72 1.5 11 68.75 49.04 2262 49.61 -15.9CCA Inds CAW ... ... 15 3.81 2.75 3 3.05 -3.2CF Inds s CF 1.20 3.1 ...dd 45.00 25.65 2255 38.67 -9.1CGG rs CGG ... ... ... 7.67 1.88 40 2.41 -46.2CGI g GIB ... ... ... 59.89 47.42 221 57.88 +6.5CIT Grp CIT .64 1.2 21 56.14 43.25 1290 52.87 +7.4CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 1 10.13 -.5CMS Eng CMS 1.43 3.0 29 50.83 40.48 2541 47.05 -.5CNA Fn CNA 1.20a 2.4 14 55.62 43.95 218 50.47 -4.9CNH Indl CNHI .14e 1.2 ...cc 15.65 10.36 1413 12.14 -9.4CNO Fincl CNO .36 1.7 14 26.47 19.37 803 21.29 -13.8CNOOC CEO 4.92e 2.9 ... 170.57 108.05 122 167.81 +16.9CNX Midst CNXM 1.30f 6.9 11 22.35 15.25 57 18.90 +12.7CNX Resc CNX .04 .3 ...dd 18.08 11.30 3095 14.90 +1.8ConslCoal n CCR 2.05 13.5 ... 16.65 13.15 32 15.15 -3.2CONSOL n CEIX ... ... ... 41.89 19.51 481 30.86 -21.9CPFL Eng CPL .12e .9 ... 17.69 10.63 6 13.70 +19.1CPI Aero CVU ... ... 14 10.75 5.55 13 9.35 +4.5CRH Med CRHM ... ... ... 6.30 1.46 193 3.10 +17.0CRH CRH .72e 2.0 ... 39.32 32.47 488 35.29 -2.2CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 13.45 16.93 -3.8Csop ChInt CNHX ... ... ...q 31.99 25.40 27.30 -6.3Csop Csi300 HAHA ... ... ...q 36.52 26.95 31.75 -5.7tCSS Inds CSS .80 4.8 70 30.29 16.91 29 16.79 -39.7CTS CTS .16 .5 25 30.20 20.25 137 29.90 +16.1sCURO Gp n CURO ... ... 48 22.19 13.50 190 23.31 +65.6CVR Engy CVI 2.00 5.7 ...cc 39.70 16.75 375 35.13 -5.7CVR Ptrs UAN .71e 24.5 ...dd 4.95 2.58 128 2.90 -11.6CVR Rfng CVRR 2.95e ... 15 18.25 6.70 425 17.35 +4.8CVS Health CVS 2.00 2.9 12 84.00 60.14 9558 68.00 -6.2CWA Inco n CWAI ... ... ... 26.93 24.55 24.65 -3.5CYS Invest CYS .88 12.2 7 8.98 6.25 901 7.20 -10.3CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 4 24.64 -1.5CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 15 24.25 -2.1CabGS t34 GYB .83 3.6 ... 23.75 22.03 4 22.75 -1.0CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 2 13.56 -8.1CabAT&T34 GYC .83 3.7 ... 24.90 22.00 22.58 +.1CableOne n CABO 7.00 1.1 34 788.00 627.25 65 632.88 -10.0Cabot CBT 1.26 2.3 16 68.63 50.21 507 55.33 -10.2CabotO&G COG .24f 1.0 45 29.57 21.40 5795 23.97 -16.2CACI CACI ... ... 14 160.40 118.10 97 150.00 +13.3Cactus n WHD ... ... ... 29.96 19.18 182 28.64 +41.4CadencB n CADE .13 .4 65 30.50 20.00 369 29.88 +10.2CaledoMn n CMCL .28 3.1 ... 9.94 5.17 9 9.14 +23.7Caleres CAL .28 .9 16 36.00 22.39 400 32.43 -3.1CalifRes rs CRC ... ... ...dd 26.64 6.47 2050 24.46 +25.8CalifWtr CWT .75 1.9 28 46.15 32.75 383 39.65 -12.6Calix CALX ... ... ...dd 7.38 4.65 228 6.60 +10.9CallGolf ELY .04 .2 37 18.45 12.04 1487 17.23 +23.7CallonPet CPE ... ... 30 14.44 9.34 4020 13.70 +12.8Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 4 50.76 -1.0Calpine CPN ... ... ...dd 15.25 9.95 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 21 62.30 42.55 204 54.25 +13.0CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 18 37.86 -1.4CambFgnY FYLD .75e 2.9 ...q 27.94 23.20 9 26.30 -.3CambGblV GVAL .54e 2.1 ...q 28.50 22.65 60 25.78 +.7CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 72 27.34 -.2CambGlAss GAA .55e 2.0 ... 28.60 25.60 19 27.32 -.6CambrEmS EYLD ... ... ... 38.25 29.46 2 35.81 +3.2CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 3 24.58 -4.8CambTail n TAIL ... ... ... 25.47 21.42 22 21.62 -4.3CamValMom VAMO ... ... ...q 28.07 22.55 8 25.08 +.5CamdenPT CPT 3.08f 3.6 23 96.39 78.19 476 86.24 -6.3sCameco g CCJ .40 ... ... 11.18 7.68 5485 11.15 +20.8CampSp CPB 1.40 3.4 14 59.14 39.79 1957 40.95 -14.9CampWrl n CWH .54 1.9 ... 47.62 25.51 2162 28.86 -35.5Can-Fite CANF ... ... 6 2.75 1.24 28 1.37 -7.4CdaGoose n GOOS ... ... ... 38.25 16.84 318 36.80 +16.6CIBC g CM 5.32f ... 10 100.01 77.20 325 87.15 -10.5CdnNR gs CNI 1.33 ... ... 85.73 70.59 1549 76.22 -7.6CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1131 35.81 +.3CP Rwy g CP 1.87 ... ... 188.80 150.91 686 178.95 -2.1CannaeHl n CNNE ... ... ...dd 20.97 16.16 483 20.64 +21.2Canon CAJ ... ... ... 40.67 32.20 271 34.40 -8.0CantelMed CMD .14e .1 73 123.60 69.21 177 112.68 +9.5CapOne COF 1.60 1.8 20 106.50 76.05 3944 89.67 -10.0CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 21 25.82 -1.4CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 13 26.28 -2.0CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 10 26.17 -3.2CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 24 25.27 -.2CpOne pf H COFpH ... ... ... 27.19 25.12 30 25.95 -3.6CapOne pfG COFpG ... ... ... 25.55 23.25 29 24.40 -2.5CapSenL CSU ... ... ...dd 16.72 10.27 193 11.73 -13.0CapInv n CIC ... ... ... 10.10 9.60 9.79 +1.1CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.14 8.17 382 8.77 +1.4tCapstd pfE CMOpE 1.88 7.6 ... 25.85 24.65 28 24.64 -2.8CarboCer CRR ... ... ...dd 12.69 5.83 416 8.62 -15.3CardnlHlth CAH 1.85 2.9 15 80.37 54.66 1811 63.60 +3.8Care.com CRCM ... ... ...cc 20.88 12.80 155 15.41 -14.6Carlisle CSL 1.48 1.4 19 119.21 92.09 590 107.32 -5.6CarMax KMX ... ... 18 77.64 57.05 1299 63.54 -.9Carnival CCL 2.00f 3.1 16 72.70 59.68 4537 64.11 -3.4CarnUK CUK 1.80f 2.8 ... 72.29 59.93 409 65.27 -1.5CarpTech CRS .72 1.3 41 55.29 34.95 470 53.39 +4.7CarrSrv CSV .30 1.1 18 28.96 23.15 165 26.27 +2.2Cars.cm CARS ... ... ... 32.28 20.94 399 28.27 -2.0Carters CRI 1.80f 1.8 16 129.00 79.76 886 100.28 -14.6Carvana A n CVNA ... ... ... 31.35 8.85 561 26.99 +41.2CastleBr ROX ... ... ...dd 2.22 .98 135 1.25 +2.5CastlightH CSLT ... ... ...dd 4.75 3.15 443 3.85 +2.7Catalent CTLT ... ... 71 47.87 31.01 1875 41.40 +.8CatchMTim CTT .54 4.1 ...dd 13.73 10.81 303 13.23 +.8Caterpillar CAT 3.12 2.2 18 173.19 97.74 5000 144.42 -8.4CatoCp CATO 1.32 8.1 17 23.30 10.76 307 16.25 +2.1CedarF FUN 3.56 5.3 17 72.48 59.66 154 66.83 +2.8CedarRlty CDR .20 5.2 9 6.29 3.54 205 3.88 -36.2CedarR pfB CDRpB 1.81 8.1 ... 25.67 22.26 1 22.34 -11.6CedrRT pfC CDRpC 1.63 8.3 ... 25.39 19.30 1 19.60 -21.7CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 276 2.23 +18.0Celanese CE 1.84 1.7 12 114.00 83.34 1591 105.42 -1.6Celestic g CLS ... ... 9 14.28 9.79 779 11.50 +9.7tCellcom CEL ... ... 7 10.66 6.58 5 6.50 -36.3Cementos CPAC .50e 3.8 ... 14.11 10.25 2 13.05 +5.2tCemex CX .29t ... ... 10.37 6.18 8490 6.07 -19.1Cemig pf CIG .08e 3.4 ... 2.93 1.89 1218 2.35 +14.1Cemig CIG/C .08e 3.8 ... 3.16 1.81 2.08 +12.4CenovusE CVE .20 ... 8 11.52 6.76 2832 10.06 +10.2Centene s CNC ... ... 17 113.88 72.14 1542 108.77 +7.8CC MLPInf CEN 1.25 13.2 ...q 12.10 8.12 183 9.49 -4.7CenterPnt CNP 1.11 4.4 18 30.45 24.81 5886 25.44 -10.3CentElBr B EBR/B ... ... ... 9.06 4.60 7 6.70 -1.3CentElecBr EBR ... ... ... 7.86 3.49 169 5.44 -4.6CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 10 24.10 -1.2CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 241 29.41 -1.4CentSecur CET 1.78e .7 ...q 29.00 24.12 32 27.01 -1.4CentrusEn LEU ... ... ...dd 5.26 3.30 10 3.67 -8.5CentCmtys CCS ... ... 15 36.00 21.90 141 31.15 +.2CntryLink CTL 2.16 11.7 8 27.61 13.16 10440 18.49 +10.9sCerdHCM n CDAY ... ... ... 32.00 29.68 859 31.48 +3.1Cervecer CCU .35e 1.3 ... 30.35 25.03 32 27.24 -7.9sChannAdv ECOM ... ... ...dd 13.40 8.30 58 13.45 +49.4ChRvLab CRL ... ... 21 119.05 86.97 217 104.99 -4.1ChaseCorp CCF .80f .7 34 129.55 83.35 19 112.25 -6.8ChathLTr CLDT 1.32 7.0 26 23.91 17.90 675 18.86 -17.1CheetahM CMCM ... ... ... 18.18 7.54 976 12.85 +6.4Chegg CHGG ... ... ...dd 23.90 11.25 2148 22.07 +35.2Chemed CHE 1.12 .4 46 313.25 186.09 98 309.97 +27.5Chemours n CC .68f 1.4 12 58.08 34.84 1913 48.25 -3.6CheniereEn LNG ... ... ...dd 60.22 40.36 1619 58.73 +9.1ChenEnLP CQP 2.20 7.1 ...dd 33.47 26.41 156 31.05 +4.8ChenEnHld CQH 2.04f 7.2 55 29.73 24.03 74 28.24 +2.0CherHMtg CHMI 1.96 11.1 3 19.43 16.01 42 17.66 -1.8ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 6 25.04 -2.9ChesEng CHK ... ... 5 5.87 2.53 35624 2.98 -24.7ChesEn pfD CHKpD 4.50 8.9 ... 59.95 45.99 2 50.50 +1.6ChesGranW CHKR .32e 19.1 1 2.85 1.20 118 1.65 -10.8sChespkLdg CHSP 1.60 5.3 31 29.98 22.55 385 29.98 +10.7ChespkUtil CPK 1.30 1.7 21 86.35 66.35 46 75.70 -3.6Chevron CVX 4.48 3.6 55 133.88 102.55 7093 124.86 -.3ChicB&I CBI .28 1.8 ...dd 29.40 9.55 10703 15.73 -2.5ChiRivet CVR .84f 2.9 17 39.51 26.50 0 29.09 -8.5Chicos CHS .34f 3.7 13 14.38 6.96 3226 9.25 +4.9Chimera rs CIM 2.00 11.4 8 19.93 15.77 794 17.53 -5.1Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 7 25.40 -1.6Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 8 25.33 -1.8ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 23 8.09 -12.7ChinaEAir CEA ... ... ... 45.33 24.44 27 40.78 +12.8ChinaFd CHN .55e 2.6 ...q 24.76 17.29 30 21.31 -1.6ChinaGreen CGA .10e 7.9 2 2.11 1.19 45 1.26 +1.6ChinaLife s LFC .14e 1.0 ... 17.85 13.48 375 14.10 -9.7ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 328 47.39 -6.2ChiNBorun BORN ... ... 2 1.74 1.10 7 1.24 -1.3ChOnlEd n COE ... ... ... 19.82 9.25 2 11.28 -9.8ChinaPet SNP 3.73e 3.9 ... 98.27 69.60 136 96.85 +32.0ChinaPhH CPHI ... ... ...dd 1.45 .14 419 .27 +54.0ChinRap n XRF ... ... ... 12.86 3.83 23 4.03 -29.5ChinaSoAir ZNH .64e 1.2 ... 70.52 33.46 28 54.02 +4.2ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 40 48.34 +1.8ChinaUni CHU ... ... ... 16.55 11.87 198 14.02 +3.6ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.3 7 27.98 16.16 33 20.90 -12.9ChinZenix ZX ... ... ...dd 2.31 .86 4 1.34 +10.1Chipotle CMG ... ... ...cc 499.00 247.52 970 426.01 +47.4ChoiceHtls CHH .86 1.1 39 85.35 59.60 182 79.90 +3.0 ChrisBnk CBK ... ... ...dd 1.55 .95 55 1.06 -16.5ChubbLtd CB 2.84e 2.1 17 157.50 131.14 1048 135.93 -7.0ChungTel CHT 1.29e 3.4 ... 39.33 33.10 83 37.84 +6.8ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 2134 46.30 -7.7CienaCorp CIEN ... ... ...dd 27.98 19.40 1834 25.80 +23.3Cigna CI .04 ... 16 227.13 158.29 1949 171.07 -15.8Cimarex XEC .64f .6 21 130.16 87.98 791 99.84 -18.2CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 0 48.90 -4.1CinciBell rs CBB ... ... 65 22.20 13.00 374 15.05 -27.8Cinemark CNK 1.28f 3.3 17 44.00 32.03 1471 38.56 +10.7CinerRes CINR 2.27 8.6 13 29.75 22.61 10 26.28 +4.7tCircor CIR .15 .4 25 68.76 40.58 165 41.87 -14.0Cision CISN ... ... 70 14.19 9.90 341 13.37 +12.6CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 27.11 +2.4CitCHF Dl n UCHF ... ... ... 32.08 26.21 26.44 -.4Citi GBP n DGBP ... ... ... 21.63 18.65 21.62 +1.4tCitEUR Dl n UEUR ... ... ... 31.62 26.61 2 25.94 -5.9Citi EUR n DEUR ... ... ... 24.13 18.78 3 23.40 +2.0Citi AUD n DAUD ... ... ... 24.57 18.62 24.39 +22.0tCitAUD Dl n UAUD ... ... ... 32.65 24.44 0 23.61 -11.6Citi JPY n DJPY ... ... ... 22.83 18.17 21.51 -5.7tCitJPY Dl n UJPY ... ... ... 39.22 27.65 1 27.35 -6.4Citi CHF n DCHF ... ... ... 23.87 19.08 0 23.87 +1.2CitiStratDv DIVC ... ... ...q 37.34 30.51 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 955 26.64 -3.1CgpVelLCrd UWT ... ... ... 36.50 10.01 3024 33.48 +36.6CgpVelICrd DWT ... ... ... 44.68 8.09 7080 8.80 -37.4Citigroup C 1.28 1.9 12 80.70 59.10 11598 68.25 -8.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 19 25.26 -.8Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 58 27.88 -3.4Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 82 27.54 -3.5Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 39 26.25 -2.5Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 14 26.24 -1.2CitizFincl CFG .52 1.3 12 48.23 31.51 7339 40.95 -2.5CitizInc CIA ... ... ...cc 8.87 5.86 69 7.50 +2.0CityOffce g CIO .94 ... 44 13.93 10.03 291 11.33 -12.9CityOff pfA CIOpA 1.66 7.1 ... 26.47 22.78 3 23.50 -6.7Civeo CVEO ... ... ...dd 4.20 1.57 1469 3.02 +10.6CivitasSolu CIVI ... ... 27 19.90 11.15 154 14.05 -17.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 14.85 15.86 -4.8tCleanHarb CLH ... ... ...cc 61.49 45.78 546 45.45 -16.1ClearChan CCO ... ... ...dd 5.75 3.35 244 4.40 -4.3ClrBrEnTR CTR 1.35e 12.4 ...q 13.41 9.50 63 10.85 -6.6ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 10.7 ...q 9.72 6.53 172 7.45 -10.0ClearEnFd CEM 1.76f 12.7 ...q 17.36 12.10 157 13.86 -9.2ClrbEOpFd EMO 1.47e 13.3 ...q 13.37 9.56 126 11.06 -6.3tClearwPpr CLW ... ... 13 50.60 23.35 194 23.25 -48.8ClevCliffs CLF ... ... 6 9.15 5.56 10714 7.20 -.1ClipRlty n CLPR .38 ... ... 13.00 7.62 14 8.05 -19.4Clorox CLX 3.84f 3.3 19 150.40 113.57 1789 116.82 -21.5CloudPeak CLD ... ... ...dd 5.70 2.76 651 3.20 -28.1Cloudera n CLDR ... ... ... 23.35 12.57 1537 14.42 -12.7tCloughGA GLV 1.44 11.6 ...q 14.39 12.27 32 12.41 -7.0CloughGEq GLQ 1.38 10.3 ...q 14.39 12.33 47 13.36 -.1ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.32 170 10.71 -1.6tCCFemsa KOF 1.75e 2.7 ... 91.85 63.60 75 64.14 -7.9CocaCola KO 1.56 3.7 72 48.62 41.91 11509 42.59 -7.2CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 880 38.57 -3.2Coeur CDE ... ... 97 9.98 6.71 2604 7.78 +3.7Cohen n COHN .80 7.8 ... 12.00 7.50 10.30 +28.4CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 64 12.54 -5.8CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 83 9.42 -4.7Cohen&Str CNS 1.12 2.8 19 47.83 36.29 474 39.41 -16.7CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 221 21.93 -8.6C&SLtDP&I LDP 1.87 7.2 ...q 27.25 24.85 76 25.93 -.5C&SIncEgy MIE 1.32 13.2 ...q 11.43 8.86 55 9.99 -2.5CohStQIR RQI .96 8.3 ...q 13.19 10.55 225 11.58 -8.5CohStRE RNP 1.48 8.0 ...q 21.98 17.91 103 18.58 -12.6CohStSelPf PSF 2.06 8.1 ...q 29.16 25.16 26 25.54 -9.6CohenStTR RFI .96 7.8 ...q 13.03 11.50 35 12.27 -3.9Colfax CFX ... ... 24 43.29 29.94 1034 30.83 -22.2tColgPalm CL 1.68f 2.6 23 77.91 64.84 4952 65.00 -13.9ColNthSC n CLNC ... ... ... 21.20 18.16 273 19.57 -4.7ColNrthS n CLNS ... ... ... 14.74 5.28 7223 6.15 -46.1ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 5 25.17 -1.0ColNrth pfD CLNSpD 2.13 8.5 ... 26.47 23.78 7 25.04 -2.0ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 20 25.36 -4.6ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 1 23.15 -7.9ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 5 23.17 -5.7ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 3 22.98 -8.7ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 4 23.12 -7.6Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.02 -.5Col SusInt n ESGN ... ... ... 32.31 27.17 1 30.30 -.9Col 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 3 18.98 +3.0ColEmxChi XCEM ... ... ...q 30.22 25.67 2 27.45 -.8ColQualDv HILO .32e 2.1 ...q 17.10 13.69 0 15.27 -3.9tCol EMCns ECON .10e .4 ...q 29.87 25.64 176 25.97 -7.7Col IndiaC INCO .03e .1 ...q 51.06 39.76 8 48.26 -2.7Col IndiaInf INXX .10e .7 ...q 16.79 13.03 3 14.27 -10.1Col IndSC SCIN .17e .8 ...q 25.98 17.79 8 20.40 -12.9ColumbPT CXP .80 3.7 13 23.31 19.55 781 21.48 -6.4ColSelTec STK .92a 4.3 ...q 24.58 20.09 63 21.37 -4.0Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7Comerica CMA 1.36f 1.4 18 102.66 64.04 1138 94.85 +9.3Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .8 26 48.95 31.90 153 42.00 -3.8ComndSec MOC ... ... ...dd 3.55 2.57 15 2.87 -6.5CmclMtls CMC .48 2.3 42 26.72 17.05 961 20.64 -3.2CmtyBkSy CBU 1.36 2.4 17 58.80 48.89 360 57.42 +6.8CmtyHlt CYH ... ... ...dd 10.44 3.69 2418 3.97 -6.8CmtyHcT n CHCT 1.59f 6.1 96 30.64 22.41 143 25.86 -8.0CBD-Pao CBD .08e .4 ... 25.90 18.60 244 21.96 -6.8CompDivHd CODI 1.44 9.2 ...dd 18.35 14.60 110 15.60 -8.0ComDivH pf CODIpA 1.81 8.9 ... 25.75 20.01 12 20.37 -17.4CompssMn CMP 2.88 4.3 24 76.65 56.50 347 66.65 -7.8Compx CIX .20 1.5 14 16.63 12.30 2 13.47 +1.3ComstkM rs LODE ... ... ... 1.34 .21 470 .34 -14.1ComstkRs rs CRK ... ... ...dd 10.72 4.01 555 7.05 -16.7ConAgra CAG .85 2.3 16 40.24 32.16 3935 36.56 -2.9ConchoRes CXO ... ... 24 162.91 106.73 1655 157.03 +4.5ConcdMed CCM ... ... ...dd 4.52 2.46 9 4.05 +21.6CondHos rs CDOR .78e 7.9 ...dd 11.19 8.13 1 9.88 -.7Conduent n CNDT ... ... ... 20.32 14.95 2036 19.45 +20.4ConocoPhil COP 1.14f 1.7 53 67.30 42.27 7434 65.71 +19.7ConEd ED 2.86 3.6 16 89.70 73.73 977 79.95 -5.9CnsTom CTO .24 .4 9 67.97 51.02 8 61.25 -3.5ConstellA STZ 2.96f 1.3 20 236.62 176.21 925 229.68 +.5ConstellB STZ/B 2.68f 1.2 27 234.00 177.44 232.50 +2.2Constellm CSTM ... ... ... 14.10 6.05 864 11.15 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.00 -.9ContainStr TCS ... ... 11 6.40 3.53 74 6.23 +31.4Contango MCF ... ... ...dd 8.19 2.22 121 3.77 -20.0ContlBldg CBPX ... ... 20 31.00 21.00 437 27.70 -1.6ContMatls CUO ... ... 22 24.90 16.80 0 18.96 -.2ContlRescs CLR ... ... ...cc 66.54 29.08 1892 65.72 +24.1Cnvrgys CVG .40 1.7 16 26.66 21.13 455 23.53 +.1CooperCo COO .06 ... 26 260.26 204.51 285 230.09 +5.6CooperTire CTB .42 1.7 18 40.78 22.58 1899 24.05 -32.0CooperStd CPS ... ... 13 135.00 95.33 90 124.00 +1.2CopaHold CPA 3.48f 3.0 13 141.34 107.90 171 116.50 -13.1Copel ELP .26e 3.5 ... 9.87 6.70 110 7.52 -1.4CoreLabs CLB 2.20 1.8 67 125.88 86.55 359 121.68 +11.1tCoreMold CMT .05 ... 10 24.50 15.45 22 15.26 -29.7Corecivic CXW 1.72f 8.4 12 34.31 18.61 636 20.44 -9.2CoreLogic CLGX ... ... 22 50.97 41.19 649 50.15 +8.5CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 8 25.10 -2.5CorEnInf rs CORR 3.00 7.7 16q 39.42 31.50 56 38.96 +2.0CoreSite COR 3.92 3.7 39 120.85 89.76 352 105.44 -7.4Corindus n CVRS ... ... ...dd 2.25 .66 418 1.05 +4.0CorMedix CRMD ... ... ...dd .78 .17 547 .24 -52.2CrnstTotR CRF 3.35 21.5 ...q 16.98 13.62 155 15.58 +1.9CrnrstnStr CLM 3.40 21.7 ...q 17.21 13.10 271 15.64 +1.1Corning GLW .72 2.7 17 35.10 26.31 5811 26.82 -16.2CpBT JCP JBN 1.75 14.6 ... 16.88 9.92 7 12.00 -4.5CorpCapT n CCT .40p ... ... 19.00 14.43 342 16.77 +4.9CorpOffP OFC 1.10 4.0 14 36.03 24.55 611 27.68 -5.2Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 31.33 -4.3CortsJCP97 KTP 1.91 13.7 ... 18.39 11.06 3 13.92 -2.5CortsJCP JBR 1.75 14.5 ... 16.80 9.82 1 12.04 -3.6CortsPE KTH 2.00 5.9 ... 34.50 30.26 0 34.00 +5.1Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 726 9.90 +2.1Costamre CMRE .40 5.9 ... 8.18 5.45 269 6.77 +17.3Costam pfB CMREpB 1.91 8.2 ... 27.43 21.55 23.40 -6.5Costmr pfC CMREpC 2.13 8.8 ... 26.24 23.21 3 24.33 -4.4Costam pfD CMREpD 2.19 8.7 ... 26.89 23.64 13 25.04 -3.1Cotiviti n COTV ... ... ... 45.97 30.84 423 34.94 +8.5Cott Cp COT .24 1.7 ...cc 17.78 12.31 456 14.23 -14.6Coty COTY .50 3.0 ... 21.68 14.24 5829 16.90 -15.0Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.9 14 9.63 8.23 3013 8.95 -3.2CovantaH CVA 1.00 6.7 ...dd 17.30 13.00 1301 14.95 -11.5CovrAll n COVR ... ... ... Crane CR 1.40 1.7 29 102.65 71.23 588 84.29 -5.5CrwfdA CRD/A .28 3.6 56 9.95 6.78 43 7.86 -7.5CrwfdB CRD/B .20 2.5 58 12.40 7.89 13 8.05 -16.3Credicp BAP 8.57e 3.7 ... 239.54 155.02 201 229.42 +10.6CS EnEur50 FIEU ... ... ...q 153.69 109.31 5 130.76 -4.7CS FILgCG FLGE ... ... ...q 264.50 168.68 1 233.38 +2.3CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.16 339 3.21 -3.0CS InvBr n DBRT ... ... ... 85.47 29.64 1 32.00 -36.2CS LgBrnt n UBRT ... ... ... 263.35 115.89 2 238.95 +33.9CS MthlMtg REML ... ... ... 33.50 22.00 7 25.20 -17.6CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 41.54 25.46 0 40.19 +14.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6CS SP mlp MLPO 1.12e 8.0 ... 16.20 13.92 410 13.92 -2.5CredSuiss CS 1.22e 7.3 ... 19.98 13.28 2666 16.68 -6.6CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 207 2.66 -6.3CrescPtE g CPG .12 1.4 48 10.16 6.40 1236 8.71 +14.3CrestEq rs CEQP 2.40 8.5 ...dd 29.25 20.00 353 28.15 +9.1InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.8 41 29.80 20.05 17 21.33 -10.2CrosTim CRT 1.02e 7.6 13 15.80 12.99 4 13.35 -9.1CrwnCstle CCI 4.20f 4.2 ...cc 114.97 93.14 3706 100.86 -9.1tCrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 3 1023.93 -9.6tCrownHold CCK ... ... 19 62.27 48.27 1826 48.28 -14.2Cryolife CRY .12 .5 54 24.00 16.80 216 22.70 +18.5CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.1 27 29.79 22.83 1978 29.53 +2.1Cubic CUB .27 .4 ...dd 67.20 39.58 301 60.75 +3.1CullenFr CFR 2.68f 2.3 21 117.53 81.09 608 115.96 +22.5CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 4 24.93 -.8Culp Inc CULP .36f 1.2 15 34.05 26.15 10 29.55 -11.8tCummins CMI 4.32 2.8 43 194.18 150.07 4033 153.28 -13.2CurEuro FXE ... ... ...q 120.65 105.13 315 115.27 -.3CurAstla FXA .62 .8 ...q 81.36 73.37 16 74.82 -4.1CurBrit FXB ... ... ...q 139.24 122.75 38 132.17 +.7CurrCda FXC .03e ... ...q 81.49 71.80 21 76.69 -2.3CurrChina FXCH ... ... ... 78.37 70.74 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/Wednesday, May 2, 2018 2 0 1 8 0 5 0 2 m m 0 2 p d f 1 0 1 M a y 1 8 2 3 : 1 2 : 4 9

PAGE 37

CurJpn FXY ... ... ...q 91.62 83.92 113 87.17 +2.4tCurSwed FXS ... ... ...q 121.32 107.81 1 107.10 -7.8CurSwiss FXF ... ... ...q 102.27 94.12 84 94.28 -2.6CurShSinga FXSG ... ... ...q 75.87 69.68 73.86 +.7CurtisWrt CW .60 .5 26 143.38 82.77 255 126.61 +3.9Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.45 -12.5CushTRet rs SRV 1.08 9.2 ...q 13.65 10.00 14 11.69 -2.1CushngRen SZC 1.64 9.4 ...q 21.30 15.35 59 17.36 -14.5CushRoy rs SRF .48 5.0 ...q 10.10 7.81 13 9.51 +1.6CustomBcp CUBI ... ... 10 33.85 24.75 196 29.67 +14.2CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.40 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 26.43 -.5CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.43 -.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 7 26.53 -.1CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.60 -2.4CynergT n CTEK ... ... ... 5.45 2.70 7 4.89 +20.7CypressEn CELP .84 12.9 36 8.30 5.50 2 6.50 +8.3D -DCP Mid DCP 3.12 8.6 51 42.79 29.70 297 36.25 -.2DCT IndlTr DCT 1.44 2.2 32 66.53 50.69 2128 66.25 +12.7DDR Corp DDR .76 10.3 18 10.87 6.63 5414 7.35 -18.0DDR pfJ DDRpJ 1.63 7.2 ... 25.79 21.38 4 22.51 -10.4DDR pfK DDRpK 1.56 7.1 ... 25.98 21.04 1 21.88 -14.8DDR Cp pfA DDRpA ... ... ... 27.09 22.40 5 23.02 -12.5DGSE DGSE ... ... ...dd 1.74 .75 45 .83 -10.8tDHI Grp DHX ... ... 4 3.65 1.38 7735 1.25 -34.2DHT Hldgs DHT .20e 5.5 28 4.61 3.27 280 3.65 +1.7DNP Selct DNP .78 7.2 ...q 11.57 9.71 179 10.87 +.6DR Horton DHI .50 1.1 17 53.32 32.46 3407 44.24 -13.4tDrdgold DRD .03e 1.3 ... 4.11 2.25 158 2.25 -31.0DSW Inc DSW 1.00f 4.5 17 22.78 15.14 1964 22.42 +4.7DTE DTE 3.53f 3.4 19 116.74 97.66 1800 105.00 -4.1DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 3 24.36 -2.9DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 13 24.59 -3.5DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 25 23.92 -6.9DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 14 25.99 -2.9DTE En un DTV ... ... ... 58.42 48.68 62 52.24 -3.2DTF TxF DTF .84 6.4 ...q 15.26 13.03 13 13.09 -6.9DXC Tch n DXC .72 .7 ... 107.85 73.51 791 102.78 +8.3DanaInc DAN .24 1.0 19 35.27 19.07 2062 23.60 -26.3Danaher DHR .64f .6 25 104.82 78.97 2348 100.89 +8.7Danaos DAC ... ... 1 3.20 1.05 72 1.15 -20.7DaqoNEn DQ ... ... 6 72.50 18.95 114 52.45 -11.8Darden DRI 2.52 2.7 20 100.11 76.27 956 93.30 -2.8DarlingIng DAR ... ... 22 19.50 14.62 607 16.95 -6.5DaVita Inc DVA ... ... 16 80.71 52.51 1764 63.12 -12.6Daxor DXR .15 2.3 ... 21.66 3.40 58 6.49 +41.9DeanFoods DF .36 4.2 11 19.98 8.15 847 8.49 -26.6DeckrsOut DECK ... ... ...cc 98.92 56.48 578 94.09 +17.2Deere DE 2.40 1.8 31 175.26 111.12 2379 135.37 -13.5DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 35 11.79 -2.8DelaCO VCF .72 5.0 ...q 16.50 14.00 8 14.37 -7.4DelaDvInc DDF .62 5.7 ...q 11.36 10.13 15 10.92 +1.8DelaNatl VFL .72 5.8 ...q 13.94 12.25 4 12.47 -6.0DelaMN2 VMM .63 5.0 ...q 15.12 12.43 20 12.53 -7.0DelekLogis DKL 3.00f 10.1 14 35.54 26.60 14 29.75 -6.2Delek DK .60 1.3 34 49.29 20.65 1929 47.35 +35.5DellTch n DVMT ... ... ...dd 92.40 60.77 1028 71.41 -12.1DelphiTc n DLPH .68 1.4 76 60.39 45.66 620 47.75 -9.0DeltaAir DAL 1.22 2.3 11 60.50 44.59 6797 52.74 -5.8DeltaAprl DLA ... ... ...cc 23.47 16.90 10 17.95 -11.1Dltsh SPX n DMRL ... ... ... 59.02 49.16 6 52.83 -2.7Dlt SP400 n DMRM ... ... ... 56.45 48.78 4 52.12 -3.6Dlt SP600 n DMRS ... ... ... 57.48 47.73 6 53.16 -2.1DltshInt n DMRI ... ... ... 56.65 49.79 3 52.96 -.1Deluxe DLX 1.20 1.7 13 78.87 66.43 356 68.71 -10.6DenburyR DNR ... ... ...dd 3.34 .92 9016 3.26 +47.5DenisnM g DNN ... ... ...dd .64 .38 536 .49 -11.6Despg.cm n DESP ... ... ... 36.56 22.73 111 29.19 +6.2DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2585 13.59 -28.6DBDogs22 DOD ... ... ... 30.43 18.53 3 21.63 -15.3DBWMTR WMW ... ... ... 32.46 25.94 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 44 25.65 +.7DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 52 25.47 -2.5DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 0 3.04 -20.0DBCmdDS 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 38 2.88 +.7DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.67 +.4DBGoldDL DGP ... ... ...q 29.42 21.65 7 24.75 -1.0DBGoldDS DZZ ... ... ...q 6.29 4.88 31 5.42 +1.1DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -3.9Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 13 8.81 -.4Deut Muni KTF .84 7.6 ...q 13.72 10.97 80 11.09 -6.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 2 12.37 -.6Deut StMu KSM .84 7.8 ...q 13.11 10.70 32 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.08 33 24.07 -.1DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 930 32.00 +.7DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 2 13.45 +11.9DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 3 27.80 -2.3Deu HYBd n HYLB ... ... ... 51.56 48.68 144 49.30 -2.2Dbx Tr etf DESC ... ... ... 36.00 30.59 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.86 -.4DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 48.94 +.2DbXR1KECo DEUS ... ... ...q 33.87 28.16 26 31.50 -1.8DeutEmCo DEMG ... ... ... 30.95 26.67 0 28.20 -2.2DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 81 43.73 -.8DbXDvxEU DEEF ... ... ...q 31.76 26.82 1 29.86 -.5Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 20.50 -7.2DbxItalyHE 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 2 25.97 -2.9DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 1 24.30 -1.7DbxNikk400 JPN ... ... ...q 31.67 25.66 1 29.67 +1.2Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8tDeuMunInf RVNU .71 2.7 ...q 27.23 26.03 7 26.02 -4.2DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 0 24.69 -1.7DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 1 24.00 -1.7DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 22.91 -.5DBXChiSC ASHS ... ... ...q 37.50 30.24 3 33.63 -3.5DBXHrvChi CN .30e .8 ...q 42.41 28.81 5 37.24 -.2DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 19.37 -1.9DBXSKorH DBKO .03p ... ...q 32.94 27.91 6 31.39 DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 3 27.74 -.2DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.60 0 29.34 +3.3DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 499 28.80 +1.3DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 0 21.82 +.2DBXHvChiA ASHR ... ... ...q 34.89 24.00 479 29.69 -4.3DevonE DVN .24 .7 23 45.16 28.80 5651 36.20 -12.6ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 147.62 117.73 438 141.81 -2.9DiamOffsh DO .50 2.8 30 20.41 10.06 1982 18.08 -2.7DiamRk DRH .50 4.5 15 12.11 9.87 2273 11.03 -2.3DianaShip DSX ... ... ...dd 4.65 3.07 202 3.60 -11.5DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 2 24.04 -3.1DianaSh20 DSXN 2.13 8.5 ... 26.18 22.76 30 25.05 -2.4DicksSptg DKS .90f 2.7 11 51.94 23.88 2027 33.05 +15.0Diebold DBD .40 2.6 17 28.80 12.90 1602 15.40 -5.8DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04f 3.8 50 127.23 96.56 1463 105.01 -7.8DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 4 24.97 -2.0DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 20 26.07 -2.2DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 5 23.42 -6.7DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 5 25.88 -5.9Dillards DDS .40 .5 10 88.51 45.51 303 73.24 +22.0Dillard38 DDT 1.88 7.4 ... 26.40 25.13 16 25.43 -1.7DineEquity DIN 2.52m 3.2 6 81.69 36.71 703 79.62 +56.9DiploPhm DPLO ... ... 54 27.78 14.23 418 22.00 +9.6Dir SilMBl n SHNY ... ... ... 12.28 7.00 16 7.99 -16.1DirBrCm n COM ... ... ... 25.28 23.23 4 25.13 +2.4DirChInt n CWEB ... ... ... 69.08 41.71 12 49.18 -3.7Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 26.78 +2.0DirxAero n DFEN ... ... ... 58.00 25.75 220 42.64 -4.2DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 30.40 -11.9DxEmMkt n EMBU ... ... ... 26.61 20.97 23.37 -9.5Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 11 24.93 -9.5DirxInds n DUSL ... ... ... 44.53 25.88 18 29.56 -19.5DirxMex n MEXX ... ... ... 33.36 18.90 5 21.35 +3.7DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 8 24.67 -19.5DxRsaBr rs RUSS ... ... ...q 44.39 14.43 83 20.40 -11.3DxSOXBr rs SOXS ... ... ...q 37.41 9.35 3488 13.33 -19.2DxGBull rs NUGT ... ... ...q 44.03 21.25 4464 25.32 -20.1DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 8831 14.07 -20.8DirSPX Br SPDN ... ... ... 35.11 28.53 8 30.59 -.1DxGlMBr rs JDST ... ... ...q 100.03 40.90 1138 51.14 -.3DirSPBear s SPXS ... ... ...q 45.37 24.22 4713 28.70 -4.2Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.21 +3.4DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 3 35.89 -.3DxChiABear CHAD ... ... ...q 41.27 27.67 5 31.82 +2.2DrxNGBear rs GASX ... ... ...q 47.19 18.20 8 21.69 -7.6DxSPOGBr rs DRIP ... ... ...q 28.73 8.11 2957 8.48 -28.5DrxRBkBull DPST ... ... ...q 95.94 43.51 25 80.44 +10.6DirDGlBr rs DUST ... ... ...q 36.84 19.01 4522 24.25 +2.3DxSPXBll s SPUU ... ... ...q 57.21 40.57 71 48.39 -2.4DxEuFnBl EUFL ... ... ... 65.95 40.00 0 44.03 -7.3DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 1 49.58 -3.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 19.19 +2.1DrNsd100 rs QQQE ... ... ...q 47.40 38.80 17 43.64 +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 29.06 303 41.72 -17.4DiEurBll3x EURL .14e .4 ...q 47.12 29.33 182 36.84 -3.2DrxEMBll rs EDC ... ... ...q 168.70 75.34 137 114.10 -9.3Dir MLPHi ZMLP 1.60m 10.8 ...q 18.39 13.61 9 14.78 -7.6DxLatBll s LBJ ... ... ...q 49.13 20.00 6 35.28 +9.2DirTotBBr SAGG ... ... ...q 32.12 30.87 0 32.07 +3.1DxBrzBull s BRZU ... ... ...q 65.25 20.38 780 40.57 +.7DxBiotBll rs LABU ... ... ...q 116.54 41.40 834 77.16 -.9DxIndiBll rs INDL ... ... ...q 120.64 70.91 34 86.43 -15.3DxNGBll rs GASL ... ... ...q 31.99 14.60 76 21.28 -16.2DrDevMBr DPK ... ... ...q 17.21 10.08 2 11.94 -3.1DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1171 32.05 +5.6DxREBear DRV ... ... ...q 15.62 9.81 161 12.05 +15.1Dir 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 75.41 -2.2DxEnBear 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 26 57.25 -8.1DxSCBear rs TZA ... ... ...q 19.10 10.28 8583 11.28 -8.1DxFnBr rs FAZ ... ... ...q 20.43 9.71 1973 11.15 -4.6Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.86 22 60.38 -34.6Dx30TBear TMV ... ... ...q 22.46 17.07 465 20.94 +18.8DxFnBull s FAS ... ... ...q 82.80 41.32 1392 64.00 -6.4DxBiotBea 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 56 40.30 -2.9DxMCBr rs MIDZ ... ... ...q 20.24 11.55 24 13.26 -1.5DxChiBr rs YANG ... ... ...q 128.85 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 83 26.76 -9.9DxHcrBll s CURE ... ... ...q 63.45 34.34 76 43.81 -6.0DxTcBull s TECL ... ... ...q 149.65 69.95 169 117.06 +4.4DxRetlBll s RETL ... ... ...q 45.73 21.33 17 33.87 -6.0DxSOXBll s SOXL .12e .1 ...q 209.00 76.27 899 127.94 -7.2Dir30TrBul s TMF ... ... ...q 23.46 17.06 372 18.00 -18.6Dir10TrBear TYO ... ... ...q 15.76 13.12 8 15.53 +10.4Dx10yTBull TYD ... ... ...q 47.36 38.82 1 39.28 -10.5DxMCBull s MIDU ... ... ...q 53.91 33.43 30 43.28 -6.8DrxREBull s DRN ... ... ...q 24.73 14.68 238 18.07 -20.9DirxChiBull YINN .38e 1.2 ...q 53.89 18.56 786 32.72 -3.8DirxDMBull DZK ... ... ...q 100.54 62.21 4 79.61 -3.4DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2570 69.51 -1.1DrxSPBull s SPXL ... ... ...q 54.49 31.26 5138 41.44 -6.5DirxEnBull ERX ... ... ...q 44.29 21.37 1693 34.83 -.3Discover DFS 1.40 2.0 13 81.93 57.50 2228 70.52 -8.3Disney DIS 1.68f 1.7 14 113.18 96.20 6712 100.06 -6.9Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 27 12.40 -7.7DrReddy RDY .29e .9 ... 42.97 29.83 247 32.13 -14.5DocuSec rs DSS ... ... ...dd 3.16 .56 26 1.21 -32.8DolbyLab DLB .64 1.1 79 74.29 48.00 442 60.62 -2.2DollarGen DG 1.16f 1.2 21 105.82 65.97 1226 96.54 +3.8DomMidst DM 1.34f 8.8 11 34.85 13.90 406 15.10 -50.4DomEngy D 3.34f 5.0 14 85.30 63.88 3850 66.27 -18.2DomRes un DCUD ... ... ... 53.58 44.50 79 45.76 -11.4DomRs76 n DRUA ... ... ... 25.94 23.04 55 24.33 -4.8Dominos DPZ 2.20f .9 42 255.00 166.74 646 247.68 +31.1Domtar g UFS 1.74f 3.9 16 52.58 35.72 1552 45.07 -9.0Donaldson DCI .72 1.6 24 52.20 42.59 409 44.33 -9.4DonlleyRR rs RRD .56 6.7 9 13.88 6.51 668 8.39 -9.8DonnlyFn n DFIN ... ... ... 23.75 16.41 245 18.62 -4.5DorianLPG LPG ... ... ...dd 9.10 6.20 124 7.19 -12.5DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 290 20.25 +.3tDblLOppCr DBL 2.00a 9.6 ...q 26.09 20.84 63 20.86 -6.0DougDyn PLOW .96 2.3 31 47.40 28.55 77 41.50 +9.8DEmmett DEI 1.00 2.6 24 41.59 34.72 914 37.92 -7.6Dover DOV 1.88 2.0 24 109.06 76.86 1693 91.85 -9.1DoverDG DDE ... ... ...dd 1.79 .92 34 1.43 +40.2DoverMot DVD .08f 3.9 9 2.45 1.80 11 2.05 +5.1DowDuPnt DWDP 1.52 2.4 20 77.08 59.29 7165 63.06 -11.5DrPepSnap DPS 2.32 1.9 27 126.65 83.23 500 120.11 +23.7Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 10 9.34 -.6DryHYSt DHF .35 11.0 ...q 3.60 3.14 255 3.16 -5.4DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 68 12.50 -3.8DryfMu DMF .54 6.6 ...q 10.00 7.93 63 8.14 -8.4DryStrt LEO .52 6.8 ...q 9.18 7.53 174 7.63 -11.7DrySM DSM .50 6.6 ...q 8.85 7.43 86 7.57 -11.5Dril-Quip DRQ ... ... ...dd 56.55 35.85 694 41.70 -12.6DriveShack DS .48 8.9 14 6.49 2.41 156 5.40 -2.4DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.34 -1.5DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 0 24.90 -.9DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 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 2 102.57 -5.3Ducomun DCO ... ... 16 35.58 25.06 49 28.17 -1.0Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 44 14.22 -8.4DufPUC DUC .60 7.1 ...q 9.33 8.40 15 8.49 -4.1DukeEngy DUK 3.56 4.5 17 91.78 72.93 2423 79.83 -5.1DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 6 25.13 -.9DukeRlty DRE .80 2.9 22 30.14 24.30 3859 27.73 +1.9DunBrad DNB 2.09f 1.8 17 130.95 101.17 267 115.70 -2.3Dycom DY ... ... 21 123.99 73.95 747 105.26 -5.5Dynagas DLNG 1.69 21.9 ... 16.47 7.55 241 7.71 -29.0Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 1 26.59 +2.2Dynegy 7 DYNC 1.75 2.2 ... 85.58 51.59 78.88 -.4DynexCap DX .72 10.9 15 7.41 6.02 233 6.58 -6.1Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 2 25.42 -.3Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 9 23.78 -4.0E -ETracBDC BDCS 1.84e 9.4 ...q 23.41 18.72 12 19.52 -6.0ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.76 +3.2ETrAlerNG MLPG 1.86e 8.5 ...q 26.63 19.00 21.91 -9.0E-TrAlerInf MLPI 1.88e 8.4 ...q 28.30 20.31 594 22.37 -7.5ETBbgCmd DJCI ... ... ...q 16.67 14.33 2 16.37 +2.1ETrAlerian AMU 1.45e 8.9 ...q 20.50 14.59 121 16.36 -5.5E-TrFood FUD ... ... ...q 19.82 17.55 0 18.19 +1.1E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2E-TrcIMet UBM ... ... ...q 22.54 13.55 1 17.33 +1.6E-TracAg UAG ... ... ...q 21.45 16.11 1 18.31 +2.9ETr2xBDC BDCL 3.52e 24.6 ...q 20.96 13.13 42 14.33 -12.9E-TrcCmci UCI ... ... ...q 16.05 12.38 43 15.72 +2.1ETrLPlat PTM ... ... ...q 10.88 9.00 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 19.8 4 2.55 1.45 13 1.65 -23.3EG 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 16.82 271 18.60 -16.6EMCOR EME .32 .4 22 85.08 61.97 466 74.39 -9.0EMX Roy g EMX ... ... ... 1.04 .67 18 .86 +3.5ENI E 1.29e 3.3 ...dd 39.57 29.44 224 38.77 +16.8EOG Rescs EOG .74f .6 ...dd 119.71 81.99 2365 117.56 +8.9EP Energy EPE ... ... ...dd 4.85 1.27 356 1.84 -22.0EPAM Sys EPAM ... ... ...cc 125.88 77.96 268 114.98 +7.0EPR Prop EPR 3.84 6.9 15 75.55 51.87 361 55.49 -15.2EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 52 24.22 -10.0EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 1 33.96 -7.8EPR Pr pfG EPRpG 1.44 6.6 ... 25.23 21.60 44 21.92 -12.4EQT Corp EQT .12 .2 ...dd 67.84 43.70 3732 50.22 -11.8EQT GP n EQGP 1.03e 4.1 13 31.77 21.05 360 25.05 -6.9EQT Mid EQM 4.26f 7.6 11 78.75 55.40 590 56.23 -23.1ETF SITRis RISE ... ... ...q 24.97 22.59 3 24.92 +4.9ETF JrSil SILJ ... ... ...q 13.81 9.79 53 11.06 -2.6ETF Cyber HACK ... ... ...q 37.13 28.38 241 36.14 +14.2ETF BigD BIGD ... ... ...q 28.47 26.16 27.78 ETF MobP IPAY ... ... ...q 38.58 28.34 23 37.19 +6.6ETF M AlH MJ ... ... ... 39.72 26.02 147 28.47 -2.6ETF M Vid GAMR ... ... ... 51.93 37.03 21 47.52 -.8ETF Drone IFLY ... ... ... 38.00 33.54 6 34.42 -7.9ETF AIPw n AIEQ ... ... ... 28.00 24.03 46 26.62 +2.9ETF MgT ef WSKY ... ... ... 35.50 31.34 1 33.27 -2.7Pure Fintch FINQ ... ... ... 29.73 26.88 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 2 32.52 +2.8ETF Clim ETHO ... ... ...q 37.25 29.45 5 34.13 +.4ETFAlpAlt ALFA ... ... ...q 47.05 38.47 7 44.42 +3.8ChngFnDvr CHGX ... ... ... 20.37 18.02 28 18.75 +.1ETF EmM n EEMD ... ... ... 28.41 24.66 25.54 -2.3ETF spx H n SPDV ... ... ... 28.19 25.00 2 26.11 -.2ETF AptF n FTVA ... ... ... 30.36 24.74 14 26.50 -2.4ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.20 -2.5NtDUSEq ef MXDU ... ... ... 28.40 25.93 0 26.58 -6.4NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.43 -3.7RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.10 -4.0ETF RvCp n RVRS ... ... ... 16.76 14.84 4 15.50 -2.5ETF BrVl n BVAL ... ... ... 16.70 14.46 15.34 -3.4ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 51 33.36 +1.7GlGoGld n GOAU ... ... ... 14.13 11.39 3 12.84 -1.3ETF OCIO n OCIO ... ... ... 27.81 25.44 26.45 -1.2ETF Seren ICAN ... ... ... 28.54 25.35 0 26.95 -.7PremisCap TCTL ... ... ... 31.57 27.35 1 29.45 -1.7AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 9 32.19 +6.2EtfAlphacln ALFI ... ... ...q 26.95 22.38 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 15 30.66 -5.8ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 10 31.40 -6.0EtfInfcMLP AMZA 2.08 28.3 ...q 10.57 6.55 736 7.34 -14.8ETF BioPr n BBP ... ... ... 45.18 37.33 2 40.43 -.3ETF ClinT n BBC ... ... ... 36.25 25.88 10 31.40 +10.4InfrCpPfd PFFR ... ... ... 25.13 23.61 2 23.88 -4.6EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 65 24.48 -3.0EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.58 50 25.20 -3.8Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 0 24.49 -3.9ETF PrMtl GLTR ... ... ...q 68.06 59.21 82 63.29 -2.6ETFS Com BCI ... ... ... 25.79 18.58 60 24.93 +1.8ETFS Comd BCD ... ... ... 27.04 23.25 1 26.77 +4.0ETFS EnCm BEF ... ... ... 27.63 22.55 27.63 +8.9ETFSGold SGOL ... ... ...q 132.10 117.19 55 125.80 -.3ETF Pall PALL ... ... ...q 107.47 71.96 61 89.88 -11.5ETF Plat PPLT ... ... ...q 97.94 83.35 67 85.03 -3.9EagleCGr GRF .50e 2.5 ...q 8.59 7.11 10 7.34 -7.6EagleGrInc EGIF 1.31 8.7 ...q 17.45 14.83 26 15.12 -8.9EagleMat EXP .40 .4 23 122.49 86.51 856 98.11 -13.4EaglePtCr ECC .80 4.3 ... 21.60 17.28 48 18.49 -1.7EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 3 25.38 -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 -.2EagleP27 n ECCY ... ... ... 26.75 24.80 6 25.40 Earthstone ESTE ... ... ...dd 13.80 7.85 123 10.23 -3.8EastGvP n DEA 1.04 5.0 31 22.32 19.03 444 20.85 -2.3EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.9 31 95.03 76.88 290 89.76 +1.6EastChem EMN 2.24 2.2 14 112.45 76.11 1867 102.14 +10.3EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... 9 13.28 2.95 202 5.10 +64.5Eaton ETN 2.64f 3.6 17 89.85 69.82 6034 73.86 -6.5EatVn 22 n EFL ... ... ... 10.09 9.08 28 9.54 +3.2EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 29 9.89 -1.1EV CAMu EVM .68 6.7 ...q 12.89 10.15 73 10.25 -10.9EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 33 10.71 -6.9EVCAMu CEV .71 6.2 ...q 13.01 11.23 12 11.44 -5.9EatnVan EV 1.24f 2.3 21 60.95 43.16 541 53.80 -4.6EV EnEq EOI 1.04 6.9 ...q 15.15 12.94 156 15.04 +3.7EV EEq2 EOS 1.05 6.4 ...q 16.85 14.13 96 16.49 +8.3EV FltRt EFT .91 6.0 ...q 15.33 14.03 138 15.09 +5.3EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 6 16.65 +2.1EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 308 13.02 -4.6EV MAMu MAB .65 5.2 ...q 16.00 12.35 2 12.61 -4.6EVMAMu MMV .69 5.6 ...q 14.04 12.28 2 12.35 -5.8EV MIMu MIW .71 5.5 ...q 14.39 12.52 3 12.81 -4.8EVMIMu EMI .71 5.6 ...q 14.52 12.04 1 12.57 -2.0EVMuniBd EIM .77 6.5 ...q 12.99 11.60 86 11.69 -6.6 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 34 11.71 -4.9EVMunTT ETX .85 4.4 ...q 21.20 18.81 40 19.13 -7.7EV MuIT EVN .85 7.2 ...q 13.13 11.39 107 11.72 -5.5EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 35 20.27 -10.0EV NJMu EMJ .75 6.4 ...q 13.52 11.51 1 11.69 -6.0EVNJMu EVJ .73 6.5 ...q 12.95 10.99 5 11.20 -4.6EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 1 10.74 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 39 11.19 -9.2EVNYMu EVY .74 6.1 ...q 13.56 11.84 18 12.13 -4.6EV OHMu EIO .70 6.1 ...q 14.70 11.35 9 11.45 -9.8EVOHMu EVO .73 5.8 ...q 14.11 12.10 0 12.50 -4.1EV PAMu EIP .77 6.5 ...q 13.35 11.62 10 11.82 -5.0EVPAMu EVP .73 6.4 ...q 12.66 11.27 2 11.35 -6.9EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 164 9.23 -4.2EV SrFlt EFR .95 6.4 ...q 15.06 14.01 137 14.73 +2.0EV SrInc EVF .42 6.2 ...q 6.87 6.31 99 6.80 +4.3EVShDur EVG 1.08 8.0 ...q 14.64 13.31 41 13.55 -5.6EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 18 9.82 -4.2EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 96 22.35 -4.0EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 107 16.80 -3.1EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 44 25.63 +.9EV TxDiver ETY 1.01 8.4 ...q 12.57 10.17 451 12.04 -1.2EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 510 9.18 -2.1EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 50 15.86 -5.2EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 132 11.56 -3.0EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 159 14.89 -3.1EclipseRs ECR ... ... 19 3.10 1.23 1012 1.34 -44.2Ecolab ECL 1.64 1.1 31 150.46 125.05 1998 147.13 +9.7Ecopetrol EC .16e .7 ... 22.66 8.60 696 21.71 +48.4Edenor EDN ... ... ... 63.29 28.88 40 53.50 +7.6Edgewell EPC ... ... 11 78.04 42.00 1002 42.66 -28.2EdisonInt EIX 2.42f 3.7 15 83.38 57.63 1390 65.52 +3.6EducRltTr EDR 1.56 4.6 27 40.84 30.07 995 33.69 -3.5EdwLfSci s EW ... ... 41 143.22 100.20 2920 132.59 +17.6eHiCarSvc EHIC ... ... ... 13.43 8.89 168 13.16 +13.7s8x8 Inc EGHT ... ... ...dd 20.55 10.30 531 20.65 +46.5ElPasoEl EE 1.34 2.6 22 61.15 48.05 180 51.00 -7.9ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 47.00 -3.6EldorGld g EGO .02e ... 9 3.76 .80 12295 .93 -35.0Electrmed ELMD ... ... 21 7.96 4.12 15 5.36 -11.7ElevCr n ELVT ... ... ... 9.48 5.90 728 8.09 +7.4EliLilly LLY 2.25f 2.8 26 89.09 73.69 6306 79.07 -6.4Elk HiQPfd EPRF ... ... ... 25.00 22.14 4 23.12 -2.7Elkh LoVl n LVHB ... ... ... 34.44 29.71 9 31.05 -4.1ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 69 114.95 79.71 813 97.99 +9.6EllingtnF EFC 1.76 11.7 11 17.00 14.12 55 14.98 +3.2EllingtRM EARN 1.48 13.1 9 15.74 10.23 72 11.34 -5.8Ellomay ELLO ... ... ... 11.09 7.52 1 8.40 -6.7EllswthFd ECF .80e 8.6 ...q 9.88 8.77 47 9.34 -.7Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 6 23.75 -5.5eMagin EMAN ... ... ...dd 3.00 1.23 25 1.55 -6.1EAndinA AKO/A .68e 2.5 ... 28.25 21.51 27.03 +2.0EAndinB AKO/B .74e 2.5 ... 31.80 22.99 7 29.30 +.1Embraer ERJ .13e .5 ... 28.55 17.58 532 25.27 +5.6EmerExp n EEX .28 1.5 ... 24.56 18.19 203 19.21 -5.6EmergeES EMES 2.68m ... ...dd 14.35 5.65 542 7.54 +4.9EmergBio EBS ... ... 29 55.91 29.15 253 51.60 +11.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 57.24 7169 68.98 -1.0EmerR hs MSN ... ... ...dd 1.89 1.07 17 1.46 EmpOPES ESBA .34 1.9 ... 21.53 15.17 17 17.50 -15.4EmpOP60 OGCP .34 1.9 ... 21.30 15.28 3 17.50 -14.1EmpOP250 FISK .34 1.9 ... 21.26 16.24 17.45 -14.5EmpStRTr ESRT .34 1.9 45 21.66 16.23 1748 17.57 -14.4EmployH EIG .80 1.9 14 50.45 38.35 108 41.05 -7.5EElChile EOCC 1.07e 4.5 ... 29.41 21.65 17 23.87 -11.3EnLinkLP ENLK 1.56 10.7 ... 18.58 12.75 541 14.57 -5.2EnableMid ENBL 1.27 8.8 16 16.98 12.89 480 14.46 +1.7EnbrdgEM EEQ 1.40t ... ...dd 17.65 8.51 348 9.78 -27.0EnbrdgEPt EEP 1.40 13.3 12 18.34 9.05 1084 10.50 -24.0Enbridge ENB 2.68 ... ... 42.31 29.00 2685 30.62 -21.7EnCana g ECA .06 .5 21 14.31 8.01 17399 12.57 -5.7EncompHlth EHC 1.00 1.6 23 62.55 42.21 889 61.59 +24.7HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 50 3.39 1.94 1202 2.99 +25.1EnduroRT NDRO 1.55e 41.3 10 3.75 2.18 96 3.75 +19.0EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 69.24 46.16 909 65.00 +12.9Energizer n ENR 1.16 2.1 20 64.00 40.64 872 56.39 +17.5Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 397 1.86 +3.9EgyTrEq s ETE 1.22 7.7 19 19.50 12.80 1813 15.86 -8.1EngyTrfPt ETP 2.26 12.5 18 23.72 15.06 3788 18.14 +1.2EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 12.47 7.30 692 11.49 +17.4EnersisAm ENIA .21e 1.9 ... 12.11 9.07 322 11.24 +.6EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.6 ... 6.57 5.03 91 6.17 +8.6EnerSys ENS .70 1.0 24 84.74 61.33 134 69.41 -.3Engility EGL ... ... ...cc 35.63 21.19 199 25.38 -10.5EnLinkLLC ENLC 1.05f 7.1 13 20.00 13.80 1474 14.80 -15.9Ennis Inc EBF .80 4.4 14 21.50 15.90 105 18.10 -12.8EnovaIntl ENVA ... ... 17 29.75 11.15 824 29.60 +94.7EnPro NPO .88 1.2 42 94.79 65.12 216 74.66 -20.2ENSCO ESV .04 .7 ...dd 8.22 4.10 10727 5.52 -6.6Enservco ENSV ... ... ... 1.20 .27 221 1.01 +56.8EnSync ESNC ... ... ... .74 .31 209 .37 -6.0Entercom ETM .36 3.6 13 12.43 9.25 1425 10.10 -6.5EntArk66 n EAI 1.22 5.1 ... 25.29 23.08 17 24.14 -3.9EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 1 23.80 -4.5EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 11 24.09 -4.5Entergy ETR 3.56 4.4 36 87.85 71.95 936 81.23 -.2EntLA 66 ELC 1.22 5.1 ... 25.17 22.99 14 24.13 -2.8EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 24.99 -.4EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 5 23.59 -5.0EntMS FtM EMP ... ... ... 25.49 23.00 5 24.06 -4.3EntgyNO n ENO ... ... ... 26.99 24.25 11 25.17 -1.8EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 3 24.00 -3.9EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 3 25.29 -4.6EntProdPt EPD 1.71f 6.4 20 29.51 23.10 7827 26.75 +.9Entravisn EVC .20 4.3 47 7.90 4.35 247 4.70 -34.3EntrResc EGI ... ... ... .69 .21 23 .36 -40.1Envestnet ENV ... ... 45 60.28 33.95 632 55.95 +12.2EnviroStr EVI .20e ... 76 43.10 18.90 9 37.00 -7.5EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2615 37.35 +8.1Enviva n EVA 2.46f 8.8 ...cc 31.95 25.01 40 27.90 +.9EnzoBio ENZ ... ... ...dd 12.04 5.35 105 6.09 -25.3Equifax EFX 1.56 1.4 19 147.02 89.59 718 113.03 -4.1EquityCmw EQC ... ... 32 32.35 27.96 630 31.19 +2.2tEqCm pfD EQCpD 1.63 6.4 ... 27.24 25.35 3 25.59 -2.9EqCm 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 79.78 313 89.65 +.7EqtyRsd EQR 2.16 3.5 20 70.46 54.97 4163 62.22 -2.4EquusTR EQS ... ... 30q 2.97 2.16 1 2.36 -1.7EraGroup ERA ... ... 10 11.87 8.00 58 10.58 -1.6Eros Intl EROS ... ... ...dd 16.90 6.65 215 10.95 +13.5EscoTech ESE .32 .6 19 66.80 50.30 81 55.80 -7.4sEspey ESP 1.00 3.7 56 27.10 21.07 11 27.29 +13.9Essent ESNT ... ... 9 50.08 32.73 1868 34.32 -21.0EssexPT ESS 7.00 2.9 28 270.04 214.03 343 240.86 -.2EsteeLdr EL 1.52f 1.0 49 153.88 90.81 3093 144.93 +13.9Esterline ESL ... ... 16 102.70 67.15 257 70.90 -5.1EtfSilver SIVR ... ... ...q 17.70 14.92 465 15.75 -4.7EthanAl ETH .76 3.4 15 33.13 21.50 278 22.55 -21.2Etrac2xMtg MORL 3.31e 22.6 ...q 19.50 12.50 137 14.67 -16.9Et2xDJDiv DVYL 3.55e 5.3 ...q 77.86 60.01 7 67.51 -7.8Etr2xHomb HOML ... ... ...q 70.00 30.49 48.80 -18.9EtrCrdOil n OILX ... ... ... 39.68 25.90 3 39.24 +20.4EtHiDLwV HDLV 2.57e 10.5 ... 33.35 24.16 2 24.59 -23.6Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 52.29 -3.6Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 96 16.02 -11.6EtrcDvsHi DVHL 2.85e 15.6 ...q 22.87 17.57 11 18.23 -9.8EtrWFxEn LMLP 1.90e 12.5 ... 19.00 13.31 3 15.22 -3.3EtracReit LRET 2.00e 9.2 ...q 27.57 19.32 21.66 -17.6UBS VlHdg XIVH ... ... ... 82.84 11.86 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 11 160.21 -6.9FI EnhEu n FIEE ... ... ... 202.02 156.75 19 169.98 -4.2Etr SP MLP MLPZ .06p ... ... 55.40 31.45 0 36.56 -14.7Etr MLP In MLPQ .08p ... ... 52.27 25.63 7 30.91 -18.0EtrAlerTRt 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 20.1 ...q 20.88 13.65 3 14.37 -11.8EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 8 14.53 -18.0EtrSCHiDv SMHD 3.06e 18.4 ...q 22.04 14.27 24 16.60 -15.4Euronav n EURN 2.41e ... ...dd 9.65 6.90 221 8.15 -11.9EuroEqFd EEA .17e 1.8 ...q 10.88 8.95 5 9.65 -2.2EvansBc EVBN .92f 2.0 18 47.08 37.15 1 45.55 +8.7Evercore EVR 2.00f 1.9 24 103.85 66.80 534 102.60 +14.0EverestRe RE 5.00 2.1 25 277.17 208.81 220 232.90 +5.3EveriHldgs EVRI ... ... ...dd 8.99 6.05 318 6.42 -14.9EversrceE ES 2.02f 3.4 19 66.15 55.93 2357 59.75 -5.4Evertec EVTC .40 2.2 15 19.53 12.60 1028 18.50 +35.5EvolentH n EVH ... ... ...dd 27.50 10.30 739 16.50 +34.1EvolPetrol EPM .40f 4.4 19 9.40 6.35 97 9.15 +33.6tEvoquaWt n AQUA ... ... ...dd 25.36 20.24 490 20.15 -15.0ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 24 18.47 -5.2RxVlmxWk VMAX ... ... ... 31.03 2.69 0 21.80 +78.1Ber Gl Rs n BRGL ... ... ... 28.14 24.89 1 26.67 +2.4Ber US Rs n BERN ... ... ... 29.41 24.94 1 27.51 +2.3ExTTactUS HTUS ... ... ...q 29.30 24.04 3 26.43 -2.6ETF IndExp TETF ... ... ... 21.64 15.10 7 20.29 +6.5RxVlmxInF VMIN ... ... ... 46.55 2.37 68 2.89 -91.6ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 1 32.11 -1.7ETEMeCmc EMQQ .02p ... ...q 43.50 30.63 74 37.31 -2.0Exelon EXC 1.38f 3.4 11 42.67 33.30 14135 40.15 +1.9Express EXPR ... ... 24 11.34 5.28 3203 7.47 -26.4ExtendStay STAY .88f 4.6 40 21.28 16.27 2650 19.28 +1.5Exterran n EXTN ... ... ...cc 33.69 23.29 91 29.63 -5.8sExtraSpce EXR 3.12 3.5 22 90.40 71.34 1327 90.41 +3.4ExxonMbl XOM 3.28f 4.3 16 89.30 72.16 14319 76.95 -8.0F -FB Finl n FBK .06p ... 16 45.43 32.84 47 40.00 -4.7FBL Fn FFG 1.84f 2.3 18 79.70 59.75 13 78.60 +12.8FCB Fin FCB ... ... 22 60.20 39.90 238 58.35 +14.9FGL Hldg n FG ... ... ... 12.25 8.65 1476 9.42 -6.5FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 15 98.70 69.94 978 79.81 -15.7FNBCp PA FNB .48 3.7 16 14.99 12.02 2934 13.06 -5.5FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 27.88 -4.7FTFQAntiB BTAL ... ... ...q 20.77 18.31 19.36 +.4FTFQMom MOM ... ... ...q 26.05 21.20 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 23.47 -5.6FqfOAsiaDv OASI .43e ... ...q 32.18 27.42 5 29.11 -3.0FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 7 24.71 -3.0FQFO USDv OUSA .20e ... ... 33.39 28.66 536 30.05 -5.8FS Invest FSIC .89 11.7 7 9.75 6.95 701 7.60 +3.4FTE Net n FTNW ... ... ... 26.25 14.50 76 15.90 -3.6sFTI Cnslt FCN ... ... 26 58.78 31.65 554 58.82 +36.9 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/Wednesday, May 2, 2018

PAGE 38

Fabrinet FN ... ... 10 47.02 24.02 540 29.74 +3.6FactsetR FDS 2.24 1.2 24 217.36 155.09 323 188.66 -2.1FairIsaac FICO .08 ... 44 179.58 131.14 199 174.38 +13.8FairmSant FMSA ... ... ...dd 6.21 2.47 2841 5.77 +10.3FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 614 5.01 -10.2Farmland FPI .51 6.8 69 10.86 7.15 191 7.54 -13.1Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.61 4 25.01 -2.9FedExCp FDX 2.00 .8 15 274.66 186.00 1599 244.66 -2.0FedAgric AGM 2.32f 2.7 ... 92.57 54.51 24 87.47 +11.8FdAgricA AGM/A 2.32f 2.9 24 85.56 53.35 1 80.26 +10.3FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 25.06 -.3FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.52 0 25.83 -2.0FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.4 20 135.59 106.41 375 117.44 -11.6FedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.52 15 21.70 -13.8FedSignl FSS .28 1.3 26 24.18 15.47 701 21.47 +6.9tFedInvst FII 1.08f 4.3 9 36.76 25.24 2997 25.41 -29.6FedPMu FMN .88 6.6 ...q 15.07 13.30 24 13.38 -4.7Ferrari n RACE ... ... ... 131.20 81.67 224 122.48 +16.8Ferrellgs FGP .40 10.5 ...dd 5.87 2.87 244 3.80 -11.2Ferro FOE ... ... 17 25.50 16.48 819 21.45 -9.1FiatChrys FCAU ... ... ... 24.95 10.17 4851 21.91 +22.8FibriaCelu FBR .09e .5 ... 22.05 8.88 436 19.44 +32.2tFidCorpBd FCOR 1.58 3.3 ...q 51.30 48.42 6 48.41 -5.0FidLtdTm FLTB .98 2.0 ...q 50.75 49.26 59 49.30 -1.6FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 12 48.73 -3.0FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 1831 40.60 +3.8tFidCnsStpl FSTA .87e 2.9 ... 35.47 30.10 155 30.20 -12.0FidEnergy FENY .53e 2.6 ...q 21.69 17.01 890 20.40 +1.7FidFinan FNCL .60e 1.5 ...q 43.90 33.96 174 40.27 -1.2FidHlthCre FHLC .70e 1.7 ...q 44.44 35.85 200 40.22 +.6FidIndls FIDU .56e 1.5 ...q 41.28 33.06 1391 36.69 -5.2Fid Val n FVAL ... ... ... 35.18 28.14 6 32.00 -2.6Fid Qual n FQAL ... ... ... 34.02 27.75 5 31.51 -.9FidInfoTch FTEC .42e .8 ...q 56.55 42.25 389 52.53 +5.1Fid Moment FDMO ... ... ... 33.84 27.10 16 32.00 +2.3Fid LowVol FDLO ... ... ... 32.45 27.08 7 30.08 -1.7Fid RisR n FDRR ... ... ... 32.71 27.43 139 29.94 -2.3Fid CoreD n FDVV ... ... ... 30.41 26.10 39 28.70 FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 72 23.18 -6.2FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 46 33.76 -2.2FidTelecm FCOM .76e 2.7 ...q 33.72 27.80 41 28.32 -8.4FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 112 33.07 -5.6FidlNatFn FNF 1.20f 3.2 14 42.52 28.93 992 37.21 -5.2FidNatInfo FIS 1.28 1.3 19 103.65 82.58 4052 99.66 +5.9FidClayOp FMO 1.72f 14.6 ...q 15.43 10.27 78 11.80 -10.3Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 s58.com WUBA ... ... ...cc 88.30 39.68 804 88.63 +23.8FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 41.51 993 51.88 -7.4FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 25 7.34 4.48 1700 7.42 +45.5FstCash FCFS .88f 1.0 33 88.35 51.63 377 87.75 +30.1FstCwlth FCF .36f 2.4 23 15.67 12.05 587 15.25 +6.5FstData n FDC ... ... 10 19.23 14.73 11037 18.24 +9.2FstHorizon FHN .48 2.6 16 20.86 15.84 2703 18.41 -7.9FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 9 25.16 -.2FstInRT FR .87f 2.8 ... 32.91 27.49 2584 30.82 -2.1FMajSilv g AG ... ... ...dd 9.36 4.93 1777 6.55 -2.8FstRepBk FRC .72 .8 ... 105.52 84.56 737 93.48 +7.9FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 16 25.60 +.3FstRep pfE FRCpE 1.75 6.6 ... 27.45 25.75 1 26.34 +.8FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 7 25.63 -.6FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 11 24.82 -2.3FtRpBk pfG FRCpG ... ... ... 27.50 24.09 5 25.25 -2.3FtTr 22 n FIV ... ... ... 10.10 9.02 58 9.46 +3.6tFtTrGlob FAM .90 8.2 ...q 12.15 10.98 21 11.01 -4.9FT MCGr FNY .15e .4 ...q 42.85 33.15 10 40.52 +3.4FT MCVal FNK .40e 1.2 ...q 37.68 32.00 1 34.66 -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 86 43.99 +3.5FT SCVal FYT .26e .7 ...q 38.64 32.07 6 36.02 -2.3FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 33.33 -.5FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 160 14.31 +4.2FTDJMic FDM .49e 1.0 ...q 49.19 41.59 7 47.73 +.6FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 32 17.57 -6.1FtTEqCom ERM ... ... ... 23.64 19.74 1 21.54 -3.6FtT EqTact TERM ... ... ... 23.62 19.67 6 21.56 -3.5FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.34 549 19.41 -3.0FT HeitGl PRME ... ... ... 20.81 17.96 0 19.71 -1.2FT EM Sl n RNEM ... ... ... 59.26 51.56 0 53.75 -1.4FT LgShEq FTLS .16e .4 ...q 41.72 35.06 17 38.65 -1.6FT PfInc n FPEI ... ... ... 21.03 19.44 55 19.50 -3.2FT VolIn n HDMV ... ... ... 36.34 32.75 7 34.56 +.7FT VolD n HUSV ... ... ... 23.72 21.53 21 22.58 -1.7FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 104 22.87 -13.7FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 55 16.05 -9.9FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 60 14.91 -7.9FTArcaBio FBT ... ... ...q 147.10 102.93 39 133.20 +6.9FTDJInet FDN ... ... ...q 131.99 91.45 671 124.56 +13.4FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 80 22.09 -3.0FT ConDis FXD .30e .7 ...q 45.57 35.72 159 40.48 -3.8FT ConStap FXG .75e 1.6 ...q 51.57 44.32 26 46.36 -4.7FT Engy FXN .33e 2.1 ...q 16.48 12.25 924 15.78 +1.9FT Fincl FXO .65e 2.1 ...q 32.92 26.94 133 31.16 -.5FT HlthCr FXH ... ... ...q 76.92 62.71 112 69.80 FT IndPrd FXR .16e .4 ...q 42.74 33.68 217 38.33 -5.6FT Matls FXZ .37e .9 ...q 46.43 36.89 47 41.18 -6.1FT Tech FXL .13e .2 ...q 59.90 42.88 207 54.22 +5.7FT Utils FXU .67e 2.6 ...q 28.59 23.46 164 25.74 -1.1FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 37 26.15 -.7FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 44.48 -2.2FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 371 22.77 -7.3FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 106 15.00 -8.7FT USIPO FPX .32e .5 ...q 74.54 57.95 82 68.73 +.7FTChnd FNI .19e .5 ...q 43.90 33.20 15 38.94 -1.7FT Dow30 n EDOW ... ... ... 23.50 19.61 2 21.45 -3.1FT EngCn FLM .58e 1.0 ...q 63.91 52.97 4 58.76 -1.3FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 214 47.31 -2.9FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 8.7 ...q 25.10 22.42 133 22.50 -7.7FT LCCore FEX .58e 1.0 ...q 62.82 51.10 45 58.40 -.2FT LCGr FTC .24e .4 ...q 67.59 52.62 26 63.67 +4.1FT LCVal FTA .82e 1.6 ...q 57.69 48.25 58 52.64 -3.6FT MLP&E FEI 1.42 10.9 ...q 16.50 11.68 166 12.98 -16.4FT MCCore FNX .51e .8 ...q 69.65 56.86 23 65.22 -.8FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 385 28.05 -6.8FTFutStrt FMF ... ... ... 51.53 37.80 2 47.74 +.2tFstTrMtg FMY 1.02 7.6 ...q 14.48 13.41 14 13.37 -6.0FT MultCG FAD .20e .3 ...q 71.30 55.98 5 67.92 +3.5FT MultCV FAB .45e .8 ...q 59.34 50.27 3 54.60 -4.2FT MLPEn FPL 1.26 11.1 ...q 13.58 9.57 144 11.34 -4.4FT REIT FRI .39e 1.8 ...q 24.11 20.20 11 21.85 -6.1FT SCCore FYX .38e .6 ...q 64.05 52.79 46 61.20 FTSpecFin FGB .70 11.6 ...q 7.64 5.65 75 6.02 -2.0tFTStrHi2 FHY 1.32 11.0 ...q 13.90 11.99 13 11.97 -6.4FTrVL100 FVL .05e .2 ...q 25.04 20.76 3 22.77 -2.6FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 344 29.81 -3.4FT EmOp FEO 1.40 9.0 ...q 17.42 15.45 5 15.57 -4.6FTrSenFlt FCT .72 5.4 ...q 13.70 12.62 56 13.32 +3.7FirstEngy FE 1.44 4.3 7 35.56 27.93 3753 33.88 +10.6Fitbit n FIT ... ... ...dd 7.32 4.51 3405 5.50 -3.7500.com WBAI ... ... ...dd 23.22 8.51 182 18.99 +87.8FiveOaks OAKS .40m 14.0 9 5.61 2.55 28 2.83 -29.3FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 9 25.28 +.2FvPntHld n FPH ... ... ... 16.74 12.00 151 13.59 -3.6FlagstarB FBC ... ... 32 40.06 28.43 215 34.61 -7.5F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 48 23.67 -11.2FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 36 13.53 -9.7FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 33 10.77 -8.8FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.31 110 18.59 -9.1tFlrtyTotR FLC 1.63 8.5 ...q 22.51 19.14 25 19.23 -11.0Flanign BDL .25f 1.0 14 30.95 20.20 24.95 +5.7Fleetcor FLT ... ... 26 213.74 132.04 457 210.35 +9.3FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 12 110.22 -1.5FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 185 59.02 -1.2FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 257 33.74 +1.4Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 128 24.13 -.9Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 38 24.44 -2.0tFlxCoreSl n BNDC ... ... ... 28.51 24.18 9 24.14 -3.6FlexEMTilt TLEH ... ... ...q 33.14 27.44 2 30.86 FlxDMTilt TLDH ... ... ...q 30.34 26.89 2 28.84 -1.1FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 6 61.96 -1.3FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 20 46.50 -4.6FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.04 11 68.52 -1.0FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.93 6 24.69 -3.2FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 1 27.93 -2.3FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 30 26.23 -2.1FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 2 43.25 -2.0FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 12 42.70 -3.4FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 93 44.11 -2.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 6 75.30 -.2FlexSolu FSI ... ... 9 2.58 1.33 3 1.40 -23.1Flor&Dec n FND ... ... 58 58.28 32.72 702 55.39 +13.8Flotek FTK ... ... ...dd 10.75 3.38 1544 3.76 -19.3FlowrsFds FLO .68 3.0 26 22.82 16.80 966 22.71 +17.6Flowserve FLS .76 1.7 ...cc 50.43 37.51 1317 44.74 +6.2TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 37.04 876 59.04 +14.3FlyLeasing FLY 1.00 8.1 11 14.65 11.54 55 12.31 -4.6FEMSA FMX .74e .8 ... 103.82 84.32 298 95.31 +1.5FootLockr FL 1.38f 3.2 17 77.71 28.42 2089 42.61 -9.1FordM F .60a 5.3 6 13.48 10.14 61419 11.26 -9.8ForestCA FCE/A .72f 3.5 16 26.30 19.24 1135 20.29 -15.8Forestar FOR ... ... 14 26.39 14.10 251 22.20 +.9ForsightEn FELP .13 ... ...dd 5.60 3.28 17 3.48 -20.4Fortis n FTS 1.70 5.1 ... 38.24 31.41 213 33.51 -8.6Fortive n FTV .28 .4 ... 80.31 60.40 1976 72.04 -.4FortTrInf n FTAI 1.32 7.9 ...dd 20.13 15.39 76 16.75 -16.0FortunaSlv FSM ... ... 24 6.08 4.03 939 5.65 +8.2tFBHmSec FBHS .80 1.4 19 73.62 54.69 2484 55.74 -18.6ForumEn FET ... ... ...dd 17.97 10.05 1752 13.10 -15.8FoundBld n FBM ... ... ... 16.88 11.03 168 14.00 -5.3FourCorP s FCPT 1.10 4.8 17 26.96 21.28 309 22.72 -11.6FourSeEd n FEDU 3.32 48.5 17 10.45 5.67 5 6.85 -23.9FrancoN g FNV .92 1.3 69 86.06 65.97 357 71.45 -10.6FrankCov FC ... ... ...dd 31.20 17.35 54 24.65 +18.8FrankFn n FSB .40p ... 17 44.30 30.30 30 33.85 -.7FrankLibInt FLQH ... ... ... 28.16 23.58 6 25.07 -1.1FrankLibEm FLQE ... ... ... 35.59 29.30 11 32.44 -1.8FrankLibGl FLQD ... ... ... 30.47 27.37 1 27.82 -4.4FrankLbGlE FLQG ... ... ... 32.51 27.49 0 29.77 -2.6FrnL LoV n FLLV ... ... ... 32.50 28.32 29.97 -1.1FrnkLInvGr FLCO ... ... ... 24.89 23.64 23.69 -4.4FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6FrkL US Eq FLQL ... ... ... 30.33 25.55 1 28.18 -2.5FrankL 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 0 26.87 +2.6FrkL USMid FLQM ... ... ... 29.28 24.87 27.53 -1.7FrankRes BEN .92f 2.8 11 47.65 32.41 4776 33.03 -23.8FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.93 7.08 408 7.76 -27.7FrkLtdDur FTF .74 6.7 ...q 12.13 10.97 56 11.05 -6.6 FrkUnv FT .47 7.0 ...q 7.39 6.68 28 6.76 -5.7FranksIntl FI .30 4.3 ... 9.15 4.93 624 6.95 +4.5FrptMcM FCX .20 1.3 12 20.25 11.05 19440 14.95 -21.1FresenMd FMS .51e 1.0 ... 57.94 44.88 89 50.58 -3.7FDelMnt FDP .60 1.2 22 54.81 43.02 215 51.81 +8.7FriedmInd FRD .08 1.3 ...dd 6.79 5.05 2 6.18 +8.8Frontlne rs FRO .60e ... 33 6.54 3.79 200 4.34 -5.4FullerHB FUL .62f 1.2 24 58.74 46.62 309 49.63 -7.9FutureFuel FF .24a 2.0 14 16.39 11.32 45 11.73 -16.7G -GAMCO s GBL .08 .3 8 32.60 23.97 16 25.63 -13.6GATX GATX 1.76f 2.7 12 73.25 56.00 351 65.65 +5.6GATX 66 GMTA ... ... ... 27.00 22.81 5 25.20 -4.1GCP ApT n GCP ... ... 26 34.79 27.25 508 28.65 -10.2GDL Fund GDL .64 6.8 ...q 10.38 9.13 24 9.38 -3.6GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.4 29 24.37 18.83 7922 19.93 -14.8GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 22 24.48 -3.0GMAC CpT ALLYpA 2.03 7.6 ... 26.90 25.26 273 26.58 +2.4GMS Inc n GMS ... ... 16 39.98 27.21 305 31.10 -17.4GNC GNC .80 22.5 3 10.95 3.13 1864 3.55 -3.8GP Strat GPX ... ... 29 31.25 20.30 99 22.15 -4.5GTT Comm GTT ... ... ...dd 62.32 28.30 335 48.85 +4.0GabCvInc GCV .48 8.1 ...q 6.47 4.91 19 5.90 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.95 -2.0GabDvInc GDV 1.32 6.0 ...q 24.97 21.01 129 21.99 -6.1GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.74 -1.5GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 0 25.93 -1.6GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.09 -1.0GabelliET GAB .60 9.9 ...q 6.65 5.87 641 6.08 -1.8GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 3 25.68 -1.6GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 9 24.03 -2.7Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.00 -2.1GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 2 24.40 -2.9GabGSmM GGZ ... ... ... 13.61 11.60 11 12.05 -5.4GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 25.05 -1.7GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 8 18.86 -11.5GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 5 50.40 +.4GabGoAn n GGO ... ... ... 24.74 16.18 18.70 +3.7GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.4 ...q 10.97 9.12 25 9.60 -7.0GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.37 -1.7GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.86 -1.8GabMultT GGT .94e 10.1 ...q 10.09 8.27 23 9.31 +1.2GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 0 23.55 -6.2GabUtil GUT .60 10.2 ...q 7.20 5.77 117 5.89 -17.0GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 25.22 -1.5GabUtil pfC GUTpC ... ... ... 26.19 24.54 7 24.79 -2.6Gasa rs GFA ... ... ... 12.99 5.53 6 6.75 -46.5Gain Cap GCAP .24 2.9 13 13.26 5.56 478 8.19 -18.1Gallaghr AJG 1.64 2.3 26 72.77 54.50 1096 69.91 +10.5GamGldNR GGN .84 16.6 ...q 5.81 4.80 321 5.05 -3.1GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 5 23.31 -6.1GamNRG&I GNT .84 13.1 ...q 7.23 6.00 21 6.42 -4.3GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 8 23.42 -6.4GameStop GME 1.52 11.0 ...dd 25.31 12.20 2410 13.85 -22.8Gannett n GCI .64 6.6 ...cc 12.38 7.36 924 9.69 -16.4Gap GPS .97f 3.4 14 35.68 21.02 3707 28.85 -14.7GardDnv n GDI ... ... ... 38.00 19.91 1657 31.16 -8.2Gartner IT ... ... 37 142.16 110.76 1085 122.01 -.9GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 269 24.00 -3.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 6 26.02 -.3GasLog GLOG .56 3.4 45 22.55 12.75 294 16.70 -24.9GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 1 26.59 GastarExp GST ... ... ...dd 1.40 .38 1134 .66 -37.1Gastar pfA GSTpA 2.16 13.5 ... 20.50 6.40 11 16.01 -10.7Gastar pfB GSTpB 2.69 14.7 ... 23.50 8.46 4 18.35 -2.8tGatesInd n GTES ... ... 34 18.72 15.61 283 15.50 -14.3GazitGlobe GZT .37e 3.9 ... 11.00 9.01 0 9.56 -9.2GeeGroup JOB ... ... ...dd 6.50 2.00 1 2.45 -11.9GencoSh rs GNK ... ... ...dd 17.25 8.47 69 16.08 +20.7Generac GNRC ... ... 18 53.78 33.77 556 44.97 -9.2GAInv GAM 1.15e 1.0 ...q 36.59 32.20 22 33.63 -2.2GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 2 25.98 -2.3GnCable BGC .72 2.4 37 30.18 14.95 798 29.70 +.3GenDynam GD 3.72f 1.9 21 230.00 190.31 2926 197.30 -3.0GenElec GE .48 3.4 ...dd 29.47 12.73 51292 14.05 -19.6GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 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 4365 43.55 -26.5GenMoly GMO ... ... ...dd .53 .28 99 .38 +15.5GenMotors GM 1.52 4.2 ...dd 46.76 31.92 11380 36.42 -11.1GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 187 5.75 -13.1Gensco GCO ... ... 12 55.30 20.90 301 41.40 +27.4GenesWyo GWR ... ... 24 84.40 61.44 1317 71.51 -9.2GenesisEn GEL 2.88f 14.0 29 32.59 18.42 466 20.62 -7.7GenesisHlt GEN .24 14.6 ...dd 2.58 .60 586 1.64 +114.9GenieEn n GNE .30 7.0 ... 8.01 3.82 31 4.29 -1.6GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 5 7.38 +.6Genpact G .30f ... 20 34.79 25.05 704 31.81 +.2GenuPrt GPC 2.88f 3.2 20 107.75 79.86 962 88.68 -6.7Genworth GNW ... ... 2 4.15 2.66 2598 2.84 -8.7GeoGrp s GEO 1.88 7.9 14 33.40 19.05 1044 23.69 +.4GeoPark GPRK ... ... ... 15.39 6.48 104 14.37 +45.0GaPw 77 n GPJA ... ... ... 26.14 23.01 7 24.25 -5.3Gerdau GGB .02e .4 ... 5.32 2.60 4561 4.58 +23.1GerNew GF 1.23e .4 ...q 21.49 15.85 86 19.19 -1.3GettyRlty GTY 1.28 5.0 14 29.89 22.68 94 25.40 -6.5GigCapit n GIG ... ... ... 10.22 9.60 10 9.75 +1.1GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 384 29.29 -9.3tGlatfelter GLT .52 3.1 13 23.85 16.53 856 16.78 -21.3Glaukos n GKOS ... ... ... 44.76 23.08 411 33.99 +32.5GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 2191 40.04 +12.9GblBrCopp BRSS .24 .8 11 36.50 27.50 98 29.80 -10.0GlbMed n GMRE .20p ... ...dd 10.25 6.34 82 7.95 -3.0GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 3 24.38 -3.7GlobNetL n GNL .94 5.0 31 22.99 15.55 600 19.00 -7.7GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 2 24.37 -5.1GlobPtrs GLP 1.85 11.0 ...dd 20.87 15.17 30 16.75 +.3GlobPay s GPN .04 ... 38 118.94 86.12 863 113.33 +13.1GlbShipLs GSL .40 32.8 ...dd 1.94 .97 67 1.22 +5.2GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 1 23.99 +.3GlbXNordic GXF .83e 3.8 ...q 24.68 21.86 0 22.08 -2.7GbXSpDvE SDEM .63e ... ...q 17.90 15.17 6 16.07 -1.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.16 -.6GblXEffic EFFE .16p ... ...q 27.69 24.99 1 26.01 -2.4GblXPortgl PGAL .36e 2.9 ...q 13.10 10.66 5 12.49 +5.0GblXColum GXG .41e 3.8 ...q 11.51 9.33 269 10.90 +8.8GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 14 23.42 -2.3GbXMLP&E MLPX .60 4.8 ...q 14.60 11.36 124 12.54 -7.7GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 20.80 -.3GblXArg ARGT .09e .3 ...q 38.46 27.40 22 34.52 -2.2GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 53 24.53 -4.2GXSupInPf SPFF .99 8.4 ...q 12.96 11.70 61 11.81 -2.9GblXGuru GURU .28e .9 ...q 31.88 26.14 8 29.79 +.3GbXGreece GREK .13e 1.2 ...q 11.56 8.57 517 10.66 +3.7GblXChCon CHIQ .12e .7 ...q 19.96 13.52 22 18.26 -2.2GblX MLP MLPA .90e 9.9 ...q 11.36 8.14 724 9.13 -7.5GblXFertil SOIL .25e 2.5 ...q 11.01 9.11 1 10.17 -3.4GblXChiEn CHIE .41e 3.4 ...q 12.66 10.49 0 12.23 +7.7GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 119 20.64 -5.2GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.32 8 18.47 +2.6GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.55 1 17.64 +3.7GblXPakist PAK ... ... ...q 19.23 12.15 3 12.71 +2.7GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 0 14.90 -2.5GblXNorway NORW .83e 5.9 ...q 14.63 11.19 153 14.15 +7.7GblXScUS n SCIU ... ... ...q 32.53 27.62 10 30.86 -.2GblXScEu n SCID ... ... ...q 29.75 25.87 1 28.29 +2.1GblXScAs n SCIX ... ... ...q 27.08 23.76 25.95 +.2GblXScJp n SCIJ ... ... ... 33.72 28.34 31.72 +.1GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 8 24.09 -3.2GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 16 23.75 +9.4GbX US Inf PAVE ... ... ... 17.80 13.80 50 15.60 -7.0GblFound n BOSS ... ... ... 20.72 15.35 1 18.04 +4.2GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 52 25.60 -6.4GlbXSilv rs SIL ... ... ...q 37.30 28.21 86 30.37 -7.0GlbXLith rs LIT ... ... ...q 41.21 28.10 134 33.10 -14.6GbX Gold rs GOEX ... ... ...q 25.21 20.08 3 22.62 -3.0GbXUran rs URA ... ... ...q 16.36 11.81 401 13.65 -9.3GlblScape GSB .06 1.6 21 5.51 3.27 15 3.82 +7.6Globalstar GSAT ... ... ...dd 2.59 .53 4475 .64 -51.5GlobantSA GLOB ... ... 52 54.84 33.87 123 44.80 -3.6GlobusMed GMED ... ... 44 52.56 27.79 1279 49.67 +20.9Glowpoint GLOW ... ... ...dd .65 .15 192 .20 -43.3GoDaddy n GDDY ... ... 91 65.37 38.34 1626 64.03 +27.3GolLinhs s GOL ... ... ... 14.48 4.13 302 10.89 +24.3GoldFLtd GFI .02e .5 ... 4.70 3.11 2773 3.87 -10.0GoldResrc GORO .02 .4 66 5.33 3.31 196 5.24 +19.1GoldStdV g GSV ... ... ... 2.07 1.25 521 1.56 -10.9Goldcrp g GG .24 1.8 18 15.55 11.64 7439 13.35 +4.5GoldenMin AUMN ... ... ... .68 .36 62 .41 -5.1GoldStr g GSS ... ... 6 .92 .56 1648 .69 -22.4GldFld GV ... ... 11 6.38 3.60 27 4.30 -12.2GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 47 25.70 -3.1GS BDC n GSBD 1.80 9.4 10 24.38 18.78 57 19.15 -13.7GS ActbtInt GSIE ... ... ...q 32.48 27.14 67 30.16 +.5GS ActEM GEM ... ... ...q 39.44 30.39 107 35.68 -.4GS ActEur GSEU .60e ... ... 33.94 29.38 5 31.92 +.7GS ActJpn GSIY ... ... ... 36.02 29.37 4 34.30 +2.0GS US LgC GSEW ... ... ... 46.27 40.58 15 42.92 -1.3GS HYBd n GHYB ... ... ... 50.32 48.05 3 48.33 -2.4tGS CpBd n GIGB ... ... ... 50.44 47.97 2 47.93 -4.6GS ActLgC GSLC ... ... ...q 57.42 46.85 303 53.51 +.3GS 0-1Yr n GBIL ... ... ... 105.09 99.91 47 99.98 GS Indus n GVIP ... ... ... 57.97 45.03 10 52.75 -.4GS SCap n GSSC ... ... ... 45.33 39.39 6 43.88 +1.3GSCI37 GSC ... ... ...q 26.50 17.55 26.16 +9.1GoldmanS GS 3.20f 1.4 23 275.31 209.62 3268 236.67 -7.1GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 39 27.65 -3.2GoldS pfN GSpN ... ... ... 28.34 25.95 36 26.16 -6.0GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 13 25.94 +.2GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 10 22.77 +.1GoldS pfA GSpA .96 4.4 ... 24.46 21.25 42 21.85 -3.1GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 33 22.32 -1.2GS MLPEn GER .64 10.3 ...q 8.29 5.25 206 6.20 +.8GS MLPInc GMZ 1.38 15.7 ... 10.66 7.55 146 8.80 -1.6GoodrPet n GDP ... ... ... 14.50 8.20 27 12.76 +17.0GormanR GRC .50 1.6 28 33.50 23.55 31 31.98 +2.5vjGrace GRA .96 1.4 20 77.37 58.48 1251 68.57 -2.2Graco s GGG .53 1.2 14 49.69 34.89 1044 44.36 -1.9GrahamCp GHM .36 1.6 15 24.03 17.97 14 22.03 +5.3GrahamH s GHC 5.32f .9 23 625.45 536.90 16 607.65 +8.8Graingr GWW 5.44f 1.9 25 309.80 155.00 653 281.94 +19.3Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 1 25.69 -4.6GrmPrTr rs GPT 1.50 6.2 ... 31.26 21.12 2129 24.03 -9.9GranTrra g GTE ... ... ...dd 3.32 1.93 1508 3.27 +21.1GranaMon GRAM .25e 7.7 ... 5.15 2.25 47 3.26 +14.4GraniteC GVA .52 1.0 27 68.58 45.14 937 54.04 -14.8GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 199 16.70 -5.9GraniteRE GRP/U 2.30 ... ... 42.10 36.24 1 39.28 +.5Gran Gld n BAR ... ... ... 142.87 123.68 0 130.50 +.1GranCom n COMB ... ... ... 27.07 24.80 30 26.65 +1.8GranSP n COMG ... ... ... 32.29 24.96 1 29.41 +6.2 GrphTInt n EAF ... ... ... 16.95 14.44 1029 16.18 +4.4GraphPkg GPK .30 2.1 15 16.74 12.65 5005 14.09 -8.8tGrayTelev GTN ... ... 6 17.80 11.20 734 11.35 -32.2GrayTvA GTN/A ... ... 15 15.30 10.00 10.00 -30.3GrtAjax n AJX 1.20 8.9 9 15.40 12.27 23 13.48 -2.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.20 -.7GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 266 1.26 -2.3GtPlainEn GXP 1.10 3.4 16 34.72 27.60 1609 32.66 +1.3GrtWstBcp GWB 1.00f 2.4 16 45.00 33.27 210 41.64 +4.6GreenDot GDOT ... ... 43 69.37 33.99 243 60.64 +.6GreenTrH n GHG ... ... ... 13.05 10.75 22 11.45 -11.6GreenbCos GBX .92f 2.1 9 54.45 41.45 382 44.15 -17.2Greenhill GHL .20 1.0 ...dd 25.30 13.80 439 20.70 +6.2Greif A GEF 1.68 2.9 20 65.60 47.97 257 58.62 -3.2Greif B GEF/B 2.51e 3.9 20 71.95 52.50 2 63.65 -8.2Griffon GFF .28f 1.4 21 24.50 17.45 126 19.90 -2.2Group1 GPI 1.00f 1.5 9 84.47 51.62 328 66.50 -6.3GrubHub GRUB ... ... ...cc 112.41 41.35 5243 92.65 +29.0GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 49 102.01 -.7GpoASur ASR 3.31e ... ... 229.45 165.93 34 177.25 -2.9GpoAvalAc AVAL .40 4.5 ... 9.51 7.86 48 8.86 +4.2GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 6 9.53 +1.9GpSuprvi n SUPV ... ... ... 33.85 16.11 711 26.35 -10.1GpTelevisa TV ... ... ... 27.37 14.20 1426 17.84 -4.4GuangRy GSH .63e 2.2 ... 37.43 24.43 4 28.77 -13.9Guess GES .90 3.9 ...cc 24.01 9.56 979 23.05 +36.6GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 29 21.33 -6.2Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 1 24.16 -2.9GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 21 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 7.72 154 8.34 -6.3GugChinTc CQQQ .60e 1.0 ...q 67.24 43.91 39 57.44 -5.2GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 1 8.03 -4.3GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 2 25.83 -6.3GugSolar TAN .83e 3.4 ...q 26.70 17.50 76 24.35 -3.1GugShippg 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 12 30.50 +3.1GugChRe 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 5 37.77 +1.1Gug 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 1 43.30 -8.6GugMultAs 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 13 44.63 +2.6GugEShDur 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 18.80 111 20.82 -3.5Guidewire GWRE ... ... ...dd 92.65 60.15 321 85.63 +15.3GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.08 17.80 13 34.29 +20.4H -HCA Hldg HCA .35p ... 15 106.84 71.18 3119 96.20 +9.5HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 61 40.81 +36.5HCP Inc HCP 1.48 6.3 13 33.67 21.48 4352 23.67 -9.2HDFC Bk HDB .37e .4 ... 110.77 81.77 425 95.97 -5.6HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 2 25.71 -2.8HFF Inc HF 1.80e ... 17 51.74 30.06 408 35.95 -26.1HMG HMG ... ... ...dd 16.33 8.94 13.22 +5.8HNI Corp HNI 1.14 3.4 16 46.53 31.16 200 33.86 -12.2HP Inc HPQ .53 2.4 13 24.75 17.10 8273 21.82 +3.9HRG Grp HRG ... ... ...dd 19.77 9.42 3795 11.73 -30.8HSBC HSBC 1.50e 3.0 ... 55.89 42.61 872 50.13 -2.9HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 29 25.75 -.3HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 51 26.48 -3.2HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 94 26.30 -2.0Haemonet HAE ... ... 71 79.17 38.47 692 76.91 +32.4HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 1331 5.28 -30.3Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 5591 52.44 +7.3HalyrdHlt HYH ... ... 24 50.99 35.24 834 48.26 +4.5HamBchBr HBB .34 1.5 ... 41.00 20.97 31 22.40 -12.8HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 28 38.77 -1.4tHanJS JHS .87e 6.4 ...q 15.12 13.60 50 13.64 -8.1HanJI JHI 1.45e 8.8 ...q 18.85 16.42 15 16.48 -5.8HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 81 15.15 -11.6HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 48 20.59 -3.9HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 32 19.90 -7.4HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 45 17.85 -4.8HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 85 22.20 -10.0Hanesbds s HBI .60 3.4 9 25.73 17.16 16165 17.73 -15.2HannArms HASI 1.32 6.7 27 25.28 17.33 258 19.62 -18.5HanoverIns THG 2.16 1.9 63 121.39 79.23 141 115.28 +6.7HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 2 25.19 -.5tHarleyD HOG 1.48f 3.6 13 56.95 40.53 2061 40.73 -19.9HarmonyG HMY .05 ... ... 2.53 1.56 2677 2.02 +8.0HarrisCorp HRS 2.28 1.5 27 170.54 106.18 1228 151.78 +7.2Harsco HSC .20m 1.0 52 23.20 13.55 782 20.30 +8.8HarteHk rs HHS ... ... ... 14.40 7.27 15 8.90 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 29.05 -.7HartfdFn HIG 1.00 1.9 18 59.20 48.36 1889 53.90 -4.2HartfFn wt HIG/WS ... ... ... 53.33 42.50 51.29 -.5Haverty HVT .72f 4.0 18 27.23 17.70 190 17.90 -21.0HavertyA HVT/A .38a 2.1 14 27.10 18.00 18.50 -20.8HawaiiEl HE 1.24 3.6 24 38.72 31.71 376 34.71 -4.0Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 91 5.17 -13.1HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1309 27.79 -13.5HlthcreTr HTA 1.22 4.8 49 32.84 24.19 3188 25.35 -15.6HeclaM HL .01e .3 ...dd 6.16 3.25 2784 3.85 -3.0HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 275 87.07 Heico A s HEI/A ... ... 56 78.65 47.00 133 72.20 HelixEn HLX ... ... 2 8.70 4.82 3541 7.54 HelmPayne HP 2.80f 4.1 ...dd 75.02 42.16 1283 68.90 +6.6Hemisphrx rs HEB ... ... ... .74 .28 312 .32 -6.9HennCap n HCAC ... ... ... 10.49 8.97 103 9.97 +1.7HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 0 10.63 +2.5Herbalife HLF ... ... 23 107.24 60.71 644 105.94 +56.4HercHld n HRI ... ... ... 72.99 33.27 456 51.36 -18.0HercTGC HTGC 1.24 10.0 14q 13.97 11.55 138 12.37 -5.7HercTG 24 HTGX 1.56 6.2 ... 25.85 25.02 8 25.07 -2.1HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 165 15.65 -13.2Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 0 24.15 -3.9Hersha rs HT 1.12 5.9 14 19.87 16.60 588 18.95 +8.9Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 0 23.37 -5.2Hersha pfE HTpE ... ... ... 26.40 22.66 2 23.25 -6.0tHershey HSY 2.62 2.9 20 116.49 91.40 1419 91.32 -19.5HertzGl HTZ ... ... ... 27.27 8.52 2829 21.23 -3.9Hess HES 1.33f 2.3 ...dd 59.56 37.25 3103 57.65 +21.4Hess pfA HESpA ... ... ... 67.42 48.24 22 65.76 +13.6HessMidP n HESM 1.33f 6.5 19 26.05 18.32 39 20.40 +3.0HP Ent n HPE .56f 3.2 43 19.48 12.70 9652 17.18 +19.6Hexcel HXL .50 .8 24 69.52 49.20 538 66.20 +7.0Hi-Crush HCLP 1.05e 8.6 14 15.45 7.25 889 12.15 +13.6HighPtRs HPR ... ... ...dd 7.38 2.66 1977 7.03 +37.0HighlFlR n HFRO ... ... ... 16.60 15.00 119 16.00 +3.2HighwdPrp HIW 1.85 4.2 19 53.34 41.34 601 44.49 -12.6Hill Intl HIL ... ... ...dd 6.00 4.25 327 5.25 -3.7Hill-Rom HRC .80f .9 22 91.11 71.91 455 86.40 +2.5HillenInc HI .83 1.8 22 49.35 34.65 282 46.55 +4.1HillmCT pf HLMp 2.90 8.6 ... 36.95 29.63 3 33.85 -1.4HilltopH HTH .28 1.2 12 28.32 21.47 424 22.48 -11.3HilGrVa n HGV ... ... ... 47.75 32.20 1085 42.99 +2.5Hilton HLT .60 .7 40 88.11 60.51 2796 80.24 +.5HoeghLP HMLP 1.72 9.7 11 20.00 15.33 182 17.80 -4.6Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 15 25.77 -4.2HollyEngy HEP 2.62f 9.0 14 36.05 26.09 91 29.25 -10.0HollyFront HFC 1.32 2.2 15 62.24 23.46 3117 60.46 +18.0HomeDp HD 4.12f 2.2 25 207.61 144.25 3423 184.63 -2.6Honda HMC .84e 2.5 ... 37.29 27.05 391 33.91 -.5HonwllIntl HON 2.98 2.1 64 165.13 129.00 2431 144.51 -5.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 136 44.25 +.3tHorizGbl n HZN ... ... 35 19.26 7.46 239 7.30 -47.9HorizFn22 n HTFA ... ... ... 25.93 25.26 25.88 +1.9HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 2 48.23 -4.1HorGKWld KLDW ... ... ...q 35.73 29.76 18 34.01 +1.6HoizWear 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 21.93 -1.6Hormel s HRL .75 2.1 22 38.00 29.75 1985 36.12 -.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 39

Hornbeck HOS ... ... ...dd 4.87 1.51 209 3.48 +11.9HostHotls HST 1.00a 5.1 16 21.53 17.26 3072 19.53 -1.6HoulihnL n HLI .80 1.8 18 52.81 32.72 133 44.96 -1.0HstnAEn HUSA ... ... ... 1.05 .22 74 .24 -26.7HovnanE HOV ... ... ...dd 3.41 1.66 957 2.04 -39.1HHughes HHC ... ... 29 140.38 114.28 594 137.21 +4.5HuanPwr HNP 2.45e 9.4 ... 31.85 23.64 50 26.12 +4.5tHubbell HUBB 3.08 3.0 19 149.03 101.75 804 102.51 -24.3HubSpot HUBS ... ... ...dd 124.45 63.00 645 105.30 +19.1HudBayM g HBM .02 ... 10 10.25 4.60 896 6.75 -23.3HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.0 27 36.14 28.25 642 33.05 -3.5HugotnR HGT .09e 13.8 2 2.10 .55 39 .65 -53.6Humana HUM 2.00f .7 25 299.85 223.40 692 295.19 +19.0HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 10 38.99 +1.7HuntgtnEco HECO .47e .2 ...q 44.87 38.35 41.50 -.4HuntgtnIng HII 2.88 1.2 22 276.69 183.42 726 234.72 -.4Huntsmn HUN .65f 2.2 10 36.09 23.12 5212 29.03 -12.8Hyatt H ... ... 36 83.02 54.38 673 76.93 +4.6HysterYale HY 1.21 1.7 19 93.90 62.62 49 71.30 -16.3I -IAMGld g IAG 1.52f 27.6 92 7.25 3.64 4399 5.51 -5.5ICICI Bk IBN .16e 1.9 ... 11.26 7.89 4800 8.44 -13.3tIDT Cp IDT 1.00f 18.9 ... 17.71 5.23 159 5.30 -50.0IEC Elec IEC ... ... ...cc 5.05 3.35 5 4.43 +7.5ING ING .14e .8 ... 20.58 16.39 1355 16.71 -9.5ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 8 25.40 -.5ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 16 25.58 -.5ION Geo rs IO ... ... ...dd 32.45 3.20 115 28.90 +46.3iPInvVix 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 29.04 149 30.39 -.2IQ Hedge MCRO ... ... ...q 27.20 25.39 0 26.27 -1.1IQ HdgLgS QLS ... ... ...q 24.53 20.46 2 21.90 IQ Ch SC n CSML ... ... ... 29.58 23.89 52 27.15 -3.2IQ HdgEv QED ... ... ...q 22.00 20.60 0 20.89 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 71 24.21 -3.7IQ CorePl n AGGP ... ... ... 21.05 18.96 22 19.04 -4.6IQ CoreBd n AGGE ... ... ... 19.88 18.43 165 18.56 -5.2IQHdgMNt 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 7 20.25 -.4IQ 50HIntl HFXI ... ... ...q 22.80 20.00 39 21.53 -.6IQ RealRtn CPI ... ... ...q 27.85 27.15 5 27.46 +.1IQUSReSC ROOF 1.43e 5.9 ...q 27.88 22.60 4 24.26 -7.8IQMrgArb MNA ... ... ...q 31.92 29.98 61 30.80 -.8IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.47 -4.2IQGblOilSC 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 14 27.49 -3.8IQVIA Hldg IQV ... ... 12 110.67 81.74 1393 97.99 +.1IRSA IRS ... ... ... 32.97 21.22 18 22.59 -23.7iShGold IAU ... ... ...q 13.11 11.61 14792 12.53 +.2iShGSCI GSG ... ... ...q 17.57 13.16 1085 17.31 +6.3iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1200 22.30 -3.8iSAstria EWO .37e 1.5 ...q 27.41 19.91 32 25.08 +1.8iShBelg EWK .51e 2.5 ...q 23.00 19.33 36 20.75 -1.3iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 13993 41.77 +3.3iShCanada EWC .48e 1.7 ...q 30.60 25.58 2898 28.13 -5.1iShEMU EZU .86e 1.9 ...q 47.13 40.00 4633 44.20 +1.9iSFrance EWQ .58e 1.8 ...q 33.73 28.48 499 32.57 +4.3iShGerm EWG .60e 1.9 ...q 35.87 30.08 1461 32.34 -2.1iSh HK EWH .61e 2.4 ...q 26.93 22.83 2184 25.70 +1.1iSh SKor EWY .65e .9 ...q 79.07 64.44 3001 75.20 +.4iShMexico EWW .78e 1.5 ...q 57.82 47.79 3627 50.91 +3.3iShNeth EWN .66e 2.1 ...q 34.09 28.62 161 31.96 +.7iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 353 47.29 -1.1iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 660 65.01 -7.1iShSpain EWP .99e 3.0 ...q 36.38 31.52 334 33.04 +.8iSSwedn EWD .76e 2.3 ...q 36.71 32.02 123 32.62 -3.8iShSwitz EWL .75e 2.2 ...q 37.84 33.43 633 33.92 -4.7iShFrntr100 FM .30e .9 ...q 36.19 28.36 1001 33.44 +1.0iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 15 49.67 -1.5iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 22 54.31 -.3tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 49.11 6 48.90 -4.5tiShEMkHY EMHY 3.98 8.3 ...q 51.12 48.04 28 47.81 -4.3iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 46.62 -6.9iShEmMDv DVYE 1.83e 4.5 ...q 46.11 39.21 69 41.12 -1.7iShGblSilv SLVP .29e 2.8 ...q 12.02 9.34 45 10.53 -2.8iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 5 22.80 +5.8iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 2 28.74 -2.1iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 24 87.80 -.4iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 10 52.17 -1.8iShEMkBd LEMB .42e .9 ...q 50.78 45.39 159 48.28 +.2iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 95 83.28 -1.2iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 440 60.98 +.4iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.92 147 81.19 +1.8iShThai THD 1.88e 1.9 ...q 103.71 76.35 307 96.86 +4.7iShIsrael EIS .81e 1.6 ...q 55.29 46.67 6 49.47 -3.5iShChile ECH .71e 1.3 ...q 56.53 41.34 823 53.14 +1.9iShBRIC BKF .54e 1.2 ...q 50.94 36.00 23 44.87 +.9iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 15 55.09 -.6iShSilver SLV ... ... ...q 17.14 14.44 14154 15.24 -4.7iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 617 116.68 -1.7iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 5 100.71 -4.6iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 8 166.18 +6.2iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 17 152.60 -4.0iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 48 16.34 +.3iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 7 18.00 -3.5iShSPTUS s ITOT ... ... ...q 65.40 53.79 610 60.79 -.6tiShSTNtMu SUB .86 .8 ...q 106.40 104.33 106 104.43 -.4tiShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.81 17 110.92 -1.9iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 869 111.79 -2.0iShChinaLC FXI .87e 1.9 ...q 54.00 37.61 25586 46.88 +1.5iShTransp IYT 1.70e .9 ...q 206.73 157.65 191 187.06 -2.4iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 1 52.10 +3.1iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 2973 266.83 -.8iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 5 180.59 -2.7iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.60 3027 105.67 -3.3iShEMkts EEM .59e 1.3 ...q 52.08 39.82 75839 46.69 -.9tiShiBoxIG LQD 3.87 3.4 ...q 121.85 114.55 6052 114.58 -5.7iSKokusai TOK 1.60e 2.5 ...q 69.65 59.08 64.96 +.5iShCorUSTr GOVT .33 1.4 ...q 25.60 24.34 817 24.39 -2.8iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 19 57.90 -4.3iShGblTech IXN 1.10e .7 ...q 171.45 129.32 95 159.10 +3.5iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.22 3 50.26 -4.9iSMrnMCG JKH .59e .3 ...q 220.00 176.47 3 207.81 +2.6tiShIndones EIDO .35e 1.4 ...q 30.61 25.18 1308 25.09 -11.7iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 669 156.48 +2.4iShNYMun s NYF ... ... ...q 56.36 54.26 25 54.36 -2.5iShGblHcre IXJ 2.72e 1.4 ...q 123.12 105.07 56 111.74 -.7iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 100 69.21 -1.0iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 532 81.67 -1.5iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 406 36.87 +3.7iShCalMn s CMF ... ... ...q 59.75 57.68 63 57.85 -2.2iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 10 49.61 -3.2iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 36 82.42 -1.7iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 113 43.66 -3.4iShNANatR IGE .85e 2.4 ...q 38.02 30.59 150 35.54 +.3iSh JPXNik JPXN ... ... ... 70.78 56.80 1 65.47 +.8iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 418 82.38 -1.5iShLatAm ILF .60e 1.7 ...q 39.54 28.00 1648 36.17 +5.9iShUSAMo MTUM .81e .8 ...q 113.60 85.00 869 107.11 +3.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 7 157.02 -1.5iShPhilpns EPHE .20e .6 ...q 40.19 32.21 62 33.62 -13.4iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 1261 109.55 -4.1iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 541 107.79 -2.7iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 1 44.49 +2.0iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 12 50.19 -4.3iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 54 39.47 -.1iShAsia50 AIA 1.02e 1.5 ...q 72.96 54.60 126 67.11 +1.6iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 7979 118.41 -6.7iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 38 74.50 +1.8iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 3 61.05 -.7iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.12 1249 34.00 +.6iS Eafe EFA 1.66e 2.4 ...q 75.27 64.56 17308 70.49 +.3iShGerSC bt EWGS .69e 1.1 ...q 70.42 50.16 6 64.44 +.2iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 1130 86.73 -2.7iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.56 32 59.86 -7.6iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 750 122.19 +1.3iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 5 27.70 +7.4iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 143 206.29 -.9iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 4 171.33 -1.6iShIreland EIRL .55e 1.2 ...q 50.12 42.67 8 46.85 -2.4iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 1046 187.68 -1.1tiSh10yCBd CLY 2.67 4.6 ...q 63.67 58.15 155 58.14 -8.0iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 18708 85.40 -2.1iShFinlC bt EFNL .51e 1.2 ...q 43.75 38.15 4 43.32 +9.9iShSft IGV .12e .1 ...q 183.23 131.00 207 175.22 +13.4iShCorUS n FTY ... ... ... 51.01 43.20 48 46.23 -6.8iShDenC bt EDEN .81e 1.2 ...q 71.11 60.01 169 66.97 -.9iShNetw IGN .25e .5 ...q 55.29 43.74 8 51.12 +5.4iShNATch IGM .73e .4 ...q 195.60 142.10 25 182.96 +8.4iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 28 58.68 -5.7iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 36 25.28 -.2iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 135 95.09 -6.1iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 59 98.57 +.3iShGbl100 IOO 2.14e 2.3 ...q 98.94 83.62 12 92.24 -.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 13 25.37 -.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 19 185.75 +3.6iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.84 1 109.94 -3.5iShIndia bt INDA .24e .7 ...q 38.21 31.54 2241 34.84 -3.4iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1494 120.10 -3.4iSMrnSCG JKK .87e .5 ...q 193.05 153.86 8 184.84 +3.0iShPoland EPOL .42e 1.7 ...q 30.19 23.14 251 24.37 -10.0iSMCGth IJK 1.88e .9 ...q 230.66 189.87 79 216.96 +.5tiShIntGvC GVI 1.99 1.9 ...q 111.75 107.29 51 107.23 -2.3iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 1201 137.26 +1.9iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 39 48.90 -7.0iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 767 147.57 -.7iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 1519 124.53 -1.0iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 632 192.08 +2.9iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 155 129.36 -4.9iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1141 50.94 +.2iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 24948 154.07 +1.1iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 333 83.81 -7.0iShChina MCHI .61e .9 ...q 76.72 50.65 1893 66.99 +.7iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 289 73.90 +1.3iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 623 157.28 -.6iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 6 68.16 -2.7iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 25 130.05 -2.1iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 1400 51.96 -1.6iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 15 144.42 -5.1iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 41 155.73 -2.7iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 295 49.92 +.8iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 143 27.15 -7.7iShTech IYW 1.20e .7 ...q 184.45 138.25 217 170.25 +4.6iShGblIndl EXI 1.40e 1.6 ...q 100.28 81.71 42 90.13 -3.0iShGblCStp KXI 2.19e 2.3 ...q 109.16 96.44 11 97.21 -8.2iShREst IYR 2.76e 3.6 ...q 83.27 71.27 7872 76.17 -6.0iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 12 114.21 +4.4tiSh0-5Tips STIP ... ... ...q 101.11 99.37 130 99.28 -.6iShHmCnst ITB .09e .2 ...q 46.56 32.02 2054 38.93 -11.0iShInds IYJ 1.65e 1.2 ...q 158.32 125.23 66 141.28 -4.1iShAerosp ITA 1.31e .7 ...q 207.47 149.17 535 188.76 +.3 iShHltcare IYH 3.01e 1.7 ...q 193.31 156.01 63 174.09 -.1iShFinSv IYG 1.21e .9 ...q 142.14 105.42 85 131.17 +.6iShRegBks IAT .61e 1.2 ...q 54.74 41.83 107 51.01 +3.5iShInsur IAK .82e 1.3 ...q 69.95 59.34 21 64.94 -2.5iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 128 118.01 -1.2iShBroker IAI .65e 1.0 ...q 70.58 49.01 46 65.94 +5.1iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 291 40.23 +1.5iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 10 110.79 -.3iShCrSPS s IJR ... ... ...q 80.68 66.77 3133 78.16 +1.8iShMedDev IHI 1.57e .8 ...q 194.27 155.25 204 190.37 +9.7tiShConsGd IYK 2.43e 2.1 ...q 130.93 113.18 29 113.37 -10.5iShHltcPrv IHF .24e .1 ...q 172.85 137.41 191 164.84 +5.1iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.58 973 63.19 +.2iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 8 144.34 -6.5iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 63 97.00 -5.1iShPeru EPU .70e 1.6 ...q 44.95 32.98 144 43.34 +5.8iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.27 4033 66.53 +.7iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 40 36.82 +2.5iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 38 132.74 -.7iShO&GEx IEO 1.06e 1.5 ...q 71.73 50.49 193 70.58 +8.7iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 54 53.44 -.8iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 229 47.34 +.2iShGroAllo AOR .81e 1.8 ...q 46.77 42.80 62 44.33 -1.3iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 74 97.91 +2.3iShModAllo AOM .71e 1.9 ...q 39.05 36.65 84 37.44 -1.6iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 29 24.74 -4.2iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 497 55.67 +.8iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 140 153.68 +.1iShConsAllo AOK .64e 1.9 ...q 35.27 33.51 55 33.97 -2.0iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.66 169 80.52 -.3iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 26 24.28 -1.0tiShiB3-23x s IBCE ... ... ...q 24.76 23.52 0 23.49 -3.2iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2tiShBd3-23 s IBDD ... ... ...q 26.95 25.59 2 25.55 -3.4tiShBd3-20 s IBDC ... ... ...q 26.38 25.82 34 25.84 -.9iStar STAR ... ... 5 12.61 9.75 449 10.21 -9.6iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.07 -1.2iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 0 24.87 -2.6iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 2 24.68 -2.0ITT Inc ITT .54f 1.1 19 57.62 36.93 383 48.99 -8.2iBio IBIO ... ... ...dd .55 .14 268 .17 -6.2Idacorp IDA 2.36 2.5 23 100.04 79.59 270 92.90 +1.7IDEX IEX 1.72f 1.3 29 150.72 102.69 511 133.34 +1.0iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 30 179.07 133.90 2668 144.00 -13.7Imax Corp IMAX ... ... ...cc 31.00 17.58 1503 21.60 -6.7ImunC wt rs IMUC/WS ... ... ... .40 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 282 .26 -16.1ImpacMtg IMH ... ... 3 17.40 7.18 9 8.83 -13.1ImpOil g IMO .57 1.9 61 32.81 25.91 469 30.60 -1.9sIncOpR IOR ... ... 29 12.55 8.31 9 13.18 +18.9IndCDrillg ICD ... ... ...dd 5.48 2.72 68 4.60 +15.6IndepHld IHC .12f .3 13 39.85 17.25 9 35.25 +28.4IndepRT IRT .72a 7.6 19 10.63 8.26 436 9.47 -6.1IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 120 25.18 -3.6IndiaGCap IGC ... ... ...dd 1.63 .30 366 .58 -42.4IndoTel s TLK .67 ... ... 36.19 25.96 291 27.17 -15.7IndBach IBA .87e 1.4 ... 67.61 52.72 4 61.57 +7.5Infosys INFY .40e 2.2 16 18.71 13.88 3138 17.64 +8.8InfrREIT n HIFR 1.00 4.7 19 23.22 17.60 294 21.40 +15.2InfuSystem INFU ... ... ...dd 2.95 1.20 5 2.75 +19.6IngerRd IR 1.80 2.1 20 97.67 79.63 2822 85.93 -3.7Ingevity NGVT ... ... ... 82.67 53.62 153 77.21 +9.6Ingredion INGR 2.40 2.0 16 146.28 113.42 552 120.65 -13.7InnovInd n IIPR 1.00f 2.9 ... 36.88 15.72 57 34.26 +6.0InnoInd pfA IIPRpA ... ... ... 28.80 25.50 0 27.27 -2.4Innsuites IHT .01 .6 ...dd 2.27 1.23 0 1.70 -2.9Inphi IPHI ... ... 16 44.25 23.65 658 30.44 -16.8InsightS n INSI ... ... ... 21.10 18.71 10 18.86 -5.2sInsperity s NSP ... ... 27 81.70 34.88 794 82.40 +43.7InspMD 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 46.65 349 58.25 -23.3Instructre n INST ... ... ...dd 46.50 24.55 679 39.25 +18.6IntegerHl ITGR ... ... ...dd 58.54 33.90 369 55.85 +23.3Intellichk IDN ... ... ...dd 4.55 1.50 16 2.00 -21.9sIntellgSys INS ... ... ...dd 5.39 3.30 23 5.41 +18.6sIntelsat I ... ... ... 10.93 2.44 14193 13.03 +284.4InterXion INXN ... ... ... 65.75 43.29 486 65.00 +10.3IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2175 72.34 +2.5IntCtlHtls IHG ... ... ... 69.23 49.03 457 63.85 +.5IBM IBM 6.28f 4.3 10 171.13 139.13 3968 145.00 -5.5IntFlav IFF 2.76f 1.9 36 157.40 128.42 338 142.06 -6.9IntlGmeT n IGT .80 2.9 ... 30.82 17.25 1158 27.94 +5.4IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.7 17 66.94 50.04 2900 51.11 -11.8IntlSeaw n INSW ... ... ... 23.43 15.23 56 19.91 +7.9IntTower g THM ... ... ...dd .78 .29 233 .61 +41.9Interpublic IPG .84f 3.6 16 26.01 18.30 4683 23.42 +16.2IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 2 25.74 +1.0inTestCorp INTT ... ... 13 10.25 5.75 42 7.25 -16.2IntPotash IPI ... ... ...dd 5.12 2.03 2402 4.45 -6.5Intrexon XON ... ... ...dd 26.99 10.26 652 18.32 +59.0Inuvo INUV ... ... ...dd 1.39 .70 30 .95 +17.3Invacare IVC .05 .3 ...dd 19.20 11.25 412 18.65 +10.7Invesco24 n IHTA ... ... ... 10.33 8.28 13 9.14 -11.3InvHiIn23 n IHIT ... ... ... 10.32 9.53 69 10.03 +2.5InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 115 10.56 -7.2Inv Bond VBF .83a 4.6 ...q 20.29 17.80 21 17.93 -9.9InvCAVal VCV .79 6.8 ...q 13.20 11.53 122 11.69 -7.1InvDynCrd VTA .90 7.6 ...q 12.28 11.33 278 11.89 +1.5InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.65 20 13.83 -6.0Invsco iim IIM .84 5.9 ...q 15.47 13.64 86 14.30 -4.0tInvesco IVZ 1.16 4.1 12 38.43 28.93 4519 28.44 -22.2InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 782 16.17 -9.3InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 2 24.94 -.3InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 7 25.27 -1.9InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 21 23.99 -4.0Invsco oia OIA .39 5.3 ...q 8.25 7.38 75 7.47 -6.6InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 127 11.66 -6.0InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 127 11.81 -5.5InvPAVal VPV .79 6.7 ...q 12.68 11.54 37 11.75 -3.3Invsco iqi IQI .76 6.4 ...q 13.04 11.70 123 11.81 -5.6InvSrInco VVR .31 7.0 ...q 4.73 4.26 539 4.46 +1.6InvTrIG VGM .88 7.2 ...q 13.80 12.09 174 12.30 -6.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 75 12.78 -6.9InvTech ITG .28 1.4 ...dd 23.96 17.63 259 19.96 +3.7InvRlEst IRET .28 5.2 4 5.93 4.05 352 5.35 +7.2InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 0 23.69 -8.9Invitae n NVTA ... ... ...dd 10.99 4.35 381 5.51 -39.3InvitHm n INVH .44f 1.9 ... 24.30 20.25 1723 23.30 -1.1iPBetaCmd BCM ... ... ...q 32.00 25.00 0 30.39 +3.9iPS&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 +3.0iPBetaCrOil OLEM ... ... ...q 20.77 12.86 0 20.13 +13.7iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.4 30 41.52 30.78 1362 34.12 -9.6iShItaly rs EWI ... ... ...q 34.45 27.27 460 33.42 +9.8iShJapan rs EWJ ... ... ...q 64.71 52.22 7587 60.59 +1.1iSMlasia rs EWM ... ... ...q 36.56 31.37 2355 34.73 +5.3iShSing rs EWS ... ... ...q 28.35 23.28 986 27.79 +7.2iSTaiwn rs EWT ... ... ...q 39.36 33.90 3445 36.15 -.2iSh UK rs EWU ... ... ...q 38.05 32.82 2304 36.07 +.7tiSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.54 42 49.51 -1.5iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 37.95 +2.1iShCvBd ICVT .67e ... ...q 58.93 51.90 9 56.06 +1.7iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 7590 56.59 -.5iSh 10 Cp n LLQD ... ... ... 51.31 47.11 47.11 -8.1tiSh 5-10Cp n MLQD ... ... ... 49.96 47.52 7 47.25 -4.4iShColomC ICOL .43e 2.7 ...q 16.51 13.45 1 15.78 +9.3iShEnhBd n IGEB ... ... ... 50.77 48.07 48.15 -4.3iShDefBd n HYDB ... ... ... 51.96 49.25 49.51 -2.3iShFSIntSC ISCF .12p ... ...q 34.73 27.93 11 32.63 +.6iShRs2500 n SMMD ... ... ... 45.58 38.87 63 43.56 -.3iShFacSIntl INTF .17p ... ...q 31.21 25.98 55 29.14 +1.0iShArgGl n AGT ... ... ... 32.94 24.18 0 29.65 -1.8iShFS USA LRGF .19e ... ...q 33.93 27.78 106 31.67 -.4iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 16 39.11 -1.0iShFacSGbl ACWF .11p ... ...q 34.07 26.37 7 30.53 -.4tiSh iBd23 n IBML ... ... ... 25.96 24.65 6 24.64 -2.3iSh IntDv n IDEV ... ... ... 62.47 53.10 4 58.53 +.1iShMgRE rs REM ... ... ...q 48.54 39.80 280 42.64 -5.7iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 790 46.58 -1.2iShDvlValu IVLU ... ... ...q 28.44 23.75 122 26.80 +1.4iSh 3-10yr n IMTB ... ... ... 50.70 47.54 1 47.71 -4.0iShSaudi KSA ... ... ... 31.62 24.50 96 30.45 +16.3iSh MinVl n SMMV ... ... ... 30.51 26.90 1 29.21 +.1iShIntDevM IMTM .30p ... ...q 33.00 27.56 18 30.68 +.6iShIntDevQ IQLT .55p ... ...q 31.40 27.21 15 29.72 +.2iShLwCarb CRBN .94p ... ...q 125.97 106.16 6 116.72 -.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.03 -1.0iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.28 14 26.72 +.8iShMsciChA CNYA ... ... ... 35.68 25.45 1 30.82 -3.8iSh IntDvGr IGRO ... ... ... 62.04 53.76 4 56.98 -4.1iShMultiTc TCHF ... ... ... 42.80 34.12 1 39.46 +1.8iShMultInd INDF ... ... ... 33.67 29.24 0 29.48 -7.6iShMultHl HCRF ... ... ... 35.18 28.03 1 31.89 +.9tiShiB20Mun IBMI .24 1.0 ...q 25.44 25.20 18 25.21 -.6iShMultMat MATF ... ... ... 36.19 29.45 32.31 -5.5iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.52 -2.3iShMultiEn ERGF ... ... ... 30.28 23.28 0 28.88 +2.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 13 91.50 +.7iShCHAust HAUD 1.81p ... ...q 25.23 22.42 1 23.91 -2.4iSh MultCnS CNSF ... ... ... 27.25 23.76 24.00 -9.3iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 954 33.82 -2.8iSh MulConD CNDF ... ... ... 34.24 27.45 0 31.88 +1.8iSh MultUt UTLF ... ... ... 28.56 23.93 26.30 -1.3iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 1059 30.61 +2.7iShGblReit REET .94e 3.8 ...q 26.68 23.40 135 24.98 -4.3iSh AdapJp DEWJ .18p ... ... 31.33 25.92 0 29.68 -.2iSh AdapC DEFA .48p ... ... 30.45 27.17 12 29.03 -1.3iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.42 +2.3iShCoreInt IAGG ... ... ... 53.61 51.09 67 52.52 +.9iShEurSC HEUS ... ... ...q 30.92 27.52 30.49 +1.7iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 20 60.01 +.6iShEurMV HEUV .98 4.0 ...q 25.74 23.44 24.66 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 2 96.43 -.9iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 0 25.61 -3.0iShJpMinV JPMV .70e 1.0 ...q 72.41 60.72 0 69.89 +2.9iShEafeMV HEFV ... ... ...q 27.90 26.08 27.82 +.9iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 2 25.50 +.6iShCHNk400 HJPX .19p ... ...q 32.09 26.19 29.90 -1.6 iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 204 50.46 +.6iShxJMinV AXJV .84p ... ...q 38.95 32.69 1 36.56 +.6tiSh2022Mu IBMK .09e ... ...q 26.37 25.27 10 25.26 -1.6iShEm exCh EMXC ... ... ... 58.49 50.03 0 53.44 -.9iShYdOpBd BYLD .75 3.1 ...q 26.66 24.13 8 24.20 -3.2tiSh2021Mu IBMJ .07e ... ...q 26.08 25.20 18 25.21 -.8iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.93 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 430 33.05 -1.4iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 653 29.91 +.8iShCHMex HEWW 1.41p ... ...q 21.71 18.75 19.68 -1.6iShH10yCBd CLYH .31e ... ...q 27.42 24.96 2 26.07 -1.3iShCHSpain HEWP .31p ... ...q 24.41 20.85 2 22.43 +1.2iShHEmBd EMBH .30e ... ...q 27.37 25.29 0 26.15 -1.5iShCHItaly HEWI .55p ... ...q 18.78 16.12 2 18.51 +10.0iShShMMu MEAR .27e ... ...q 50.18 49.61 14 49.75 -.1iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 2 31.40 +1.4iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 1 26.90 +.1iShGbMM rs PICK ... ... ... 37.91 25.02 80 33.94 -2.0iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 1 29.34 -.2iShTrFRBd TFLO .07e .1 ...q 50.64 50.00 550 50.22 iShCH UK HEWU .24p ... ...q 24.77 22.21 3 24.19 -.5iSh ESG Sl ESGE ... ... ... 81.63 62.19 67 72.95 -1.3iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 1 26.50 -2.0iShEMktMV HEMV ... ... ...q 29.20 25.09 2 27.15 -.9iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 45 50.01 -.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.41 343 33.08 -.8iShCHSoK HEWY .48p ... ...q 32.01 27.92 30.86 +2.0iShFacEmg EMGF .13p ... ...q 53.84 40.69 18 49.29 -.4tiSh iBd26 n IBDR ... ... ... 24.92 23.20 15 23.21 -5.4iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 60 25.09 -.2iSiBd12-16 s IBDF .13 .5 ...q 25.04 tiSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 117 24.97 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 157 24.71 -.6tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.24 63 24.22 -3.4tiSiBd12-22 s IBDN .55e ... ...q 25.42 24.25 70 24.26 -2.9tiSiBd12-25 s IBDQ .64e ... ...q 25.37 23.86 32 23.84 -4.8tiSiBd12-24 s IBDP .63e ... ...q 25.44 24.00 29 23.99 -4.2tiSiBd12-21 s IBDM .47e ... ...q 25.19 24.30 172 24.31 -2.0IsoRay ISR ... ... ...dd .64 .38 96 .47 +17.8IsraelChm ICL .27e 6.0 ... 4.95 3.85 74 4.48 +10.9IssuerDir ISDR .20 1.2 58 18.95 11.65 3 16.70 -9.0ItauCorpb ITCB 2.48e 16.3 ... 15.79 10.28 2 15.18 +12.9ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 4249 14.50 +11.6IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 99 14.34 -5.2J -JAlexHld n JAX ... ... 35 12.80 8.70 15 12.20 +25.8JJill n JILL ... ... ... 13.71 4.17 434 4.99 -36.0JBG Smth n JBGS .23p ... ... 37.14 30.79 542 36.61 +5.4JMP Gp27 n JMPD ... ... ... 25.62 24.11 5 24.65 -2.5JMP Grp JMP .36 7.1 73 7.70 4.92 10 5.08 -9.3JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 0 25.66 +1.5JPMCh pfE JPMpE 1.58 6.1 ... 27.69 25.53 23 25.83 -4.5JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.60 12 62.18 -.5JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.68 73 60.18 +.2JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 16 58.51 +.3JPM DREq JPUS .26p ... ...q 74.59 63.05 70 69.53 -1.4JPM DivInt JPIH ... ... ... 30.65 27.59 3 29.91 -.3JPMDsfEu JPEU ... ... ... 64.34 55.61 3 60.50 +.3JPM DivEu JPEH ... ... ... 29.58 26.58 27.99 -1.0JPM Val n JVAL ... ... ... 27.44 24.90 1 25.15 -3.6JPM 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 1 25.16 -2.4JPM US Dv JDIV ... ... ... 26.74 24.18 1 24.72 -6.7JPM DivAlt JPHF ... ... ... 28.92 24.93 10 25.45 -2.8JPM FutSt n JPMF ... ... ... 25.34 24.33 6 24.73 -1.7JPM UlSh n JPST ... ... ... 51.03 48.88 231 50.08 JPM SCap n JPSE ... ... ... 30.81 27.03 15 29.52 -.5JPM GlB n JPGB ... ... ... 52.89 50.22 52 50.30 -1.7JPM Evnt n JPED ... ... ... 25.37 24.55 24.86 -1.4JPM Disc n JPHY ... ... ... 52.80 49.72 13 49.80 -2.9JPM USMid JPME ... ... ... 66.84 57.20 7 63.18 -.9JPMorgCh JPM 2.24f 2.1 15 119.33 81.64 10493 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 52 25.17 -.8JPMCh pfB JPMpB 1.68 6.4 ... 27.64 25.76 46 26.07 -3.6JPMAlerian AMJ 2.29 8.8 ...q 31.83 23.17 1900 26.04 -5.2JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 56 25.82 -3.1JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 54 25.85 -4.2JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.41 24.03 98 25.83 -4.1JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 15 31.77 23.70 1526 26.69 +1.7JacobsEng JEC .60 1.0 23 72.18 49.31 627 58.39 -11.5JaggedPk n JAG ... ... ... 16.55 11.21 748 14.08 -10.8JHardie s JHX .38e 2.2 82 18.79 13.55 4 17.67 +.3Jan 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 49.96 151 49.99 -.4JanusHn n JHG 1.28 4.1 ... 41.64 30.24 976 31.45 -17.8JpnSmCap JOF .13e 1.1 ...q 13.06 9.56 29 12.32 +4.3Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 591 28.68 -27.2JernignC n JCAP 1.40 7.5 11 24.89 15.90 99 18.78 -1.2Jianpu n JT ... ... ... 9.49 4.75 188 5.47 -15.6JinkoSolar JKS ... ... 32 30.50 16.06 285 17.73 -26.3JBeanTch JBT .40 .4 42 122.65 82.45 182 108.75 -1.9JHMultLgC JHML .10p ... ...q 37.14 30.72 15 34.58 -.6JH MultMdC JHMM .08p ... ...q 36.30 30.04 55 34.11 JH MultCns JHMC .07p ... ...q 33.38 27.14 1 30.58 JH MultFin JHMF .08p ... ...q 39.70 30.70 5 36.79 +.1JH MultHltC JHMH .05p ... ...q 34.56 28.23 5 31.08 -.2JH MultTch JHMT .09p ... ...q 47.35 35.22 2 43.13 +5.0JH MultEn JHME ... ... ... 32.02 24.30 0 31.05 +4.7JH MultMat JHMA ... ... ... 38.20 30.00 0 33.75 -6.1JH SmCap n JHSC ... ... ... 28.27 24.27 8 25.87 -.9JH MultDev JHMD ... ... ... 32.58 27.70 13 30.45 +.1JH MultUt JHMU ... ... ... 29.74 25.00 27.52 +.1tJH MulCnSt JHMS ... ... ... 28.79 25.29 3 25.09 -9.5JH MultInd JHMI ... ... ... 37.55 29.96 56 33.48 -4.6JH HedgEq HEQ 1.50 8.7 ...q 17.95 15.87 50 17.22 -1.1JH TxAdY HTY 1.28 15.1 ...q 10.25 8.27 17 8.47 -4.0JohnJn JNJ 3.60f 2.9 17 148.32 122.15 5122 126.01 -9.8JohnContl n JCI 1.04e 2.9 24 44.37 32.89 8402 35.94 -5.7JonesEngy JONE ... ... ...dd 2.70 .54 733 .63 -42.5JonesLL JLL .74f .4 29 178.75 110.15 342 171.78 +15.3Jumei Intl JMEI ... ... 30 4.20 2.00 1258 2.73 -6.5JnprNtwk JNPR .72 2.9 13 30.90 23.61 6073 24.74 -13.2Jupai n JP .40f 2.1 20 29.00 7.36 53 19.50 +5.5JustEngy g JE .41 ... 5 6.29 3.86 157 4.13 -3.7JustEn pfA JEpA ... ... ... 26.98 21.29 13 22.71 -8.7K -K12 LRN ... ... 75 21.18 12.72 193 15.07 -5.2KAR Auct KAR 1.40 2.7 18 56.75 40.27 864 51.89 +2.7KB FnclGp KB ... ... ... 63.96 44.21 71 56.30 -3.8KB Home KBH .10 .4 32 38.80 20.31 1128 27.09 -15.2KBR Inc KBR .32 1.9 12 21.70 13.36 2579 16.95 -14.5KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 1 25.55 +1.0KKR KKR 1.31e 6.1 10 24.50 17.61 3840 21.40 +1.6KKR pfA KKR.PRA ... ... ... 27.69 25.45 13 25.96 -3.9KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 7 25.54 -4.5KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 118 15.94 -.7KKR RE n KREF 1.39e ... ... 23.99 18.09 77 19.86 -.7KMG Chm KMG .12 .2 24 70.60 45.65 122 62.03 -6.1KT Corp KT ... ... ... 18.82 12.70 1608 13.35 -14.5Kadant KAI .84 .9 27 114.00 68.55 121 94.75 -5.6Kadmon n KDMN ... ... ... 5.86 2.05 1180 4.02 +11.0Kaman KAMN .80 1.3 34 65.24 45.50 137 60.10 +2.1KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.46 -2.9KC Southn KSU 1.44f 1.4 19 114.91 88.66 1103 106.26 +1.0KapStoneP KS .40 1.2 12 35.01 19.59 708 34.41 +51.7KaynAEnD KED 1.60 9.5 ...dd 19.07 14.10 35 16.83 -3.3KA EngTR KYE 1.32m 14.3 ...q 11.86 8.30 119 9.22 -8.3KA MLP KYN 1.80 10.1 ...q 20.38 14.38 266 17.88 -6.1KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 2 25.19 -.3KAMidsEn KMF 1.80m 14.2 ...q 16.00 11.36 62 12.64 -8.4KeanGrp n FRAC ... ... ... 19.83 12.51 705 15.53 -18.3tKellogg K 2.16 3.7 14 74.28 58.71 3088 58.75 -13.6KelsoTch g KIQ .03f 5.0 ... .89 .24 10 .61 +16.3Kemet KEM ... ... 25 27.35 11.73 505 17.41 +15.6Kemper KMPR .96 1.4 31 71.52 36.35 479 69.15 +.4Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 8 26.22 +.5Kennamtl KMT .80 2.2 23 52.52 32.23 1320 36.81 -24.0KennWils KW .76 4.0 ...cc 20.75 15.95 783 19.10 +10.1KenonHld n KEN ... ... ... 33.22 12.07 1 15.50 -28.4KeyEngy KEG ... ... ... 23.84 8.20 73 16.22 +37.6Keycorp KEY .40f 2.0 14 22.40 16.28 8059 19.91 -1.3Keycorp pfI KEYpI ... ... ... 29.97 27.08 20 27.11 -6.3Keysight KEYS ... ... 39 55.21 35.62 1757 51.35 +23.4KilroyR KRC 1.70 2.4 15 77.70 62.91 549 72.28 -3.2KimbRoy n KRP 1.68f 9.4 ... 20.24 15.06 20 17.80 +9.5KimbClk KMB 4.00f 3.9 20 134.30 97.10 2002 103.21 -14.5Kimco KIM 1.12 7.6 15 21.24 13.16 4662 14.78 -18.6Kimco pfI KIMpI 1.50 6.2 ... 25.49 23.87 6 24.11 -4.3Kimco pfJ KIMpJ 1.38 6.3 ... 25.61 21.59 8 21.85 -12.7Kimco pfK KIMpK 1.41 6.3 ... 25.56 22.14 8 22.23 -11.5Kimco pfL KIMpL ... ... ... 25.99 20.52 18 20.85 -15.7KindMorg KMI .80f 5.0 22 21.25 14.69 10251 16.02 -11.3KindM pfA KMIpA ... ... ... 45.94 29.98 88 31.35 -17.4KindredHlt KND .48 5.4 ...dd 11.90 5.50 768 8.95 -7.7Kingsway KFS ... ... ...dd 6.35 3.65 1 3.95 -21.8Kinross g KGC ... ... 30 4.91 3.48 8914 3.94 -8.8KirbyCp KEX ... ... 36 89.25 59.25 454 85.90 +28.6sKirklLak n KL .02e ... ... 17.74 11.52 843 17.92 +16.7KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.6 5 21.57 13.87 806 14.77 -24.6KlondexM g KLDX ... ... ... 3.89 1.29 844 2.45 -6.1KnSwftT rs KNX .24 .6 25 51.94 30.48 1767 39.01 -10.8Knoll Inc KNL .60 3.1 14 24.20 16.57 274 19.58 -15.0KnotOffsh KNOP 2.08 10.3 ... 24.00 19.15 114 20.20 -2.7Knowles KN ... ... 11 19.13 10.95 17862 12.64 -13.8Kohls KSS 2.44f 3.9 12 69.48 35.16 3723 61.99 +14.3Koppers KOP 1.00 2.3 12 51.80 33.90 89 43.55 -14.4KoreaElc KEP ... ... ... 20.38 14.12 226 17.34 -2.1KoreaFd KF 4.50e ... ...q 44.64 38.03 29 42.07 +1.9KornFer KFY .40 .7 23 55.45 31.19 276 53.75 +29.9KosmosEn KOS ... ... ...dd 8.62 5.15 935 7.00 +2.2KrNwChin s KFYP ... ... ...q 44.18 30.07 1 32.85 -1.8KrS ChIn n KWEB ... ... ... 68.39 53.99 320 58.87 +.4KranChinA KBA 9.93e ... ...q 39.22 27.31 57 33.35 -3.2KraneChCm KCNY .22e .6 ...q 37.87 32.60 0 37.09 +5.7KranShFtse KEMP ... ... ...q 29.85 22.85 26.63 +.1KrnChEnv n KGRN ... ... ... 27.96 23.37 23 24.65 -2.6KrnOnBelt n OBOR ... ... ... 28.16 24.47 7 25.50 -.2KrS CnTc n KEMQ ... ... ... 28.97 23.87 45 25.29 -.9KratonCp KRA ... ... 15 53.99 30.70 214 44.83 -6.9Kroger s KR .50 2.0 13 31.45 19.69 10722 24.76 -9.8KronosWw KRO .68f 3.0 8 29.49 16.58 729 22.53 -12.6Kyocera KYO ... ... ... 71.92 53.79 16 61.80 -5.7L -tL Brands LB 2.40 7.0 10 63.10 34.20 4373 34.32 -43.0 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/Wednesday, May 2, 2018

PAGE 40

L-3 Tch LLL 3.20f 1.7 18 218.71 159.43 1980 186.98 -5.5LCI Inds LCII 2.20 2.3 17 132.73 86.25 206 96.25 -26.0LG Display LPL ... ... ... 17.05 10.65 784 10.84 -21.2LGL Grp LGL ... ... 19 6.70 4.25 29 5.34 -4.9LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 37 12.67 -9.2LSB Inds LXU ... ... ...dd 11.71 5.36 196 5.46 -37.7LSC Com LKSD 1.04f 6.0 ... 23.37 11.79 311 17.42 +15.0LTC Prp LTC 2.28f 6.2 16 52.85 34.46 270 36.86 -15.4LaQuinta LQ ... ... 65 21.06 13.11 1033 19.45 +5.4LaZBoy LZB .48 1.7 19 34.25 23.15 293 29.05 -6.9LabCp LH ... ... 20 181.72 136.61 930 170.88 +7.1LadderCap LADR 1.26 9.1 20 15.39 12.83 1533 13.89 +1.9LadThalFn LTS .04 1.2 ...dd 3.67 2.11 110 3.33 +5.4LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 11 25.07 -1.0LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 3 24.15 -3.1LambWst n LW .77 1.2 24 66.85 41.12 946 64.97 +15.1Lannett LCI ... ... 6 30.35 14.40 458 15.90 -31.5LaredoPet LPI ... ... 5 13.46 7.41 2612 10.93 +3.0LVSands LVS 3.00 4.0 21 79.84 56.33 3491 74.86 +7.7LaSalleH LHO 1.80 6.1 16 31.75 24.10 1372 29.61 +5.5LaSalH pfI LHOpI 1.59 6.5 ... 25.93 23.87 1 24.52 -2.3LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 1 24.42 -5.1Latam Air LTM ... ... ... 17.39 10.53 389 14.94 +7.5LatAmDisc LDF .03e .3 ...q 13.25 9.80 2 11.53 +.4LattDvMkt RODM .62e 2.1 ...q 31.02 26.48 183 29.43 +.8LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 7 25.13 -2.5Latt RE n RORE ... ... ... 16.02 13.27 5 14.21 -8.3LattUSEqt ROUS .39e ... ...q 33.42 26.68 0 30.99 -.9LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 4 31.39 -.6HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.65 23 18.29 +1.6Lazard LAZ 1.76f 3.2 15 60.00 40.50 1225 55.06 +4.9LazWldDiv LOR .69 6.1 ...q 12.63 10.72 20 11.31 -2.8LeafGrp LFGR ... ... ...dd 10.15 6.35 14 7.40 -25.3LearCorp LEA 2.80f 1.5 14 202.42 135.62 537 187.66 +6.2Lee Ent LEE ... ... 5 2.75 1.75 94 2.30 -2.1LegacyAc 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 7 10.02 +.8LeggMason LM 1.36f 3.5 11 47.13 36.10 852 38.51 -8.3LegMas56 n LMHA ... ... ... 28.47 25.57 24 25.88 -5.1LegM 5,4 56 LMHB ... ... ... 25.73 23.37 16 23.93 -5.3LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 15 27.60 -2.1LM EM LoV LVHE ... ... ... 31.44 25.79 2 28.37 +3.1tLeggPlat LEG 1.44 3.6 19 53.96 40.31 1648 40.38 -15.4LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 0 25.30 +.6LeidosHld LDOS 1.28a 2.0 24 70.11 50.94 1755 63.48 -1.7tLejuHldgs LEJU .20e ... ...dd 3.40 1.02 149 .99 -31.3tLendingClb LC ... ... ...cc 6.56 2.63 4900 2.67 -35.4LennarA LEN .16 .3 14 72.17 49.52 5687 53.91 -14.8LennarB LEN/B .16 .4 11 58.65 41.40 75 43.44 -15.9Lennox LII 2.04 1.0 27 223.05 160.18 367 196.53 -5.6Leo Hld un LHC ... ... ... 10.20 9.40 1 9.97 LeucNatl LUK .40 1.7 44 28.30 21.61 3557 24.06 -9.2LevelBr n LEVB ... ... ... 5.52 3.50 13 4.99 +14.7LexRltyTr LXP .71f 8.7 10 10.65 7.59 897 8.16 -15.4LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 0 48.75 -5.0Libbey LBY .47 7.6 ...dd 10.30 4.60 312 6.15 -18.2LbtyASE USA .72e 11.6 ...q 6.80 5.42 738 6.22 -1.3LbtyASG ASG .38e 6.5 ...q 6.49 4.59 74 5.83 +5.2LibOilSv n LBRT ... ... ... 23.30 16.00 369 19.73 -13.8LibtProp LPT 1.60 3.8 20 45.40 37.77 1210 42.21 -1.9LifeStorg LSI 4.00 4.5 31 91.73 69.00 342 88.97 -.1LightInBox LITB ... ... ...dd 3.46 1.61 5 2.21 -3.9LilisEn n LLEX ... ... ...dd 5.69 2.96 136 4.39 -14.1LincNat LNC 1.32 1.9 10 86.68 63.10 1946 70.20 -8.7LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.4 43 100.40 82.31 66 88.54 +.4LineCp n LN ... ... ... 47.81 33.13 90 36.48 -11.0tLionsGat A LGF/A .09p ... ... 36.48 24.60 797 23.85 -29.5tLionsGat B LGF/B ... ... ... 34.41 22.50 353 22.06 -30.5LiqTech LIQT ... ... ...dd .84 .25 156 .41 -27.8LithiaMot LAD 1.16f 1.2 12 127.99 86.05 354 98.22 -13.5LiveNatn LYV ... ... ...cc 49.11 33.13 2058 39.75 -6.6LloydBkg LYG .47a 13.4 ... 4.21 3.26 3516 3.53 -5.9LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 45 363.00 266.01 3879 308.46 -3.9Loews L .25 .5 15 53.59 45.01 958 52.44 +4.8LomaNeg n LOMA ... ... ... 26.89 20.03 294 20.43 -11.3LaPac LPX .13p ... 15 31.19 22.07 1702 28.14 +7.2Lowes LOW 1.64 2.0 19 108.98 70.76 3967 82.96 -10.7Lubys LUB ... ... ...dd 3.43 2.35 112 2.56 -3.0tLumberLiq LL ... ... ...dd 41.33 20.20 6247 19.86 -36.7LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 20 67.85 38.50 146 40.75 -26.8Lydall LDL ... ... 15 60.00 42.51 78 44.75 -11.8LyonBas A LYB 4.00f 3.9 9 121.95 78.01 2342 103.79 -5.9M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 854 182.78 +6.9M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1014.06 -1.5MAG Slv g MAG ... ... ... 13.84 9.29 157 11.11 -10.1MBIA MBI ... ... ...dd 10.97 6.04 674 8.43 +15.2MDC MDC 1.20 4.0 11 35.18 26.45 549 29.63 -7.1MDU Res MDU .79 2.8 24 28.54 24.29 445 28.18 +4.8MFA Fncl MFA .80 10.7 10 8.90 6.72 1284 7.51 -5.2MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 1 25.57 -3.0MFA pfB MFApB 1.88 7.5 ... 25.89 23.96 11 24.97 -1.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 5 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.28 9 10.33 -10.3MCR MCR .72a 8.9 ...q 8.76 8.00 150 8.10 -4.5MGF MGF .41 9.0 ...q 5.01 4.50 41 4.58 -4.4MFS HInM CXE .30 6.1 ...q 5.51 4.84 61 4.93 -5.9MFS HYMu CMU .28 6.1 ...q 4.89 4.37 41 4.49 -2.8MFS IHI CIF .25 9.2 ...q 3.03 2.63 37 2.70 -8.2MIN MIN .42 10.8 ...q 4.35 3.85 183 3.92 -5.7MFS InvG CXH .50 5.4 ...q 10.33 9.27 48 9.38 -3.4MMT MMT .52 9.0 ...q 6.29 5.65 283 5.74 -5.4MFM MFM .38 5.9 ...q 7.41 6.41 107 6.54 -4.8MFV MFV .58 9.7 ...q 6.84 5.71 45 5.96 +.7MGIC Inv MTG ... ... 8 16.21 9.97 7425 10.61 -24.8MGMGrPr n MGP 1.68 ... ... 31.83 25.31 608 28.14 -3.5MGM Rsts MGM .48 1.5 9 38.41 29.53 11190 31.40 -6.0MI Homes MHO ... ... 14 37.41 24.08 173 30.71 -10.7MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.9 ...dd 39.38 30.88 2008 35.73 +.7MRC Glbl MRC ... ... 20 20.77 14.01 492 18.70 +10.5MSA Safety MSA 1.40f 1.6 50 91.61 65.95 171 87.28 +12.6MSC Ind MSM 2.32 2.7 17 99.94 65.42 410 86.68 -10.3MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 563 150.66 +19.1MSG Netw MSGN ... ... 9 26.30 16.25 546 20.70 +2.2MV OilTr MVO .76e 8.6 7 9.80 4.80 26 8.79 +4.7MVC Cap MVC .60 6.0 ...q 10.97 8.59 14 9.99 -5.4MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 6 25.60 -.9MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 25 11.62 -6.5MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 37 22.69 -12.0Macerich MAC 2.96 5.1 32 69.73 52.12 1060 57.88 -11.9MackCali CLI .80 4.6 8 28.51 15.86 585 17.42 -18.4Macquarie MIC 5.76f 15.3 7 81.70 36.20 1147 37.63 -41.4Macys M 1.51 4.9 10 32.45 17.41 8672 30.74 +22.0MadCvCall MCN .72 9.8 ...q 8.15 7.09 65 7.34 -4.9MadSqGd n MSG ... ... 74 254.50 189.96 301 238.91 +13.3MadStSec MSP 1.04 8.8 ...q 12.33 10.72 17 11.80 +.8MagellMid MMP 3.75f 5.7 19 75.82 54.82 491 66.29 -6.6Magna g s MGA 1.32f 2.2 11 61.56 42.20 1487 59.31 +4.7MagnaChip MX ... ... 7 13.40 8.40 1762 10.90 +9.5Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 4 19.10 -22.7Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 14 17.47 -28.5MaidnH pfD MHpD 1.68 10.5 ... 25.05 14.85 5 16.02 -23.5MaidenHld n MHLA .60 3.0 ... 27.28 16.68 6 19.78 -14.0MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 5 21.07 -13.8MainStCap MAIN 2.22a 5.9 13 41.79 34.37 140 37.66 -5.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 48 19.02 -4.1Majesco n MJCO ... ... ...dd 6.43 4.35 11 5.16 -3.9tMallinckdt MNK ... ... ... 49.12 12.96 2639 13.10 -41.9MgdDInvG MZF .74 5.4 ...q 14.17 13.05 2 13.63 +1.5ManchUtd MANU .36 1.9 1 22.15 15.86 84 18.80 -5.1Manitowc rs MTW ... ... ... 44.03 21.24 373 24.69 -37.2ManngNap MN .32 10.7 13 5.38 2.95 123 3.00 -16.7tManpwrGp MAN 1.86 1.9 11 136.93 94.85 536 96.22 -23.7Manulife g MFC .44 ... ... 22.16 16.62 1642 18.83 -9.7MarathnO MRO .20 1.1 ...dd 19.52 10.55 11213 18.20 +7.5MarathPt s MPC 1.84 2.5 11 83.27 49.30 20913 72.90 +10.5MarcusMill MMI ... ... 22 36.70 23.40 134 34.30 +5.2Marcus MCS .50 1.7 24 34.60 23.55 83 30.00 +9.7MarinSft rs MRIN ... ... ... 15.45 6.25 24 7.75 -29.2MarineP MPX .40f 2.6 27 17.12 12.00 19 15.25 +19.7MarineMx HZO ... ... 22 24.30 13.80 456 22.65 +19.8Markel MKL ... ... 44 1194.98 936.95 25 1141.47 +.2MarriotVac VAC 1.60 1.3 21 154.14 107.58 2083 124.41 -8.0MarshM MMC 1.50 1.8 23 86.54 72.96 1227 81.49 +.1tMartMM MLM 1.76 .9 28 241.33 190.36 721 195.13 -11.7Masco MAS .42 1.1 23 46.45 35.79 6606 38.50 -12.4Masonite g DOOR ... ... 12 83.15 50.40 346 60.90 -17.9Mastec MTZ ... ... 11 55.53 38.40 2399 46.80 -4.4MastechD MHH ... ... 17 15.93 6.13 5 14.40 +43.1MasterCrd MA 1.00 .6 42 183.73 115.55 4806 180.25 +19.1MatadorRs MTDR ... ... 35 34.23 20.13 944 32.66 +4.9Materion MTRN .40 .8 32 55.90 33.15 233 50.60 +4.1MatinasB n MTNB ... ... ... 3.08 .43 725 .60 -48.3Matson MATX .80 2.7 6 40.32 21.63 222 29.46 -1.3MauiLand MLP ... ... 19 27.80 9.95 29 10.75 -37.9MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 82 44.53 -30.8Maximus MMS .18 .3 20 72.71 58.58 341 68.11 -4.8MaxLinear MXL ... ... 16 32.47 20.38 581 23.32 -11.7McClatch rs MNI ... ... ...dd 11.55 5.75 10 9.40 +5.3McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 103.38 +2.9McCorm MKC 2.08f 2.0 16 111.46 90.25 806 104.70 +2.7McDrmInt MDR ... ... 12 9.07 5.38 20972 6.76 +2.7McDnlds MCD 4.04 2.5 25 178.70 143.40 6559 163.44 -5.0McKesson MCK 1.36 .9 13 178.86 134.25 1439 154.21 -1.1McEwenM MUX .01 .5 ...dd 3.06 1.82 1498 2.09 -8.3Mechel pf MTLp ... ... ... 1.34 .80 15 1.00 -4.8Mechel rs MTL ... ... ... 5.80 3.30 102 3.60 -31.6Medequit n MRT .84 8.2 ... 13.06 9.67 141 10.20 -9.1MedProp MPW 1.00f 7.8 14 14.19 11.82 2546 12.89 -6.5Medifast MED 1.92 2.0 42 103.87 40.00 231 96.76 +38.6MedleyCap MCC .64 14.8 7 7.67 3.94 46 4.33 -17.0MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 25.08 -.6MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.54 -1.0Medley n MDLX .22p ... ... 25.09 23.76 3 24.99 +.8Medley24 n MDLQ ... ... ... 25.66 24.51 2 25.09 -.5MedleyMgt MDLY .80 14.3 17 7.15 5.45 8 5.60 -13.8Mednax MD ... ... 12 63.04 40.56 2031 44.85 -16.1Medtrnic MDT 1.84 2.3 33 89.72 76.41 2987 81.01 +.3Merck MRK 1.92 3.3 22 66.41 52.83 13126 57.98 +3.0MercGn MCY 2.50 5.5 40 61.51 41.41 897 45.12 -15.6Meredith MDP 2.18f 4.2 12 72.25 50.63 450 51.45 -22.1Meritage MTH ... ... 12 55.50 38.20 389 45.20 -11.7Meritor MTOR ... ... 7 29.54 14.97 923 19.44 -17.1MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 34 25.74 -1.3MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 14.3 ... 26.88 11.66 4 14.61 -.7MLRRD29 PYS 1.58 8.0 ... 24.85 17.20 7 19.75 -2.5MLGS t PYT .76 3.5 ... 22.60 20.40 21.85 +4.3MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.55 -.5 MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 3 15.40 -16.5Mesab MSB 1.49e ... ... 30.92 12.70 45 22.40 -10.9Methode MEI .44 1.1 35 48.44 36.05 135 40.35 +.6MetLife MET 1.68f 3.6 10 55.91 43.01 5753 47.30 -6.4MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 68 25.04 +.8MetroBkH n MCB ... ... ... 51.30 36.35 43 48.45 +15.1MettlerT MTD ... ... 39 697.26 540.78 285 567.22 -8.4MexcoEn MXC ... ... ...dd 7.18 3.00 15 4.41 +12.2MexEqt MXE 1.62e .1 ...q 12.22 9.91 10 10.87 +5.9MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.24 15.26 69 16.14 +2.5MKors KORS ... ... 20 70.00 32.38 2741 66.40 +5.5MicrFoc n MFGP ... ... ... 36.21 12.67 523 17.26 -48.6MicrSol n MICR ... ... ... 4.29 3.19 1 3.73 +6.6MidAApt MAA 3.48 3.8 17 110.95 85.16 645 92.52 -8.0MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 2 65.15 -3.2MidsthBcp MSL .28m 1.9 ...cc 15.40 11.05 29 14.65 +10.6MidstPet MPO ... ... ... 19.04 10.87 70 14.15 -14.7Milacron n MCRN ... ... ... 22.62 15.09 1219 18.15 -5.2MilestnSci MLSS ... ... ... 1.80 .70 19 .75 -36.2MHowHiInc HIE 1.39 11.8 ...q 14.17 10.93 25 11.80 -5.4MillerInds MLR .72 2.9 15 29.00 23.65 15 24.80 -3.9MinTech MTX .20 .3 16 77.15 62.55 359 68.45 -.6MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.19 -1.8Mistras MG ... ... 36 23.83 17.00 42 19.43 -17.2MitsuUFJ MUFG ... ... ... 8.11 5.95 919 6.52 -10.3MiX Tele MIXT .22e ... ... 17.18 5.59 31 16.89 +32.4MizuhoFn MFG ... ... ... 4.00 3.37 180 3.58 -1.6MobileTele MBT .53e 5.1 ... 12.80 7.77 810 10.38 +1.9Model N MODN ... ... ...dd 18.90 11.35 102 17.25 +9.5Modine MOD ... ... 13 25.75 12.13 407 17.05 -15.6Moelis&Co MC 1.88f 3.5 44 57.30 34.60 316 53.90 +11.1tMohawk MHK ... ... 16 286.85 209.47 1302 215.86 -21.8MolinaHlth MOH ... ... ...dd 93.98 56.68 1969 82.41 +7.5MolsCoor 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 3497 71.68 -12.7MonRE MNR .68 4.3 25 18.45 13.87 390 15.71 -11.7MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 8 23.99 -4.2Monsanto MON 2.16 1.7 22 126.80 114.19 2819 125.61 +7.6Moodys MCO 1.76 1.1 35 171.68 112.55 805 164.16 +11.2Moog A MOG/A .25p ... 21 93.93 65.41 251 81.71 -5.9Moog B MOG/B .25p ... 21 91.71 67.36 0 81.51 -8.1MorgStan MS 1.00 1.9 13 59.38 40.43 8498 51.81 -1.2MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 52 28.14 -2.8MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 21 27.59 -3.0MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 45 26.77 -3.9MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 13 25.97 -2.8MorgSt pfK MSpK ... ... ... 27.72 25.55 31 25.69 -5.2MS Asia APF .14e .8 ...q 19.99 15.73 15 17.71 -3.8MS China CAF 13.33e ... ...q 27.79 19.76 62 24.65 +5.4MS CushHi MLPY 1.28e 19.9 ...q 8.00 6.10 0 6.44 -8.8tMS EMD MSD .57e 6.1 ...q 10.27 9.25 19 9.28 -7.0tMSEMDDbt EDD .80m 10.7 ...q 8.37 7.48 344 7.47 -3.0MSEmMkt MSF .05e .3 ...q 19.86 15.59 28 17.65 -1.3MS icb ICB .54a 2.9 ...q 19.79 17.93 5 18.60 +1.3MS India IIF .04e ... ...q 35.14 28.02 17 30.94 -6.7MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 0 12.15 -1.5MkVRMB CNY ... ... ...q 49.12 38.95 1 45.96 +6.9MkVRupee INR .20p .5 ...q 45.42 39.60 41.10 -5.9MSDLEur URR ... ... ...q 21.49 16.19 19.73 +8.8MSDSEur DRR ... ... ...q 60.10 44.20 1 49.75 +2.7MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 38 22.45 -.8MosaicAc n MOSC ... ... ... 9.90 9.49 5 9.68 -.2Mosaic MOS .10m .4 36 29.20 19.23 4307 26.85 +4.6MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 1210 108.48 +20.1Movado MOV .80f 2.1 ...cc 42.25 20.50 304 38.60 +19.9Mueller MLI .40 1.5 18 37.57 25.26 295 27.14 -23.4tMuellerWat MWA .20 2.0 22 12.99 9.79 1727 9.84 -21.5sMulesft n MULE ... ... ... 44.72 19.40 2277 44.57 +91.6MurphO MUR 1.00 3.4 ...dd 35.16 22.21 1811 29.63 -4.6tMurphUSA MUSA ... ... 12 89.69 61.70 486 63.90 -20.5MyersInd MYE .54 2.3 46 24.60 15.40 95 23.10 +18.5Myomo n MYO ... ... ... 23.20 2.07 257 3.93 +4.8Myovant n MYOV ... ... ...dd 24.14 9.92 33 20.41 +61.5N -NCI BldSy NCS ... ... 22 21.20 13.05 665 17.85 -7.5NCR Corp NCR ... ... 28 43.38 29.20 1698 31.15 -8.4NGL EnPt NGL 1.56 12.3 ...dd 17.65 8.58 490 12.65 -10.0NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 7 23.99 -1.7NL Inds NL ... ... 6 16.05 6.00 28 7.75 -45.6LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 49 31.82 14.53 4960 30.65 +7.6NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 96 17.55 -6.9NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 287 17.80 -5.8NTN Buzz rs NTN ... ... ...dd 8.70 3.01 2 4.81 +14.3NVR NVR ... ... 22 3700.00 2152.99 21 3132.39 -10.7nVent El n NVT ... ... ... 40704 22.72 Nabors NBR .24 3.3 ...dd 10.75 5.32 15232 7.29 +6.7NACCO NC 1.09f 3.0 4 92.60 23.80 12 36.10 -4.1NamTai NTP .28 2.3 49 13.90 7.60 20 12.20 -2.8tNanoViric NNVC ... ... ...dd 1.64 .70 139 .73 -17.2Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .36 1.0 30 37.08 30.10 241 35.37 +9.1NatFuGas NFG 1.66 3.2 16 59.92 48.31 362 51.55 -6.1NatGrid NGG 2.89e 5.0 ... 70.76 51.44 498 58.04 -1.3NtHlthInv NHI 4.00f 5.8 16 81.60 62.71 167 69.15 -8.3NHltcre NHC 1.92f 3.1 19 74.80 57.00 21 61.41 +.8NOilVarco NOV .20 .5 ...dd 41.38 29.90 2329 38.51 +6.9NatPresto NPK 1.00a 1.0 13 121.40 88.80 44 95.75 -3.7NatRetPrp NNN 1.90 4.9 18 43.90 36.25 1197 38.75 -10.2NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.65 34 23.73 -7.2NtRetP pfF NNNpF 1.30 5.8 ... 25.58 21.97 18 22.58 -10.0NatlStor n NSA 1.12 4.2 92 28.55 21.17 311 26.74 -1.9tNtStorAf pfA NSApA ... ... ... 26.30 23.65 6 23.60 -9.4NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 123 18.16 -1.8NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.05 +1.1NatGsSvcs NGS ... ... 70 29.55 22.40 91 23.95 -8.6NatrlGroc NGVC ... ... 26 10.59 4.79 106 6.99 -21.7NatRsPt rs NRP 1.80 5.3 10 37.70 22.81 42 33.90 +30.4Natuzzi NTZ ... ... ... 3.16 1.41 7 1.65 +3.1Nautilus NLS ... ... 17 19.80 11.30 241 14.85 +11.2tNavideaBio NAVB ... ... ...dd .68 .27 350 .28 -23.4NavigCons NCI ... ... 19 21.83 14.62 155 21.44 +10.5NavigatrH NVGS ... ... ... 13.25 7.00 44 11.15 +13.2NaviosAcq NNA .08 10.3 ...dd 1.70 .67 232 .78 -30.0tNavios pfG NMpG 2.19 18.9 ... 19.99 10.39 6 11.58 -28.5Navios NM ... ... ...dd 1.90 .68 784 .76 -36.5tNavMH pfH NMpH 2.16 19.5 ... 18.89 10.44 3 11.10 -31.9NavMMid NAP 2.00f 43.2 ... 11.27 3.26 301 4.63 -51.4NaviosMar NMM 1.69f 99.4 6 2.62 1.45 697 1.70 -28.0Navistar NAV ... ... ...cc 47.73 24.75 953 34.90 -18.6Navistr pfD NAVpD ... ... ... 23.12 9.33 21.70 +26.9NeenahP NP 1.64f 2.1 17 95.40 72.35 141 78.30 -13.6Nelnet NNI .64f 1.2 12 59.68 38.72 95 52.67 -3.9NeoPhoton NPTN ... ... ...dd 9.78 4.56 1378 5.45 -17.2Netshoes n NETS ... ... ... 26.96 4.59 33 4.90 -38.0Netw1Tch NTIP .10 3.6 92 4.95 2.25 36 2.75 +14.6NBCAInt NBW .74 5.9 ...q 14.61 12.57 17 12.62 -7.2NeuB HYld NHS .96 8.7 ...q 12.35 10.84 57 11.03 -6.2NBIntMu NBH .90 6.6 ...q 16.00 13.42 35 13.57 -8.2NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.46 13 11.55 -5.1NBRESec NRO .36 7.5 ...q 5.70 4.29 312 4.80 -13.2NevGCas UWN ... ... 24 2.86 1.87 10 2.16 -19.1NevroCorp NVRO ... ... ...dd 93.98 65.00 258 90.60 +31.2Nevsun g NSU .04 1.5 ...dd 2.85 1.96 491 2.67 +9.4NewAmHi HYB .78a 8.9 ...q 10.20 8.48 192 8.74 -7.0NewConcEn GBR ... ... 26 2.45 1.16 27 1.29 -17.3NE Realty NEN 1.00 1.5 2 75.25 66.95 0 67.06 -8.6NwGold g NGD ... ... ...dd 4.25 2.22 4352 2.39 -27.4NewHome NWHM ... ... 9 13.55 9.75 55 10.31 -17.7NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 26 12.00 -4.2NJ Rscs s NJR 1.09 2.6 15 45.45 35.55 380 41.65 +3.6NewMedia NEWM 1.48 8.9 24 17.95 11.87 327 16.64 -.8NwMtnFin NMFC 1.36 10.1 9q 14.90 12.05 151 13.45 -.7NewOriEd EDU .40e ... 46 108.40 65.38 389 91.36 -2.8NewRelic NEWR ... ... ...dd 79.08 39.11 860 70.33 +21.7NewResid NRZ 2.00 11.3 6 18.43 15.04 3073 17.70 -1.0NewSenInv SNR 1.04 12.2 16 10.57 6.77 655 8.55 +13.1NY&Co NWY ... ... ...dd 4.31 1.28 136 3.81 +33.2NY CmtyB NYCB .68 5.7 14 14.53 11.67 3475 11.86 -8.9NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 10 26.98 -5.7NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 1 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 3581 22.93 +23.9NewellRub NWL .92f 3.4 11 55.08 23.85 9676 27.05 -12.5NewdExp NFX ... ... 15 35.99 22.72 4980 30.08 -4.6tNewMarket NEU 7.00 1.9 20 478.84 373.59 52 373.64 -6.0NewmtM NEM .56 1.4 29 42.04 31.42 4192 39.22 +4.5NewpkRes NR ... ... ...dd 10.75 6.58 815 10.45 +21.5NexGen g NXE ... ... ... 2.85 1.65 651 1.98 -22.7NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.0 ...q 25.64 21.30 150 24.11 -4.7NxPtRsT n NXRT 1.00 3.8 9 29.40 22.84 101 26.24 -6.1NxtEraLP NEP 1.57f 3.7 14 45.38 32.91 104 41.99 -2.6NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 23 24.63 -1.4NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 7 24.17 -3.2NextEra76 NEEpK ... ... ... 25.99 23.62 24 24.89 -2.7NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 61.75 236 72.65 +4.4NextEraEn NEE 4.44f 2.7 24 165.15 133.42 1257 163.22 +4.5NxtEra pfR NEEpR ... ... ... 58.46 52.40 127 57.90 +3.0NiSource s NI .78 3.2 31 27.76 22.44 3922 24.52 -4.5NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 94.50 -1.7NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 99.40 +.4Nielsen plc NLSN 1.40f 4.6 18 43.61 30.64 6785 30.74 -15.5NikeB s NKE .80 1.2 64 70.25 50.35 4958 68.10 +8.9NoahHldgs NOAH ... ... 29 55.50 25.52 85 51.84 +12.0NobilisH n HLTH ... ... ... 2.10 1.25 108 1.55 +14.8NobleCorp NE .08 1.8 ...dd 5.80 3.14 4046 4.42 -2.2NobleEngy NBL .44 1.3 33 34.53 22.99 5663 33.07 +13.5NobleMid n NBLX 1.91e ... 11 57.98 41.90 323 44.57 -10.9NokiaCp NOK .19e 3.2 ... 6.65 4.51 12683 5.93 +27.3NomadF n NOMD ... ... ... 17.32 11.64 430 16.30 -3.6Nomura NMR ... ... ... 6.83 5.28 157 5.64 -3.1Norbord n OSB 1.29 3.2 ... 42.97 27.83 251 40.59 +20.1NordicAOff NAO .18 16.1 ... 1.60 .95 82 1.12 -6.6NordicAm NAT .41e 21.8 ...dd 7.48 1.82 1408 1.88 -23.6Nordstrm JWN 1.48a 2.9 20 54.00 37.79 1350 50.17 +5.9NorkSo NSC 2.88 2.0 21 157.15 111.21 1836 142.49 -1.7NortelInv NTL .64e 1.3 ... 51.97 27.31 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .66e 7.7 10 9.32 5.94 60 8.55 +22.8NoWestCp NWE 2.20 4.0 16 64.47 50.01 422 55.19 -7.6NDynMn g NAK ... ... ... 2.42 .81 1087 .84 -52.8NthnO&G NOG ... ... 21 2.97 .63 1506 1.69 -17.6NorthropG NOC 4.40f 1.4 32 360.88 243.39 3283 307.22 +.1NStREur n NRE .60 4.2 ... 14.70 10.08 290 14.42 +7.4NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 109 61.55 +3.2NorwCruis NCLH ... ... 18 61.48 49.52 2029 53.86 +1.1NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.10 -19.5NovaGld g NG ... ... ...dd 4.94 3.35 1092 4.90 +24.7Novartis NVS 2.75e 3.6 15 94.19 75.73 1469 76.28 -9.1NovoNord NVO .96e 2.0 ... 58.37 39.72 1418 47.72 -11.1NOW Inc DNOW ... ... ...dd 18.37 9.12 1384 12.21 +10.7NuSkin NUS 1.47 2.0 35 76.24 53.50 882 72.90 +6.8Nucor NUE 1.52f 2.5 15 70.48 51.67 3293 60.36 -5.1tNush EnhYl NUAG ... ... ... 24.87 23.52 8 23.57 -3.5Nush 1-5yr NUSA ... ... ... 25.18 24.36 1 24.36 -1.6 NushLCGr NULG ... ... ... 34.04 27.74 2 32.38 +3.8NushLCVal NULV ... ... ... 30.70 25.49 4 28.10 -1.7NushMCGr NUMG ... ... ... 31.52 26.19 3 29.67 +1.1NushMCVal NUMV ... ... ... 29.85 24.80 1 27.70 -1.8NushSmCap NUSC ... ... ... 29.93 25.08 4 28.70 +.9NushShTrm NURE ... ... ... 27.05 23.57 6 25.58 -2.9NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 0 24.16 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 11.3 21 47.99 19.22 648 21.25 -29.0NustEn pfA NSpA 2.13 9.6 ... 27.09 21.53 5 22.20 -10.7Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 6 21.21 -6.4Nustar pfC NSpC ... ... ... 26.43 22.31 60 22.79 -12.2NustarGP NSH 1.32m 11.5 ... 26.90 10.40 484 11.45 -27.1Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 7 25.20 +.8Nutrien n NTR .40p ... ... 54.35 40.41 1428 45.82 -11.7NuvNYVl2 n NYV ... ... ... 15.50 13.27 3 13.31 -7.2NuvCr22 n JCO ... ... ... 10.10 9.26 64 9.55 +.6Nuv Mun21 NHA ... ... ... 10.96 9.29 3 9.58 +1.5NuvHiInO n NMZ ... ... ... 13.91 12.28 132 12.46 -8.4Nuv Pf22 n JPT ... ... ... 27.14 23.35 13 24.12 -4.0Nuv 11-21 n JHB ... ... ... 10.15 9.48 176 9.61 -3.5NuvCA V2 n NCB ... ... ... 18.40 15.30 3 15.37 -9.6NvHiInDc19 JHD ... ... ... 10.36 9.72 51 9.88 -1.4Nuv RE In JRS ... ... ... 11.90 9.39 29 9.80 -13.0NuvMO Pr NOM ... ... ... 17.58 12.87 3 13.50 -3.2NuvAllCEn JMLP 1.37 18.1 ...q 10.22 6.79 32 7.57 -11.6NuvAZ NAZ .80 6.2 ...q 15.43 12.80 46 12.91 -8.7NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 81 20.41 -7.1NBldAmOp NBD 1.30 6.0 ...q 23.08 21.50 41 21.87 -5.1NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 58 13.40 -12.8NCADvA NAC .91 6.9 ...q 15.58 13.18 241 13.29 -7.1NCalMunV NCA .47 5.0 ...q 10.70 9.16 76 9.36 -8.1NuvCASel NXC .63a 4.6 ...q 17.17 13.51 28 13.68 -8.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 66 11.76 -1.3NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.95 48 14.61 +.1NvCredStr JQC .62 7.6 ...q 8.87 7.90 518 8.11 -1.3NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 23 12.24 -.5NuvDivA NAD .85a 6.5 ...q 14.46 12.92 284 13.08 -7.0NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1NvDow30DO DIAX 1.06 5.7 ...q 19.49 15.43 135 18.57 -1.4NuEnMLP JMF 1.35 12.8 ...p 13.80 9.65 106 10.52 -7.6NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 58 13.40 -5.6NuvFloat JFR .72 6.6 ...q 12.04 10.66 161 10.91 -2.7NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 119 10.86 -4.7NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 61 11.40 -9.3NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 108 16.11 -4.7NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 39 9.86 -.5NuvHIDec18 JHA ... ... ...q 10.25 9.67 65 9.87 -.4NuvEnhMu NVG ... ... ... 15.83 14.06 411 14.75 -4.5NNYAmtF NRK .70 5.9 ...q 13.44 11.88 276 11.99 -7.5NuvAmtFr NEA .75a 5.9 ...q 14.18 12.70 364 12.81 -6.8NuvIntMu NID .68 5.5 ...q 13.77 12.10 52 12.46 -4.1NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 17 12.43 -3.4NMDPI NMY .67a 5.5 ...q 13.27 11.88 20 12.07 -4.1NvMAP NMT .71a 5.6 ...q 15.00 12.64 6 12.75 -10.7NMIQI NUM .74 5.9 ...q 14.05 12.41 22 12.60 -5.0NuvMNMu NMS .80 5.9 ...q 17.00 13.49 9 13.65 -7.2NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 13 23.42 -5.1NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 6 22.41 -5.6NuvMultM JMM .48 6.7 ...q 7.77 6.60 22 7.12 -6.6NvMuI NMI .50a 4.4 ...q 12.87 10.77 8 11.25 -2.7NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 171 9.54 -5.8Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.63 17 15.80 -8.5NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 91 12.99 -5.1NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 104 12.54 -9.3NNYMV NNY .39a 4.3 ...q 10.65 9.03 27 9.17 -3.5NuvNYSel NXN .55 4.3 ...q 14.37 12.58 11 12.79 -6.2NNCPI NNC .59a 4.8 ...q 13.67 12.08 20 12.15 -5.8NOHQI NUO .80 5.9 ...q 15.46 13.48 32 13.65 -6.8NvPA NQP .81a 6.5 ...q 13.78 12.34 43 12.43 -5.5NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 52 24.00 -3.1NvPfdInco JPC .80 8.1 ...q 10.75 9.60 242 9.97 -3.6NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 414 9.46 -7.3NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 59 16.43 -7.7NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 195 14.01 -1.7NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 35 18.29 +5.7NvSMM NIM .31a 3.2 ...q 10.55 9.49 6 9.75 -2.1NSTFI NXP .55a 3.9 ...q 15.16 13.85 13 14.04 -4.0NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 34 13.49 -3.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 17 14.54 -4.3NuvSnIn NSL .42 6.3 ...q 7.00 6.28 92 6.63 +1.8NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 40 16.92 +1.7Nv TA Div JTD 1.23 7.3 ...q 18.44 15.48 43 16.79 -4.5NvTxATR JTA 1.04 7.8 ...q 14.69 12.47 62 13.23 -5.2NTXQI NTX .65 5.0 ...q 14.94 12.42 9 12.99 -9.4NVAPI NPV .65a 5.4 ...q 13.46 12.08 29 12.18 -5.0NuverEnv n NES ... ... ... 26.50 9.25 1 17.83 -1.9O -OCI Ptrs OCIP .70e 7.3 60 9.70 6.76 1 9.55 +18.6OFG Bncp OFG .24 1.7 11 13.95 7.80 398 13.85 +47.3OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 0 23.52 -2.5OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 1 23.33 +5.8OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 2 23.59 +5.1OGE Engy OGE 1.33 4.1 17 37.32 29.59 1369 32.83 -.2OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 502 72.75 -.7OaktreeC OAK 3.59e 9.0 11 48.50 38.80 220 39.85 -5.3OasisMid n OMP ... ... ... 19.65 15.57 29 17.67 +1.3OasisPet OAS ... ... ...dd 12.51 6.69 14287 10.87 +29.3Obsidian g OBE ... ... ... 1.64 .82 1453 1.11 -10.5OcciPet OXY 3.08 4.0 ...cc 78.11 57.84 3895 76.58 +4.0Oceaneerg OII .60 2.9 ...cc 27.55 17.11 1416 20.83 -1.5tOch-Ziff OZM .87e 43.7 22 3.95 1.93 1125 1.99 -20.4OcwenFn OCN ... ... ...dd 4.47 2.41 559 4.13 +31.9Oi SA C OIBR/C ... ... ... 9.71 4.76 8 5.50 -2.3OilStates OIS ... ... ...dd 38.95 20.23 784 35.40 +25.1Oil-Dri ODC .92f 2.3 19 50.82 33.61 7 39.38 -5.1OldRepub ORI .78f 3.8 18 22.34 17.92 1975 20.47 -4.3Olin OLN .80 2.7 9 38.84 27.79 3465 29.72 -16.5Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 10.0 10 34.84 24.90 2195 26.53 -3.7Omnicom OMC 2.40 3.2 16 85.44 65.32 1520 74.22 +1.9Omnova OMN ... ... ...dd 11.90 8.10 120 10.80 +8.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 313 5.27 -8.2OncoCyte n OCX ... ... ... 7.85 1.10 16 2.05 -55.9OneLibrty OLP 1.80 7.5 13 27.70 21.02 37 24.03 -7.3OneSmart n ONE ... ... ... 11.86 8.56 261 10.91 OneMain OMF ... ... 15 36.32 22.10 1446 32.30 +24.3ONEOK OKE 3.18f 5.3 44 61.36 47.14 2209 60.49 +13.2Ooma n OOMA ... ... ...dd 12.75 7.30 30 10.75 -10.0OppLgCap RWL .72e 1.4 ...q 55.31 44.89 53 50.33 -2.1Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 30 58.46 -3.7OppSmCap RWJ .59e .9 ...q 73.30 60.34 11 68.80 -1.5OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 48 36.11 -1.3OpR1000V n OVLU ... ... ... 27.53 25.07 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 2 25.60 -1.9OpIntRev n REFA ... ... ... 30.89 25.65 28.22 +1.3OpGlbRv n RGLB ... ... ... 30.09 25.62 27.89 Opp Rev n ESGL ... ... ... 33.09 27.62 2 30.27 -2.6OppGlRv n ESGF ... ... ... 33.63 27.83 31.40 OppenFin RWW .58e .9 ...q 74.63 57.28 5 66.77 -3.2OpEMRev n REEM ... ... ... 30.65 25.82 0 27.82 +.1OppenHldg OPY .44 1.6 ...dd 29.05 15.10 179 26.90 +.4Oracle ORCL .76 1.7 56 53.48 43.60 8838 45.95 -2.8Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 149 18.10 +4.0OrbitATK OA 1.28 1.0 23 134.59 93.50 361 132.47 +.7OrchidIsl ORC 1.08e 15.3 37 10.64 6.77 1188 7.04 -24.1tOrchidsPP TIS 1.40 22.7 10 18.94 6.11 161 6.18 -51.7OrientPap ONP ... ... 3 2.45 .75 5 1.12 -13.2OrionECarb OEC .72 ... ... 30.25 17.15 410 26.85 +4.9OrionGpHl ORN ... ... ...dd 8.61 5.17 72 6.07 -22.5Orix IX ... ... ... 100.03 75.78 28 87.79 +3.6OrmatTc ORA .47 .8 34 70.68 53.45 136 58.08 -9.2OshRusS n OUSM ... ... ... 27.78 24.76 29 26.04 -3.7OshIntQ n ONTL ... ... ... 29.06 25.73 0 26.98 -2.4OshkoshCp OSK .96 1.4 16 100.26 61.74 1153 71.05 -21.8OsiskoGl n OR .20 ... ... 14.39 9.31 354 9.77 -15.5OutfrontM OUT 1.44 7.6 11 25.30 17.75 1062 18.95 -18.3OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 1112 3.56 +29.9OwensMin OMI 1.04f 6.4 10 32.81 14.26 810 16.16 -14.4OwensCorn OC .84 1.3 20 96.52 59.96 3536 65.83 -28.4OwensIll OI ... ... 16 25.90 19.45 1246 20.18 -9.0OwensRM ORM .80f 5.1 11 18.72 13.71 17 15.58 -2.7OxfordInds OXM 1.36f 1.8 19 84.32 52.62 91 75.88 +.9P-QPBF Engy PBF 1.20 3.1 12 39.24 18.48 2156 38.33 +8.1PBF Logist PBFX 1.88f 9.4 9 22.30 17.75 5 19.90 -5.0PCM Fund PCM .96 8.2 ...q 12.13 10.15 52 11.65 +.7PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 2886 46.27 +3.2PGT Inc PGTI ... ... 23 19.60 11.15 825 17.80 +5.6PHH Corp PHH ... ... ...dd 15.00 8.01 126 10.70 +3.9tPIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.90 5 49.86 -.8tPimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.50 72 51.55 -.8Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 28 66.25 -4.3PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 57.43 -1.4PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 4 99.36 -1.0PimcoTR BOND 6.13e 6.0 ...q 107.65 102.51 38 102.64 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 268 99.76 -.7tPimIGBd CORP 3.12a 3.1 ...q 106.25 100.38 62 100.28 -5.1PimShMat MINT .82e .8 ...q 101.87 101.39 720 101.42 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 22 52.35 -2.4PimSTMun SMMU .47e .9 ...q 50.80 49.59 14 49.67 -.4Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 5 110.20 -9.2PJT Part n PJT .20 .4 ...dd 55.99 35.47 179 55.32 +21.3PLDT Inc PHI 1.60e 5.8 ... 38.54 25.89 63 27.40 -8.9PNC pfP PNCpP 1.65 6.1 ... 30.06 26.97 37 27.21 -3.9PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 9 25.05 -1.2PNC PNC 3.00 2.1 13 163.59 115.66 1999 145.34 +.7PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 449 39.15 -3.2POSCO PKX ... ... ... 93.12 58.50 217 84.77 +8.5PPDAI n PPDF ... ... ...dd 13.68 6.53 208 6.57 -7.6PPG s PPG 1.80 1.7 18 122.07 100.45 1317 106.92 -8.5PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 12 25.10 -1.9PPL Corp PPL 1.64f 5.7 13 40.20 27.08 6174 28.84 -6.8PQ GrpH n PQG ... ... 29 17.65 12.88 108 14.11 -14.2PS BusPk PSB 3.40 2.9 29 137.60 107.91 103 116.34 -7.0PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 7 24.73 -2.1PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 4 24.38 -3.6PS BusP pfY PSBpY ... ... ... 24.78 22.16 92 22.50 -8.5PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 6 22.95 -9.1PS BsPk pfW PSBpW ... ... ... 25.77 22.23 6 22.63 -10.4PVH Corp PVH .15 .1 20 163.78 96.85 973 155.36 +13.2PcrTrnd750 PTLC ... ... ...q 30.73 25.06 128 28.51 -.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$Page6 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 41

PcrTrnd450 PTMC ... ... ...q 32.86 27.37 25 30.88 -.7PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 18 31.41 +3.8PacrCash n GCOW ... ... ... 34.59 29.33 12 30.60 -2.8PacrTrendp PTEU ... ... ... 33.39 27.67 18 29.57 -3.7Pacr Wlth n PWS ... ... ... 27.67 23.99 45 25.25 +.1Pac Cash n CALF ... ... ... 27.62 22.60 1 26.23 +.5PacDvCsh n ICOW ... ... ... 31.03 25.13 5 29.19 -.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 114 2.15 +10.8PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 4 24.87 -11.8PacGE pfB PCGpB 1.37 6.1 ... 33.00 22.05 1 22.39 -13.4PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 0 21.10 -14.2PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.64 0 20.81 -13.8PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 21.34 -13.4PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 19.68 -19.9PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 1 19.31 -16.3PacGE pfI PCGpI 1.09 5.6 ... 26.84 19.21 19.59 -13.1Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 98.10 887 116.33 -3.5Pagsegur n PAGS ... ... ... 39.97 30.69 1049 34.39 +8.5PalatinTch PTN ... ... ...dd 1.59 .34 1364 1.19 +38.5PaloAltNet PANW ... ... ...dd 197.20 112.30 559 194.12 +33.9PampaEng PAM ... ... ... 72.98 50.88 332 57.03 -15.2Pandora P ... ... ...dd 10.79 4.09 5226 5.55 +15.1PanhO&G PHX .16 .8 99 25.30 17.65 20 19.75 -3.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 36 16.45 7.31 40 14.67 +56.9ParaGold n PZG ... ... 4 1.80 1.16 60 1.59 +22.3ParamtGp PGRE .40f 2.7 ... 16.79 13.70 892 14.55 -8.2Paretem rs TEUM ... ... ...dd 3.59 .50 1479 2.88 +39.1ParkEl PKE .40 2.3 40 20.46 13.88 67 17.21 +1.0ParkHot n PK 2.20f 7.6 ... 29.93 23.91 1758 28.77 +.1ParkNatl PRK 3.84f 3.5 18 116.75 92.42 46 110.03 +5.8ParkDrl PKD ... ... ...dd 1.65 .49 1217 .61 -39.0ParkerHan PH 3.04f 1.8 21 212.80 151.17 1663 167.97 -15.8ParsleyEn PE ... ... 50 32.90 21.12 5026 29.88 +1.5PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 3 25.14 -1.8PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 3 26.45 -1.5PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 19 27.69 -3.4PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 1 25.60 -2.6PartyCity n PRTY ... ... 15 17.00 9.50 1947 16.00 +14.7PaycomSft PAYC ... ... ...cc 118.45 62.17 1697 112.59 +40.2PeabodyE n BTU .12p ... ... 41.98 22.58 1199 36.47 -7.4PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.1 ... 11.50 7.62 280 11.31 +15.2Pebblebrk PEB 1.52 4.4 20 39.74 29.53 1173 34.65 -6.8Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 1 24.80 -1.9Pebbleb pfD PEBpD 2.09 8.5 ... 26.43 24.11 2 24.60 -4.5Pedevco rs PED ... ... ... 1.48 .26 33 .32 -1.6Pembina g PBA 1.50 ... 24 36.99 29.28 361 31.73 -12.3PengthE g PGH .04 ... ...dd 1.23 .54 256 .87 +9.4Penney JCP ... ... 8 5.73 2.35 11575 2.93 -7.3PennaRE PEI .84 8.5 13 13.02 8.88 914 9.88 -16.9PenRE pfB PEIpB 1.84 8.4 ... 25.77 20.21 4 21.91 -13.0PenRE pfC PEIpC 1.80 8.6 ... 26.98 19.44 8 21.00 -18.9PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 4 20.35 -19.0PennyMFn PFSI ... ... 7 25.20 15.65 134 20.85 -6.7PennyMac PMT 1.88 10.8 18 18.46 14.87 328 17.48 +8.8Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 3 25.66 +1.7PennyM pfB PMTpB ... ... ... 25.45 23.68 4 25.08 -.4Penske PAG 1.36f 3.0 11 54.83 38.33 339 45.89 -4.1tPentair PNR 1.38 3.1 14 74.84 59.13 4870 44.82 -36.5Penumbra n PEN ... ... ...dd 127.95 77.75 253 127.75 +35.8PerfFood n PFGC ... ... 22 35.25 25.35 1266 32.40 -2.1PerkElm PKI .28 .4 28 84.49 61.27 2093 72.45 -.9Prmian PBT .56e 5.6 28 10.30 7.80 49 9.97 +12.4Perrigo PRGO .76f 1.0 ...dd 95.93 63.68 968 78.07 -10.4PetChina PTR .70e .9 ... 82.33 60.69 202 73.74 +5.4PetroArg PZE .07e ... ... 14.80 10.35 10 11.83 -13.0PetrbrsA PBR/A ... ... ... 13.92 6.96 2767 12.83 +30.5Petrobras PBR ... ... ... 14.93 7.61 9464 13.77 +33.8PtroqstE rs PQ ... ... ...dd 2.55 .47 125 .58 -69.4Pfenex PFNX ... ... ...dd 6.77 2.07 38 5.59 +110.2Pzer PFE 1.36 3.8 14 39.43 31.67 45766 35.40 -2.3Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.4 ... 7.79 4.89 643 5.62 -3.9PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.3 21 123.55 80.48 4553 81.20 -23.1PhilipsNV PHG .88e 2.1 ... 42.87 34.99 478 42.22 +11.7Phillips66 PSX 2.86f 2.6 26 113.32 75.85 3783 111.85 +10.6Phill66LP PSXP 2.71f 5.4 21 56.48 44.40 269 50.35 -3.8PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 67 8.14 2.43 85 4.04 -37.8PhysRltTr DOC .92f 6.1 25 21.85 14.13 2402 15.00 -15.5PiedmOfc PDM .84 4.6 8 21.82 16.69 984 18.10 -7.7Pier 1 PIR .28 12.8 11 6.93 2.15 1882 2.18 -47.3PimUS Eq n MFUS ... ... ... 29.49 25.01 0 27.43 -.7Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.76 +.1PimEmMkt MFEM ... ... ... 28.32 24.30 7 25.74 -1.6PimcoCA PCQ .92 6.2 ...q 17.89 14.43 67 14.90 -13.7PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 48 8.13 -20.0PimcCA3 PZC .72 7.3 ...q 12.97 9.55 42 9.88 -5.4PimcoCp&I PCN 1.35 7.9 ...q 17.95 15.84 75 17.12 -.5PimCpOp PTY 1.56a 8.9 ...q 17.58 15.85 281 17.47 +6.1PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 530 23.00 +2.5PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 223 30.84 +2.6PimcIncStr PFL 1.08 9.1 ...q 12.44 11.15 75 11.91 +2.0PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 257 10.48 +.5PimStPls PGP 2.20 16.3 ...q 19.85 12.37 74 13.48 -12.4PimcoHiI PHK 1.24 15.7 ...q 8.96 7.19 849 7.89 +5.8PimIncOpp PKO 2.28a 8.4 ...q 27.50 24.50 45 27.07 +4.5PimcoMuni PMF .98 7.6 ...q 14.23 12.29 112 12.88 -.9PimcoMu2 PML .78 6.1 ...q 13.56 11.80 87 12.69 -3.7PimcMu3 PMX .75 6.7 ...q 12.28 10.76 83 11.36 -1.9PimcoNY PNF .68 5.9 ...q 13.63 11.26 35 11.51 -9.9PimcoNY2 PNI .80 7.5 ...q 12.51 10.42 38 10.57 -11.9PimcNY3 PYN .63 7.3 ...q 10.27 8.55 28 8.62 -13.1PimcoStrIn RCS .96 10.2 ...q 10.65 8.62 123 9.41 +2.5PinnaclFds PF 1.30 2.2 12 66.67 52.25 1195 60.37 +1.5PinWst PNW 2.78 3.5 18 92.42 73.81 904 80.02 -6.1PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 73 15.07 -4.3PionEnSvc PES ... ... ...dd 4.15 1.60 377 3.45 +13.1PionFltRt PHD .72 6.2 ...q 12.35 11.27 74 11.67 +1.7PionHiIn PHT 1.14 11.9 ...q 10.12 9.29 104 9.55 -1.6PioMuAdv MAV .84 7.8 ...q 11.88 10.50 89 10.79 -5.1PioMunHi MHI .84 7.4 ...q 12.35 11.10 92 11.29 -4.7PioNtrl PXD .32f .2 ...cc 204.55 125.46 1616 198.86 +15.0PiperJaf PJC 1.50f 2.1 12 99.80 52.75 209 69.80 -19.1PitnyBw PBI .75 7.5 6 16.25 9.50 2443 10.03 -10.3PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 14 24.95 +2.3PivotSft n PVTL ... ... ... 19.00 15.11 395 18.30 +16.3PlainsAAP PAA 1.95 8.3 31 28.68 18.38 1290 23.58 +14.2PlainsGP rs PAGP 1.70 ... 25 29.53 18.98 1769 24.03 +9.5PlanetFit n PLNT ... ... 96 41.50 20.00 578 40.37 +16.6Plantron PLT .60 .9 21 65.99 41.28 375 65.39 +29.8PlatfmSpc PAH ... ... 14 14.82 9.09 4129 10.13 +2.1tPlatGpM rs PLG ... ... 1 1.23 .19 727 .20 -35.2PlayAGS n AGS ... ... ... 23.81 16.66 688 21.82 +17.9PlymInd n PLYM 1.50 8.7 ... 19.00 16.20 3 17.19 -7.0PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 2 24.65 -2.0PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 30 137.66 82.77 791 106.93 -13.8PolyMet g PLM ... ... ...dd 1.36 .57 303 .83 -3.7PolyOne POL .70f 1.7 19 47.48 34.15 528 41.22 -5.2PortGE POR 1.45f 3.4 20 50.11 39.02 885 42.37 -7.0PostHldg POST ... ... ...cc 88.93 70.66 776 78.68 -.7PowrREIT PW ... ... ...dd 8.69 5.70 1 6.07 -1.5PwREIT pfA PWpA ... ... ... 26.55 25.02 26.45 +3.3PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 1 76.91 -6.3PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 17 27.57 +1.0PS GrMult PSMG ... ... ... 14.48 12.63 1 13.69 -.9PS BalMul PSMB ... ... ... 13.94 12.78 6 13.35 -.9PS ModCon PSMM ... ... ... 14.45 12.79 12.98 -1.1PS Consrv PSMC ... ... ... 12.98 12.61 12.72 -1.1PSCrudeDS DTO ... ... ...q 173.13 63.04 2 66.11 -25.5PwSBMetS 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 6.07 3.71 5 5.93 +16.4PSCrudeSh SZO ... ... ...q 100.57 62.61 63.50 -17.2PwshDB DBC ... ... ...q 17.68 13.69 2599 17.46 +5.1PwShCurH DBV ... ... ...q 24.90 21.17 24.06 +1.5PS Engy DBE ... ... ...q 16.28 10.78 467 15.89 +9.4PS PrcMet DBP ... ... ...q 40.26 35.71 49 38.00 -1.3PS Silver DBS ... ... ...q 27.91 23.50 5 24.63 -5.4PS Agri DBA ... ... ...q 20.38 18.18 620 19.48 +3.8PS Oil DBO ... ... ...q 11.97 7.40 243 11.68 +15.1PS Gold DGL ... ... ...q 43.28 38.49 15 41.23 -.3PS BasMet DBB ... ... ...q 19.94 15.29 118 18.51 -4.6PS USDBull UUP ... ... ...q 25.76 23.09 2810 24.29 +1.1PS USDBear UDN ... ... ...q 23.27 20.96 157 22.22 -.7PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 7 48.27 +6.3PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 2 37.92 -2.1PSAerDef PPA .50e .9 ...q 59.40 43.89 205 54.70 +1.5PwShBio PBE .57e 1.2 ...q 54.28 41.36 7 48.24 +2.3PS BldCns PKB .07e .2 ...q 36.44 28.22 38 30.55 -11.9PwSClnEn PBW .07e .3 ...q 26.35 3.95 4 24.59 -3.1PS EnEx PXE .50e 2.1 ...q 24.52 17.35 8 24.00 +4.8PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 3 32.50 -4.0PwSLgCG PWB .21e .5 ...q 45.22 34.75 28 43.41 +4.6PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 58 35.99 -7.3PwShLeis PEJ .15e .3 ...q 46.77 39.50 350 44.99 +1.8PowShMkt PWC .97e 1.0 ...q 103.21 82.88 6 97.20 +2.0PwShMda PBS .27e .9 ...q 31.86 26.19 29 28.85 +2.6PwSMidGr PXMG .19e .4 ...q 47.84 34.86 41 45.96 +8.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 3 30.51 -2.5PwShNetw PXQ ... ... ...q 52.10 42.37 9 50.22 +8.5PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 15 9.58 +.4PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 30 61.79 -3.7PS Retail PMR .34e .9 ...q 40.82 32.00 2 36.41 -2.1PwSSmGr PXSG .08e .2 ...q 34.90 27.86 2 33.46 +4.1PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 1 30.11 -2.2PwSSemi PSI .04e .1 ...q 58.15 41.22 57 49.67 -1.6PwShSoft PSJ .10e .1 ...q 73.27 53.26 12 71.46 +12.5PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 206 29.52 -3.1PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 19.13 -1.1PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 24.50 -9.3PSPrivEq PSP .66e 5.5 ...q 13.52 11.71 63 12.10 -2.8PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 213 18.31 -3.0PSCleantch PZD .44e 1.0 ...q 45.28 36.97 4 42.24 -.1PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 0 43.02 -.9PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 47.01 -1.5PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 2 52.16 -1.6PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 288 110.92 -2.3PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 2 36.89 -.5PS US Ag n PBND ... ... ... 25.01 24.08 24.20 -3.2PS Dv exNA PBDM ... ... ... 27.90 25.06 25.95 -.3PS USA SC n PBSM ... ... ... 27.66 24.80 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 36 26.88 -2.6PS SP SC n XSHQ ... ... ... 28.90 24.10 27.32 +1.2PS SP Val n SPVM ... ... ... 30.41 24.86 0 28.06 -2.9PS SP IntD IDHD ... ... ... 30.80 27.73 3 29.03 +.3PS SC High XSHD ... ... ... 26.03 23.12 5 23.94 -4.9PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.78 +.5PS LowVRot DWLV ... ... ... 33.00 27.12 8 31.29 +.5PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 87 29.60 -3.6PS LowVol XRLV .46 1.4 ...q 36.20 29.47 6 33.54 -1.2 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 1756 30.68 -1.6PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 383 24.95 -2.8PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 107 45.48 -1.7PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 405 45.21 -.4PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 567 39.52 -6.9PS EMLwV EELV .60e 2.3 ...q 27.59 23.18 201 25.91 +2.3PS EMkMom EEMO ... ... ... 22.52 16.49 29 19.72 -3.9PSS&PMom SPMO ... ... ...q 38.04 28.25 15 35.94 +4.4PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.56 125 33.35 -.9PSS&PVal SPVU ... ... ...q 37.53 30.19 0 34.06 -2.0PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 0 28.05 -.4PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 106 23.66 -.8sPS YuanDS DSUM .77 3.2 ...q 24.71 21.91 29 24.39 +5.4PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 737 24.64 -3.6PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3500 23.11 +.3PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1170 46.58 -2.4PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 600 42.01 -1.1PS IntlBd PICB .57 2.1 ...q 28.77 25.34 88 27.00 -2.1PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 63 23.04 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 1 24.86 -.2PShCalMu PWZ .80 3.1 ... 26.50 25.41 37 25.54 -3.2PShNYMu PZT .86 3.6 ... 24.80 23.71 45 23.78 -3.6PShNatMu PZA .87 3.5 ... 25.90 24.84 188 24.92 -3.4PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 602 18.44 -2.7PwShPfd PGX .86 6.0 ...q 15.20 14.10 1687 14.38 -3.2tPShEMSov PCY 1.50 5.5 ... 30.23 27.45 1218 27.39 -7.3PShGClnEn PBD .17e 1.3 ...q 13.78 11.38 10 12.78 -2.7PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 455 22.66 +1.5PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.38 6 34.56 +.4PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 88 45.64 +.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.81 1 23.96 -.9PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.78 0 58.47 -.8PSIndia PIN .12e .5 ...q 27.95 22.54 27 25.53 -3.3PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 102 21.29 -.7Praxair PX 3.30 2.2 35 166.95 122.90 985 153.30 -.9PrecDrill PDS .28 ... ...dd 4.01 2.26 1699 3.38 +11.9PfdAptCm APTS 1.02f 7.0 ...dd 22.71 13.60 499 14.53 -28.2tPrestige rs PBH ... ... 2 287.10 29.44 1373 29.34 -33.9Pretium g PVG ... ... ... 12.44 6.17 1159 6.86 -39.9Primerica PRI 1.00f 1.0 13 108.05 70.00 230 96.85 -4.6PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.03 -3.0PrinActGl GDVD ... ... ... 29.52 24.97 0 27.78 -.8Prin Cont n PVAL ... ... ... 26.97 25.45 0 25.57 +.3Prn MegC n USMC ... ... ... 28.10 24.58 7 25.18 -4.1tPrinSpec n PREF ... ... ... 101.70 96.74 23 96.48 -3.8PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 16 16.77 -2.4PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 45.20 195 47.60 -16.7ProLogis PLD 1.92f 3.0 25 67.53 53.85 4038 65.07 +.9ProPetr n PUMP ... ... ... 22.88 10.84 1424 18.08 -10.3ProShtDow DOG ... ... ...q 18.13 13.89 1161 15.13 +1.3ProShtMC MYY ... ... ...q 12.80 10.71 23 11.26 +.5PrUltDow s DDM .79e .6 ...q 152.41 90.84 442 123.28 -6.7ProUltMC MVV .11e .1 ...q 136.15 96.65 43 118.71 -3.5PrUltQQQ s QLD ... ... ...q 91.48 56.21 1904 78.08 +6.5ProUltSP s SSO .40e .4 ...q 125.72 84.32 2333 106.15 -3.0sPrUShCnG SZK ... ... ...q 16.68 12.80 5 16.76 +23.2ProShtHY SJB ... ... ...q 23.91 22.91 85 23.26 +.6ProUShBM SMN ... ... ...q 19.26 11.73 12 14.07 +6.6Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 20 72.92 -12.8Pro7-10yrT UST .42e .8 ...q 60.83 52.55 171 52.97 -7.7ProSShOG DDG ... ... ...q 27.58 21.35 22.06 -4.0ProSShFn SEF ... ... ...q 13.95 10.90 104 11.59 +.2ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 32 66.55 -.3ProUltTl s LTL ... ... ...q 56.39 35.57 37.65 -12.8ProHdgRep HDG ... ... ...q 46.26 43.86 1 45.26 -.2ProUltEM EET ... ... ...q 114.48 66.00 3 90.07 -4.1ProRaLS RALS .62e 1.7 ...q 38.56 36.48 1 36.99 -1.7ProUSL7-10T PST ... ... ...q 23.49 20.50 30 23.27 +8.0ProShtEafe EFZ ... ... ...q 28.33 23.78 1 25.35 -.5ProShtEM EUM ... ... ...q 21.78 16.23 564 17.87 -.4ProUltEafe EFO ... ... ...q 150.78 108.49 25 130.11 -1.9ProUEurop UPV ... ... ...q 66.95 48.15 0 57.12 -2.5ProShtBM SBM ... ... ...q 21.23 16.90 0 18.34 +3.7ProUltSEM EEV ... ... ...q 12.42 6.82 81 8.13 -2.9ProUltRE s URE ... ... ...q 68.58 50.79 5 58.28 -11.6ProUltFin s UYG .51e .4 ...q 143.58 92.46 78 123.11 -3.8ProShtRE REK ... ... ...q 17.94 15.62 7 16.64 +5.2ProShtChi50 YXI ... ... ...q 24.64 16.42 2 18.50 -3.8ProUltSem s USD ... ... ...q 162.32 77.16 42 124.81 +1.9ProUltUt s UPW ... ... ...q 54.09 37.86 0 45.18 -4.0PrUltTech s ROM ... ... ...q 111.39 63.94 99 93.99 +7.1ProUltJpn EZJ ... ... ...q 151.38 98.80 129.29 -.9ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 138 40.23 +1.6ProUltInd s UXI ... ... ...q 83.64 52.38 2 65.11 -10.9PrUltHCr s RXL .63e .7 ...q 107.49 69.80 3 86.04 -2.5ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 83.44 +2.4tPrUCnsGd s UGE ... ... ...q 52.04 38.68 0 38.23 -22.0ProUBasM UYM .15e .2 ...q 82.75 52.33 5 65.50 -11.5PrUlPR2K s URTY ... ... ...q 95.99 56.50 52 82.02 -.4PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 107.00 -8.4ProUltSC s SAA ... ... ...q 108.67 75.95 101.56 +.9ProUPD30 s UDOW ... ... ...q 116.82 53.75 1766 83.14 -11.8ProUlR2K s UWM ... ... ...q 78.13 54.70 405 71.04 +.6ProSht20Tr TBF ... ... ...q 23.78 21.58 1209 23.32 +6.6PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1856 131.27 -6.3ProUChin50 XPP ... ... ...q 113.86 54.38 6 83.54 -.4PrUSSilv s ZSL ... ... ...q 40.09 27.80 24 34.28 +9.2PUVixST rs UVXY ... ... ...q 63.52 8.52 21674 14.75 +44.5ProVixST rs VIXY ... ... ...q 53.64 21.24 1204 33.83 +46.1PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 55.85 14.90 216 51.37 +38.0PrUCrude rs UCO ... ... ...q 31.36 12.36 2651 29.61 +26.3PrUltYen rs YCL ... ... ...q 65.77 56.16 59.89 +4.2PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 5 24.44 +15.6PrUltSilv AGQ ... ... ...q 39.51 28.47 419 30.26 -10.6PrUltShN s KOLD ... ... ...q 52.12 25.64 47 41.92 +5.7ProUShGld GLL ... ... ...q 80.66 63.08 16 69.15 +.1PrSUShAus CROC ... ... ...q 52.60 42.20 1 49.38 +8.0PrUltShYen YCS ... ... ...q 76.95 64.93 19 71.88 -4.1ProSUltGold UGL ... ... ...q 44.38 35.62 30 40.04 -1.5ProShtVx s SVXY ... ... ...q 139.47 9.53 6444 12.44 -90.3PrUShCrd s SCO ... ... ...q 52.16 17.14 1879 18.12 -26.2ProShtEuro EUFX ... ... ...q 43.77 38.37 1 40.29 +.8ProUltEuro ULE ... ... ...q 18.97 14.67 36 17.13 -1.9ProUShEuro EUO ... ... ...q 25.55 19.46 608 21.48 +1.3tProctGam PG 2.87f 4.0 19 94.67 71.95 8103 71.96 -21.7ProgsvCp PGR .69e 1.1 22 62.78 38.75 1929 60.50 +7.4ProsHldg PRO ... ... ...dd 34.91 21.36 321 30.06 +13.6ProShtQQQ PSQ ... ... ...q 41.11 31.45 870 33.57 -5.6ProShSP rs SH ... ... ...q 34.55 28.14 2196 30.12 -.2PrUShSP rs SDS ... ... ...q 54.00 35.66 4331 40.38 -1.6PrUShDow DXD ... ... ...q 12.87 7.52 1883 8.80 +1.3PUShtMdC MZZ ... ... ...q 24.44 16.91 7 18.89 +.7PUShtQQQ QID ... ... ...q 18.06 10.37 7078 11.68 -12.8PrShRs2K rs SRTY ... ... ...q 50.53 27.07 163 29.64 -8.4PrUShD3 rs SDOW ... ... ...q 35.26 15.67 4337 19.48 -.1PUltShtF rs FINZ ... ... ...q 15.90 6.47 7.71 -4.8PrSUlhGM rs GDXS ... ... ...q 18.32 12.07 2 14.48 +3.5ProUShL20 TBT ... ... ...q 39.86 32.99 2250 38.12 +12.8PrShR2K rs RWM ... ... ...q 48.66 40.09 228 41.51 -1.8PrUShHC rs RXD ... ... ...q 38.57 24.68 0 29.43 -2.2PrUShCnS rs SCC ... ... ...q 30.80 20.44 0 22.33 -7.7PrUShRE rs SRS ... ... ...q 37.33 28.35 37 31.97 +9.4PUShtR2K TWM ... ... ...q 23.30 15.59 781 16.62 -4.8PrUShtSC SDD ... ... ...q 21.26 14.00 7 14.72 -5.7PUShChi50 FXP ... ... ...q 28.46 12.37 44 15.41 -9.9PS DecRt n EMTY ... ... ... 38.59 31.27 3 35.08 +4.7PUShtIndl SIJ ... ... ...q 23.95 14.55 5 17.80 +5.7PS OnlSt n CLIX ... ... ... 50.04 37.63 4 46.16 +17.5PrShtSmC SBB ... ... ...q 40.02 32.58 33.53 -2.2PUPShtMC SMDD ... ... ...q 15.39 8.80 27 10.24 +2.0PrSh K1 n OILK ... ... ... 25.10 16.51 3 24.44 +12.9PUShtEur EPV ... ... ...q 38.55 26.83 16 30.23 -2.4PUShtSPX SPXU ... ... ...q 17.21 9.19 8548 10.89 -4.2PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 35.94 22.75 2 25.15 -4.9ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 463 61.62 -3.8PUltShEafe EFU ... ... ...q 28.23 19.90 22.11 -3.0PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 37.61 -10.6PrUltBra rs UBR ... ... ...q 107.88 48.32 4 80.00 +2.4PrSht20yTr TTT ... ... ...q 31.13 25.95 57 29.08 +9.3ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 10 40.95 -4.5PUltShOG DUG ... ... ...q 53.46 31.48 51 33.82 -8.6PS MngdF FUT ... ... ... 41.47 39.28 2 39.69 -1.5PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 3 36.12 +.8ProEurDiv EUDV .15p ... ...q 44.13 39.62 2 41.40 -.9PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 4 66.97 -.4ProSPxTch SPXT .23p ... ...q 55.03 46.90 50.68 -3.1ProSPxHC SPXV .24p ... ...q 59.27 50.12 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 0 55.19 -2.3PrUltPFn FINU .29e .3 ...q 134.30 59.70 13 94.47 -10.4PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 46 75.65 -1.8ProSht7-10y TBX ... ... ...q 29.70 27.55 35 29.43 +4.0ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.29 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 121 8.01 -12.6PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 17 53.12 -2.6ProSR2KDv SMDV .47e ... ...q 58.30 51.18 31 54.35 -1.5tPSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.89 74.69 -2.9ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.05 -2.3PrUShtUtl SDP ... ... ...q 31.15 22.19 3 25.75 +2.1PrUltShtTc REW ... ... ...q 23.63 12.66 2 14.43 -12.3PrUShtFn SKF ... ... ...q 30.09 18.61 20 20.72 -.9Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 64 8.95 -13.8ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 37.59 -1.1Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 2 29.26 +5.5ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 2 58.61 ProCdNASh WYDE ... ... ...q 33.66 32.10 0 32.97 +1.8Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 8 25.69 -.8ProspBcsh PB 1.44 2.0 18 79.20 55.84 382 72.32 +3.2Protalix PLX ... ... ...dd 1.00 .40 265 .41 -38.7ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 62 128.22 60.60 125 119.40 +15.9Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 135 26.33 -2.4ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1179 106.11 -7.7Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 19 25.12 -.5PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 17 25.07 -.9PruSDHiY GHY 1.32 9.5 ...q 15.31 13.75 147 13.86 -3.8PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 5 25.97 -.8PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 7 26.10 Prud UK PUK 1.49e 2.9 ... 55.36 44.49 177 51.57 +1.6PruShHiY ISD 1.32 9.4 ...q 15.66 14.01 149 14.08 -4.7PSEG PEG 1.80 3.5 18 53.28 41.67 3189 51.86 +.7PubStrg PSA 6.80 3.3 22 219.93 180.48 1253 204.50 -2.2PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 13 24.90 -1.0PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 7 24.32 -3.5PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 7 23.50 -6.0PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 10 23.55 -5.8PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 7 25.97 -2.4 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 13 25.68 -2.9PubSt pfG PSApG ... ... ... 25.63 22.49 22 23.30 -6.6PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 12 23.77 -5.0PubSt pfE PSApE 1.23 5.4 ... 25.48 22.29 16 22.86 -8.2PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 15 23.18 -7.4PubSt pfC PSApC ... ... ... 26.45 23.05 5 24.78 -2.7PubSt pfB PSApB ... ... ... 26.69 23.90 12 24.86 -3.2PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 31 25.58 -3.6PulteGrp PHM .36 1.2 18 35.21 22.15 4096 30.88 -7.1PureStrg n PSTG ... ... ...dd 22.60 9.81 1764 20.29 +27.9PutHiInSec PCF .37 4.1 ...q 9.31 8.60 9 9.08 +.7PMMI PMM .44 6.2 ...q 7.72 6.89 98 7.08 -4.5PMIIT PIM .31 6.5 ...q 4.89 4.61 38 4.78 +.2PMOT PMO .71 6.2 ...q 12.85 11.44 83 11.55 -6.5PPrIT PPT .31 5.8 ...q 5.68 5.05 214 5.37 +.8PzenaInv PZN .41e 4.6 19 13.15 8.25 64 8.84 -17.2Q2 Hldgs QTWO ... ... ...dd 50.40 31.95 285 50.10 +36.0QEP Res QEP .08 .7 34 12.67 7.02 7661 12.06 +26.0QIAGEN QGEN ... ... 34 36.34 30.20 530 32.95 +6.5QTS RltTr QTS 1.64f 4.6 32 61.55 31.58 311 35.72 -34.0QuadGrph QUAD 1.20 4.9 12 31.29 18.16 303 24.32 +7.6QuakerCh KWR 1.42 1.0 30 165.93 129.98 91 147.44 -2.2QuaCare QCP ... ... ... 22.91 12.25 952 21.88 +58.4QuanexBld NX .16 .9 23 24.60 16.50 201 17.40 -25.6QuantaSvc PWR ... ... 22 40.11 30.23 1517 32.81 -16.1QntmDSS rs QTM ... ... 49 9.20 3.32 120 3.93 -30.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 4 25.99 -.4QnForSm n FFSG ... ... ... 27.15 24.51 6 25.59 -.8QnForTcG n FFTG ... ... ... 26.55 24.19 3 25.10 -1.9Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 55 27.50 +.5InspCpBd n IBD ... ... ... 27.94 24.07 3 24.39 -3.3QuaInsp n ISMD ... ... ... 27.86 23.78 14 26.75 +1.2QuaInsLg n BLES ... ... ... 30.44 25.84 9 28.14 -1.0FormInco n FFTI ... ... ... 27.57 24.06 61 24.14 -3.3FrmHdGr n FFHG ... ... ... 29.49 24.03 10 27.16 -1.4QuanReal 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 64 25.67 -1.3QuanMulIn n QXMI ... ... ... 26.53 24.73 25.25 -1.7QuanGrw n QXGG ... ... ... 29.10 25.31 0 27.80 Qudian n QD ... ... ... 34.91 9.63 640 9.88 -21.2QstDiag DGX 1.80 1.8 20 112.97 90.10 917 102.47 +4.0QuintEn n QES ... ... ... 10.00 7.47 37 7.50 -16.7QuormHl n QHC ... ... ... 10.00 2.54 1075 7.21 +15.5QuotientTc QUOT ... ... ...dd 17.85 10.35 364 13.13 +11.7Qwest 54 CTV 1.72 7.9 ... 26.40 20.64 17 21.91 -6.9Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 4 25.17 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 18 22.76 -4.2Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 12 23.44 -1.3Qwest53 CTY 1.53 7.6 ... 25.57 18.66 31 20.05 -8.9Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 16 21.24 -6.2Qwest 56 CTAA ... ... ... 27.77 21.51 33 23.78 -3.8Qwest57 n CTDD ... ... ... 25.97 20.51 48 21.60 -5.6Qwest56 n CTBB ... ... ... 25.60 19.86 20 21.17 -6.0R -RAIT pfA RASpA 1.94 16.5 ... 21.76 5.90 6 11.77 -3.1RAIT pfB RASpB 2.09 17.4 ... 23.77 6.21 9 11.99 -4.7RAIT pfC RASpC 2.22 18.2 ... 25.39 6.35 8 12.18 -8.0RAIT Fin RAS .20m 111.7 ...dd 2.74 .16 2027 .18 -52.3RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 10 18.68 -2.1RAITFn 19 RFTA 1.78 8.1 ... 25.28 16.60 170 22.00 -2.2RELX NV s RENX .45e 2.1 ... 23.30 19.63 40 21.19 -8.1RELX plc s RELX .54e 2.5 ... 24.03 20.31 117 21.55 -9.1RH RH ... ... 59 109.53 41.52 572 95.65 +11.0RLI Corp RLI .84 1.3 26 65.68 50.34 155 63.50 +4.7RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 771 20.72 -5.7RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 18 25.27 -6.4RPC RES .40 2.2 24 27.07 16.70 1896 18.08 -29.2RPM RPM 1.28 2.6 17 56.69 46.36 828 48.38 -7.7RSP Perm RSPP ... ... ...cc 50.53 28.76 1513 49.62 +22.0RYB Edu n RYB ... ... ... 31.80 15.50 47 16.95 +.4RadianGrp RDN .01 .1 9 23.49 14.06 5446 15.52 -24.7tRadiantLog RLGT ... ... ...cc 6.59 3.51 39 3.57 -22.4RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 4 25.55 -1.3RafaelHl n RFL ... ... ... 8.44 3.05 72 7.75 +58.2RLauren RL 2.00 1.9 18 119.33 66.06 1000 106.93 +3.1RamcoG RPT .88 7.3 9 15.00 11.34 390 12.00 -18.5RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 1 51.00 -11.6RangeRs RRC .08 .6 15 26.22 11.93 6446 13.90 -18.5RngrEnS n RNGR ... ... ... 15.70 6.88 14 8.41 -8.9RJamesFn RJF .88f 1.0 19 99.26 71.35 400 89.95 +1.0RayAdvM RYAM .28 1.3 39 22.96 12.52 813 20.83 +1.9RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 98.21 1 144.92 +.7Rayonier RYN 1.00 2.7 40 37.76 27.27 1141 37.27 +17.8Raytheon RTN 3.47f 1.7 29 229.75 155.84 3129 202.08 +8.0RealityETF DIVY .46p ... ...q 28.89 25.25 12 26.95 +3.4RltDvcDiv LEAD ... ... ...q 34.32 27.57 3 31.25 -2.2RealDivc n DFND ... ... ...q 28.60 24.70 6 26.53 -2.7RealDivG n GARD ... ... ...q 26.84 21.56 0 24.49 -2.0Realogy RLGY .27p 1.1 14 35.18 23.86 3980 24.88 -6.1RltyInco O 2.53 4.9 29 60.05 47.25 1927 51.18 -10.2ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 165 28.28 -8.6ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 91 167.36 84.16 1621 163.14 +35.8RedLionH RLH ... ... ...dd 11.70 6.15 21 9.95 +1.0RedwdTr RWT 1.12 7.3 11 17.45 14.29 286 15.36 +3.6Reeds REED ... ... ... 3.50 1.30 46 2.15 +38.7RegalBel RBC 1.12f 1.6 15 87.50 67.84 277 71.30 -6.9RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.7 21 70.64 54.87 898 59.26 -14.3RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 321 .28 +61.8RegHlt pfA RHEpA 2.72 38.4 ... 22.90 5.72 1 7.08 -11.5RegnlMgt RM ... ... 15 35.34 19.49 97 34.22 +30.1RegionsFn RF .36 1.9 17 20.21 13.03 9305 18.75 +8.5Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 11 25.52 +.7Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 20 27.55 -3.1sRegis Cp RGS ... ... ...cc 17.13 9.08 446 16.99 +10.6ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 762 153.02 -1.9ReinsGp42 RZA 1.55 5.8 ... 30.06 26.54 10 26.68 -3.1ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 36 25.64 -8.4RelStlAl RS 2.00 2.3 19 95.97 68.46 1074 87.39 +1.9RELM RWC .08 2.1 19 5.05 3.40 3 3.85 +8.5RemaxHld RMAX .72 1.3 61 67.50 43.85 116 54.35 +12.1RenaisIPO IPO .02e .1 ...q 30.61 24.15 4 28.69 +1.7RenIntIPO IPOS .24e 1.0 ...q 27.06 20.60 0 23.78 -2.5RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 250 135.52 +7.9RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 6 24.41 -2.9RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.42 -.4ReneSola rs SOL ... ... ... 3.79 2.12 76 2.90 +9.0RennFund RCG ... ... ...q 2.20 1.11 86 1.48 -1.8Renren rs RENN ... ... ...dd 18.70 6.01 813 8.45 -18.7RepubSvc RSG 1.38 2.1 30 69.40 60.26 1044 64.71 -4.3ResMed RMD 1.40 1.5 46 104.78 67.15 1288 95.12 +12.3ResolEn rs REN ... ... ... 44.44 23.64 261 32.86 +4.4ResoluteF RFP ... ... ...dd 12.15 4.10 189 9.95 -10.0ResCap 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 3 25.61 +.4ResCap rs RSO .20 2.0 ...dd 11.38 8.51 116 9.80 +4.6RestBrnds QSR 1.80 3.3 20 68.89 53.09 1349 54.03 -12.1RetailProp RPAI .66 5.7 11 13.78 10.84 2094 11.62 -13.5RetractTc RVP ... ... ...dd 1.48 .54 93 .89 +30.1RevGp n REVG .20 1.1 ... 33.15 17.57 501 18.15 -44.2Revlon REV ... ... ...dd 27.90 15.60 37 22.55 +3.4RexAmRes REX ... ... 17 107.87 70.48 27 74.80 -9.7RexahnPh rs RNN ... ... ...dd 4.74 1.42 219 1.76 -12.9RexfordIR REXR .58 1.9 52 31.71 25.04 633 30.64 +5.1RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 23.80 -7.4RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 23.56 -5.0Rexnord RXN ... ... 22 31.44 22.43 981 27.91 +7.3Rexnrd pfA RXNpA ... ... ... 66.44 52.57 36 59.62 +1.9RiceMidstr RMP 1.22f 6.7 13 25.66 16.87 393 18.29 -14.8RingCentrl RNG ... ... ...dd 69.60 31.05 376 68.05 +40.6RingEngy REI ... ... ...dd 17.10 10.88 355 16.44 +18.3RioTinto RIO 2.27e 4.2 ... 59.25 37.66 2489 54.56 +3.1RitchieBr RBA .68 2.1 37 35.17 24.08 328 32.78 +9.5RiteAid RAD ... ... 2 4.23 1.38 5562 1.64 -16.8RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 26 21.00 +4.9Riv/Doubl n OPP ... ... ... 19.76 17.47 36 17.72 -3.6RoadrnTrn RRTS ... ... 3 9.75 1.98 252 2.14 -72.2RobtHalf RHI .96 1.6 23 61.62 42.92 1646 60.77 +9.4RockwlAut ROK 3.68f 2.2 25 210.72 151.78 1219 167.24 -14.8RockColl COL 1.32 1.0 21 139.63 101.09 1067 132.23 -2.5RogCm gs RCI 1.57 ... 13 54.95 43.11 302 47.32 -7.1Rogers ROG ... ... 31 184.00 104.25 276 110.81 -31.6Rollins s ROL .56 1.1 60 54.25 39.49 410 48.83 +4.9Roper ROP 1.65 .6 28 292.97 216.80 511 264.77 +2.2RosettaStn RST ... ... ...dd 14.81 8.71 67 13.68 +9.7Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.02 3789 13.69 -12.6RBCda pfT RYpT 1.69 ... ... 31.75 28.13 4 29.08 -2.9RoyalBk g RY 3.76f ... ... 87.10 66.66 470 75.99 -6.9RBScotlnd RBS ... ... ... 8.74 6.24 578 7.43 -2.7RBSct 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 17 25.61 +.6RylCarb RCL 2.40 2.2 15 135.65 103.52 3113 109.56 -8.1RoyDShllB RDS/B 3.76 5.3 ...cc 74.60 53.50 1317 71.54 +4.8RoyDShllA RDS/A 3.76 5.4 ...cc 72.43 51.91 2550 69.05 +3.5RoyceGVal RGT .10e ... ... 11.73 9.12 14 10.91 +.9RoyceMC RMT .63e 6.6 ...q 9.99 8.09 60 9.55 +1.2Royce RVT 1.20e 7.6 ...q 17.18 14.02 292 15.80 -2.3RubiconPrj RUBI ... ... ...dd 6.28 1.48 244 2.27 +21.4Rudolph RTEC ... ... 21 30.85 21.10 264 25.90 +8.4Ryder R 2.08f 3.1 16 90.26 62.52 470 66.85 -20.6RyersonH RYI ... ... 35 12.90 7.65 192 9.80 -5.8RymanHP RHP 3.40f 4.3 16 80.04 57.78 367 78.40 +13.6S -S&P Glbl SPGI 2.00f 1.1 28 197.76 136.22 940 190.03 +12.2SAP SE SAP 1.31e 1.2 ... 116.90 99.20 896 111.72 -.6SCANA SCG 2.45 6.6 9 71.28 34.76 1931 37.37 -6.1SCE TrV n SCEpK ... ... ... 29.56 24.70 7 25.73 -2.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 45 23.10 -4.4SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 2 26.41 -2.4SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 24 25.68 -.5SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 27 22.52 -6.2SJW SJW 1.12a 1.8 21 69.29 45.39 214 61.39 -3.8SK Tlcm SKM ... ... ... 28.97 22.92 639 23.87 -14.5SLGreen SLG 3.25 3.3 29 109.00 89.46 1514 98.17 -2.7SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 13 25.15 +.3SM Energy SM .10 .4 ...dd 28.20 12.29 3031 23.54 +6.6Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.7 ...q 265.93 205.86 4394 240.76 -2.7SpdrGold GLD ... ... ...q 129.52 114.80 7545 123.71 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 11 35.14 -2.2SpdrNoANR NANR ... ... ...q 37.79 30.22 36 35.02 -1.2Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 8 89.74 -.1SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 38.18 7175 41.37 +1.6Spd MsciCh XINA ... ... ... 26.62 20.26 0 22.75 -4.9S&PEAsia GMF 1.81e 1.7 ...q 116.07 87.38 9 104.24 -.3Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 0 55.06 +2.2 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 pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 42

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 79.81 +1.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 0 58.63 -4.1Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 55.28 7 63.72 -.4S&PChina GXC 1.31e 1.2 ...q 123.91 82.70 42 108.58 +1.3SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 75.14 -.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 56.48 3 63.58 -1.4SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 16 65.17 +.2SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 8 69.09 -2.5SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 1 78.25 -.8SpdEMkt s SPEM ... ... ...q 42.47 32.30 356 37.98 -.4SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.07 33 33.87 +3.1SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 58 50.21 +2.3Spd 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 88 47.27 -3.3SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 65 50.75 -2.4SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 30 39.95 -3.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.16 75 39.00 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 7 49.92 -3.6SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 865 40.73 +.6SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.24 134 35.50 +.1SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.70 591 31.77 +.2SP Mid MDY 2.94e .9 ...q 363.70 306.23 1065 341.71 -1.1S&P500ETF SPY 4.13e 1.6 ...q 286.63 235.43 75952 264.98 -.7SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 17 26.56 +.5SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.91 26 32.66 -2.9SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.01 22 38.10 -.4SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 1235 47.26 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 17 40.19 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 66.54 19 73.92 -.9tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.36 402 47.34 -2.7SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 6 66.26 +.1SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 0 79.19 -.3SpdrBiot s XBI .44e .5 ...q 97.98 66.66 2445 87.91 +3.6Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 563 90.91 -3.8SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 0 84.59 -1.0SpdrHome XHB .15e .4 ...q 47.20 37.00 3062 39.47 -10.8SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1583 48.39 +2.2SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.49 14 58.36 +.7SpdrS&PIn s KIE ... ... ...q 32.34 27.81 477 30.95 +.8Spd LgCap s SPLG ... ... ...q 33.54 27.74 283 31.13 -.6SpdrLCpG s SPYG ... ... ...q 35.96 28.81 390 33.81 +2.5SpdrLCapV s SPYV ... ... ...q 32.54 27.55 325 29.45 -4.0Spd MidC s SPMD ... ... ...q 35.09 29.60 162 33.31 -.1SpdrMCpG MDYG 2.19e .9 ...q 166.10 138.50 36 156.31 +.5SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 25 100.05 -2.7SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 28 88.88 +6.0SpdrSemi s XSD .16e .2 ...q 76.57 58.91 209 68.31 -2.1SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 39 235.07 +3.4SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 90 125.83 +.1SpdrRs3K s THRK ... ... ...q 35.46 29.32 631 33.05 -.5SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 78 88.27 -5.8tSpdrShTTr SPTS .27 .9 ...q 31.78 29.49 308 29.48 -1.3SpFcStIn n XITK ... ... ... 93.60 67.82 2 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 1.8 ...q 108.76 90.87 0 99.15 -2.8tSpdrScored CBND .99 3.2 ...q 32.94 31.02 129 30.97 -4.0SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 181 34.86 -1.4SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 920 30.73 +.2SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 197 55.69 +.1SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 36 42.57 -3.3SpdrBarITB BWZ .01e ... ...q 33.49 30.15 255 32.08 -.1SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 1039 51.47 +1.7SpdrLTBd s SPLB ... ... ...q 28.77 26.22 60 26.28 -8.1tSpdrITBd SPIB .92 2.8 ...q 34.72 33.21 521 33.18 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 48 25.29 -2.8SpdrEMBd EBND ... ... ...q 30.91 28.21 339 29.04 -2.2SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1555 27.30 -.9SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 9612 35.70 -2.8tSpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 440 30.09 -1.1SP IntTip WIP .41e .2 ...q 60.27 54.40 538 56.70 -1.4SPLIntTB s BWX ... ... ...q 29.72 26.59 1625 28.43 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 20 61.78 -5.2SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 8 69.26 +1.4SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 2 65.45 +6.3SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 369 71.92 +11.7SpdrSf&Sv s XSW .19e .2 ...q 80.00 60.30 4 77.78 +12.0tSpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.45 26 25.48 -4.1SpdrAerDf s XAR 1.70e 1.2 ...q 91.55 65.91 341 83.55 SpdAgBd n SPAB ... ... ... 28.84 27.73 519 27.75 -3.4SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 56 55.00 -2.2SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 1430 91.44 SpdLgTr s SPTL ... ... ...q 37.32 33.62 273 34.09 -6.8tSpdrLehIntTr ITE .74 1.3 ...q 60.59 58.25 37 58.24 -2.0SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 5154 62.10 +5.5Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 1 115.89 +1.0SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4362 45.06 -.3SpdNuBMu s TFI ... ... ...q 49.42 47.52 649 47.57 -2.9SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 73 40.47 -7.0SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 19645 39.20 +5.4tSpNuBST rs SHM ... ... ...q 48.95 47.52 356 47.56 -.7SpdrGendr SHE ... ... ... 75.63 65.01 2 69.57 -1.8SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1051 16.90 -1.3SpdR1KLVF ONEV ... ... ... 76.79 68.46 71.24 -1.8SpdrMetM XME .24e .7 ...q 39.62 27.86 4627 34.49 -5.2SpdrR1KMo ONEO ... ... ... 77.42 67.47 7 71.42 -1.8SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.31 -2.5SpdSPXHiD SPYD ... ... ...q 38.74 34.26 223 36.12 -3.6SpdrFosFFr SPYX ... ... ...q 69.64 56.97 69 64.11 -1.1SpdrR1KLV LGLV 5.40e 2.0 ...q 94.43 84.26 5 88.63 -2.1SpdrUsaSt QUS .54e ... ...q 82.07 68.50 1 75.67 -2.0Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 40 135.26 +1.7SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 61.54 -1.3SpdrSCap n SPSM ... ... ... 31.73 28.11 246 30.34 -3.7Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 57 19.13 -.8Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 5 89.63 -1.9SPX Cp SPXC ... ... 13 33.93 23.41 272 31.65 +.8SPX Flow n FLOW ... ... 87 54.92 31.10 343 45.33 -4.7SRC Eng SRCI ... ... 16 11.36 6.19 2717 11.11 +30.2STMicro STM .40 1.8 24 25.30 14.07 1569 22.17 +1.5SABESP SBS .39e 3.9 ... 11.96 8.15 1383 9.95 -4.8SabnR SBR 2.29m 4.9 22 50.00 36.80 10 46.35 +3.9SachemC n SACH .42 11.6 ... 5.10 3.30 31 3.63 -7.9SafeBulk SB .04 1.4 ... 4.00 1.76 383 2.88 -10.8SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 1 22.83 -4.5SafeB pfD SBpD 2.00 8.9 ... 24.20 18.00 2 22.41 -4.8SafegdSci SFE ... ... ...dd 14.40 10.65 66 13.40 +19.6SafeInco n SAFE .60 3.4 ... 20.00 15.57 55 17.70 +.6SagaComm SGA 1.20 3.1 4 51.70 36.10 8 38.45 -4.9SailptTch n SAIL ... ... ... 25.80 12.82 485 23.90 +64.8StJoe JOE ... ... 53 20.00 16.75 515 17.45 -3.3Salesforce CRM ... ... ...cc 128.87 83.55 3874 123.11 +20.4SalMidMLP SMM 1.30 13.0 ...q 13.73 8.53 43 10.00 -9.3SallyBty SBH ... ... 11 21.36 14.05 1718 17.18 -8.4SJuanB SJT .77e 11.1 15 10.54 6.04 161 6.95 -15.7SanchezEn SN ... ... ...dd 8.45 2.78 1587 3.06 -42.4SanchzM rs SNMP 1.80 15.1 ...dd 15.10 9.35 67 11.95 +7.7SandRidge SD ... ... ... 21.90 13.02 174 14.53 -31.0SandRMiss SDT .22e 24.6 1 1.69 .73 159 .91 +10.2SandRMs2 SDR .21e 19.2 1 1.59 .74 432 1.12 +31.6SandRdgP PER .50e 22.4 5 3.20 1.80 224 2.25 +9.8SandstG g SAND ... ... ... 5.64 3.26 587 4.67 -6.4Sano SNY 1.58e 4.0 ... 50.65 38.14 975 39.13 -9.0SantCUSA SC .23e ... 6 19.02 11.12 2254 18.48 -.8SantFn 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 3 25.70 +.1SaratogaI SAR 2.00f 9.7 7 22.99 19.62 16 20.71 -7.4SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 37 25.65 -.6Sasol SSL 1.41e 4.0 ... 38.75 26.92 130 35.17 +2.8SaulCntr BFS 2.08 4.2 16 65.43 47.00 27 49.40 -20.0SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 23.79 15 24.65 -2.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 6198 68.40 +1.5SchndrNt n SNDR .24 .9 ... 30.00 17.69 730 26.53 -7.1SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 643 64.20 -.5SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 887 63.42 -.6SchwLCGr SCHG .63e .9 ...q 76.83 61.43 282 72.50 +2.5SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 214 52.78 -3.5SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 299 52.84 -.8SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 327 69.86 +.2SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 2085 27.72 -.8Sch 1000 n SCHK ... ... ... 28.14 24.88 168 26.12 -.5SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 257 30.43 +2.6SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.68 155 36.02 +.2SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.38 282 30.56 +.5SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 210 37.70 -.5SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 325 36.65 -2.2SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 12 36.48 -2.1SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 1433 48.22 -5.8SchwIntEq SCHF .71e 2.1 ...q 36.35 30.90 1479 34.10 +.1SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.28 270 50.37 -3.2SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 458 39.22 -5.8SchIntUSTr SCHR .86 1.7 ...q 54.67 51.84 214 51.89 -2.7tSchSTUSTr SCHO .35 .7 ...q 50.57 49.62 250 49.59 -.9SchUSTips SCHP ... ... ...q 56.10 54.06 185 54.39 -1.9SchwIntSC SCHC .59e 1.6 ...q 39.15 32.48 134 36.70 +.2Schwab SCHW .40 .7 31 58.11 37.63 5150 55.61 +8.3Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 24 26.06 -3.1Schwb pfD SCHWpD ... ... ... 27.90 25.49 24 26.03 -3.6SchwitMau SWM 1.72 4.4 14 48.06 36.26 119 38.93 -14.2SciApplic SAIC 1.24 1.4 24 88.49 60.21 301 85.90 +12.2ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 4 25.56 +.5ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 279 7.70 +4.1ScorpioTk STNG .04 1.5 ... 4.59 1.85 2513 2.62 -14.1ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 1 24.35 -2.1ScorpT19 n SBBC ... ... ... 26.51 24.62 4 25.44 +.1Scotts SMG 2.12 2.5 20 110.12 80.21 1402 84.61 -20.9tScrippsEW SSP .05p ... 36 21.30 11.07 590 11.09 -29.0Sea Ltd n SE ... ... ... 15.73 10.22 590 10.48 -21.4SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4059.95 -7.9SeabGld g SA ... ... ... 13.70 9.50 192 10.50 -7.1SeacorHld CKH ... ... ...dd 59.00 31.90 230 53.81 +16.4SeacrMar SMHI ... ... ... 25.00 11.66 56 23.23 +98.5SeadrillLtd SDRL ... ... 1 .68 .15 2631 .25 +8.2Seadrill SDLP .40 12.2 ... 4.20 2.60 234 3.27 -10.7SealAir SEE .64 1.4 22 49.94 40.76 2037 44.31 -10.1sSeaspan SSW .50 6.2 12 8.09 5.02 3093 8.04 +19.1Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 6 24.16 -2.7Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.93 67 25.25 -1.2Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 13 24.17 -1.9Seaspn pfH SSWpH ... ... ... 24.96 20.14 29 23.26 -1.6 Seaspn pfG SSWpG ... ... ... 25.20 21.98 12 24.05 -1.0Seaspan n SSWA ... ... ... 24.58 23.15 7 23.35 -4.0SeaWorld SEAS ... ... ...dd 19.23 10.42 2826 15.47 +14.0SelEngS n WTTR ... ... ... 21.96 11.22 656 14.76 -19.1SelMedHld SEM ... ... 13 19.78 13.05 357 18.10 +2.5SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 10 25.00 -.7SemGroup SEMG 1.89f 7.7 ...dd 33.90 20.20 882 24.65 -18.4SemiMfg SMI ... ... 19 9.14 4.49 174 6.45 -24.6SempraEn SRE 3.58f 3.2 21 122.98 100.63 1437 111.66 +4.4Sempra pfA SREpA ... ... ... 104.97 96.15 15 102.78 +3.6SendGrid n SEND ... ... ...cc 32.03 17.50 228 28.75 +19.9SensataT ST ... ... 20 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 2.0 20 84.98 65.56 247 67.05 -8.3SequansC SQNS ... ... ...dd 4.75 1.44 104 1.60 -16.2Seritage n SRG 1.00 2.8 ... 50.00 34.07 271 35.54 -12.2Seritge pfA SRGpA 1.75 8.2 ... 24.52 20.02 1 21.41 -12.1ServiceCp SCI .68f 1.9 24 40.28 31.17 1169 36.30 -2.7ServiceMst SERV ... ... 31 55.36 36.34 1902 53.55 +4.4ServcNow NOW ... ... ...dd 176.56 95.50 1420 165.42 +26.9Servotr SVT .30e 3.1 ...cc 12.80 8.50 1 9.53 -14.4ShakeShk n SHAK ... ... 76 48.21 30.12 692 47.35 +9.6ShawCm g SJR 1.18 ... ... 23.44 18.50 477 20.59 -9.8ShellMidst SHLX 1.39f 6.4 17 32.43 19.42 473 21.73 -27.1Sherwin SHW 3.44f .9 28 435.15 326.68 1073 373.82 -8.8ShinhanFn SHG ... ... ... 50.37 40.44 65 44.06 -5.0ShipFin SFL 1.40 9.8 12 15.98 12.30 696 14.25 -8.1Shopify n SHOP ... ... ...dd 154.82 81.00 7350 127.68 +26.4Shutterstk SSTK ... ... 35 52.78 29.85 257 42.16 -2.0SibanyeG SBGL .14r 4.0 ... 8.32 3.37 1258 3.53 -27.3SiderurNac SID ... ... ... 3.55 1.76 4287 2.50 +2.0SierraMt n SMTS ... ... ... 3.00 2.13 8 2.76 +11.3Sifco SIF ... ... ...dd 8.00 5.00 1 5.75 -13.6SignetJwlrs SIG 1.24f 3.2 6 77.94 33.11 1440 38.69 -31.6Silvrbow n SBOW ... ... ... 34.76 19.89 10 30.75 +3.5SlvrcpMt n SVM .02 ... ... 3.43 2.12 255 2.72 +3.8SimonProp SPG 7.80 4.9 21 173.02 145.78 3065 159.74 -7.0Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 68.15 -4.7SimpsnM SSD .88f 1.5 31 61.62 39.82 571 58.85 +2.5SinopcShg SHI ... ... ... 66.96 50.67 40 66.44 +16.6Siteone n SITE ... ... 55 80.56 47.41 490 68.77 -10.3SixFlags SIX 3.12f 5.0 20 70.44 51.25 1013 62.76 -5.7Skechers s SKX ... ... 15 43.08 22.64 3574 28.16 -25.6Skyline SKY ... ... 27 27.26 5.07 40 26.02 +102.5Smart&Fnl SFS ... ... 20 13.95 5.00 710 5.30 -38.0sSmartsh n SMAR ... ... ... 19.70 18.06 656 19.85 +1.8Smith&N SNN .61e 1.6 68 40.41 33.69 303 38.85 +11.0SmithAO s AOS .72 1.2 34 68.39 52.90 1498 61.51 +.4Smucker SJM 3.12 2.7 15 134.12 99.57 895 115.01 -7.4SnapInc A n SNAP 3.28 23.2 ... 23.57 11.28 48046 14.13 -3.3SnapOn SNA 3.28 2.3 14 185.47 140.83 641 145.11 -16.7SocCapH n IPOA ... ... ... 10.85 9.85 38 10.03 -.6SocCapH un IPOA/U ... ... ... 10.97 10.02 7 10.57 -.3SocQ&M SQM .99e 1.8 ... 64.20 32.38 468 55.09 -7.2Sogou n SOGO ... ... ...cc 14.69 7.91 798 8.49 -26.6Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 379 18.22 -14.9Solitario XPL ... ... ...dd .88 .39 173 .42 -30.3SonicAut SAH .24 1.2 10 22.75 15.95 210 20.05 +8.7SonocoP SON 1.56 3.0 26 55.77 46.55 585 51.75 -2.6SonyCp SNE ... ... ... 53.91 35.06 1985 46.35 +3.1Sothebys BID .40 .8 17 57.95 42.78 326 52.55 +1.8SourcC SOR 1.00f 2.5 ...q 42.97 37.68 10 39.90 -2.1SoJerInd s SJI 1.12 3.6 27 37.55 25.96 1407 30.81 -1.3SthcrssEn SXE ... ... ...dd 4.44 1.44 67 1.71 +1.2SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.37 -7.1SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.69 -8.6SCEd pfD SCEpD 1.08 5.0 ... 26.43 21.37 5 21.53 -10.7SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 2 23.94 -5.8SouthnCo SO 2.40f 5.2 51 53.51 42.38 5995 45.81 -4.7SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 26 26.07 -3.4SouthCo ef SOJB ... ... ... 26.25 23.71 18 24.38 -5.1SouthCo77 n SOJC 1.31 5.5 ... 25.78 23.25 52 23.98 -5.8SthnCopper SCCO .23e .4 44 58.09 32.63 1190 51.75 +9.1SwstAirl LUV .50f .9 9 66.99 49.76 4014 52.94 -19.1SwtGas SWX 2.08f 2.9 23 86.87 62.54 226 72.79 -9.6SwGA Fn SGB .44 2.1 16 24.00 18.50 1 21.30 -11.3SwstnEngy SWN ... ... 5 7.81 3.42 12868 4.21 -24.6SprkNtSE wi LOV ... ... ... 15.40 10.15 14 14.12 +11.6Sparton SPA ... ... 21 23.59 16.35 25 18.52 -19.7SpdFosFr n EFAX ... ... ... 77.82 67.00 0 72.46 -.6SpdDbShDu STOT ... ... ... 50.04 47.00 63 48.76 -1.3SpdEmFos EEMX ... ... ... 76.80 59.58 2 68.79 -1.4tSpdDbEMk EMTL ... ... ... 52.27 48.82 14 48.74 -3.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 15 15.07 +1.3SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.94 +.3SpectraEP SEP 2.95f 8.2 11 46.47 32.12 295 36.04 -8.9SpectrmB SPB 1.68 2.2 14 138.45 60.13 1356 75.03 -33.2SpeedM TRK .60 3.3 19 23.47 16.80 27 17.96 -4.8SpF LgCap n FMDG ... ... ... 33.20 26.89 2 28.64 +2.2SpinMedT n FFIU ... ... ... 25.15 24.21 0 24.40 -1.7Spire SR 2.25f 3.1 20 82.85 60.09 335 72.55 -3.5SpiritAero SPR .48f .6 18 105.20 51.85 1422 79.35 -9.1SpiritAir SAVE ... ... 15 56.89 30.32 1509 36.37 -18.9SpiritRltC SRC .72 9.0 12 8.81 6.98 6066 8.04 -6.3tSpiritR pfA SRCpA 1.50 7.2 ... 26.40 20.75 18 20.79 -16.3Spotify n SPOT ... ... ... 169.00 135.51 2960 164.88 +10.7SpragueRs SRLP 2.61f 11.1 16 30.75 22.85 7 23.55 -2.7Sprint S ... ... 3 9.02 4.81 44013 5.42 -8.0SprottSilv PSLV ... ... ...q 6.85 5.83 894 6.02 -5.0SprottGold PHYS ... ... ...q 11.15 9.83 1071 10.63 +.4SprottPPP SPPP ... ... ... 9.91 7.44 22 8.44 -9.6SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.45 7646 48.20 +39.0STAG Indl STAG 1.39 5.6 33 28.95 22.42 561 24.67 -9.7STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 1 24.95 -1.2STAG pfC STAGpC ... ... ... 27.74 24.76 25.50 -2.6StageStrs SSI .20 7.0 ...dd 3.18 1.45 163 2.87 +70.8SP Matls XLB .98e 1.7 ...q 64.17 51.35 6281 56.96 -5.9SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 8498 82.22 -.6tSP CnSt XLP 1.28e 2.6 ...q 58.95 49.76 10914 50.01 -12.1SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 5605 103.84 +5.2SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 13801 73.36 +1.5SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 46341 27.46 -1.6SP Inds XLI 1.12e 1.6 ...q 80.96 64.65 21829 71.89 -5.0SP Tech XLK .78e 1.2 ...q 71.34 54.25 9273 66.28 +3.6SpdrRESel XLRE ... ... ...q 34.02 29.17 3077 31.11 -5.6SP Util XLU 1.55e 3.0 ...q 57.23 47.37 10971 51.40 -2.4StdMotor SMP .84f 1.9 26 54.73 40.56 157 45.10 +.4Standex SXI .72 .8 19 110.00 84.30 72 92.25 -9.4StanBlkDk SWK 2.52 1.8 20 176.62 133.25 2166 140.64 -17.1StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 25 25.16 -.2StanBlD un SWP ... ... ... 128.00 105.13 24 106.55 -13.2Stantec g STN .55f ... 17 29.25 22.25 9 25.35 -9.3StarGas SGU .47f 4.8 15 11.70 8.74 37 9.77 -9.1Starret SCX .40 6.5 20 9.90 5.80 6 6.15 -28.5tStartek SRT ... ... 61 14.78 8.61 52 8.47 -15.0StarwdPT STWD 1.92 9.2 11 23.01 19.47 1073 20.93 -2.0StateStr STT 1.68 1.7 17 114.27 79.28 1404 98.40 +.8StateSt pfC STTpC ... ... ... 25.55 24.01 108 25.10 -.4StateSt pfD STTpD ... ... ... 28.96 26.10 122 26.46 -3.6StaStCp pfG STTpG ... ... ... 28.45 25.50 31 25.75 -5.1StateSt pfE STTpE ... ... ... 27.16 25.47 27 26.13 -1.2Statoil ASA STO .92e 3.7 ... 26.36 16.18 1438 25.13 +17.3SteelPtrs SPLP .38p ... 8 20.70 16.65 6 17.25 -11.8SteelPr pfA SPLPpA ... ... ... 22.74 19.78 10 19.85 -6.2Steelcse SCS .51 3.8 15 18.15 12.50 545 13.45 -11.5StellusCap SCM 1.36 10.7 10 14.48 11.07 125 12.70 -3.3tStepan SCL .82 1.2 17 92.97 68.75 101 70.65 -10.5Steris plc STE 1.24 1.3 24 97.47 73.85 249 95.10 +8.7SterlingBc STL .28 1.2 16 26.50 21.00 2168 24.10 -2.0SterlBc pfA STLpA ... ... ... 26.74 25.65 3 25.98 -1.3StewInfo STC 1.20 2.8 28 47.37 34.48 151 42.14 -.4StifelFin SF .40 .7 19 68.76 41.93 534 59.40 -.3Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 5 26.34 -2.7Stif 47 ef SFB ... ... ... 26.20 23.25 7 24.21 -2.9StneEn wt SGY/WS ... ... ... 7.50 1.82 7.21 +44.2StoneEng rs SGY ... ... ...dd 40.16 16.76 252 35.00 +8.8StoneHEM EDF 2.16 14.5 ...q 17.31 14.50 70 14.91 -6.3StonHEmM EDI 1.81 12.7 ...q 16.79 13.37 28 14.30 -8.2StoneMor STON 1.32 22.1 ...dd 9.62 4.61 48 5.98 -8.8Stonerdg SRI ... ... 19 30.34 14.16 368 26.29 +15.0StoreCap STOR 1.24 4.9 22 26.58 19.65 1429 25.33 -2.7StratALL36 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 0 20.75 +2.5StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 0 25.71 -.6StratPG34 GJR .27 1.2 ... 22.87 20.85 1 22.30 +1.3StratUSM GJH .64 6.6 ... 10.36 9.37 9.70 -3.5sStratWMT GJO .22 .9 ... 22.87 21.72 6 22.88 +2.8Stryker SYK 1.88 1.1 29 172.99 132.44 1713 168.94 +9.1SturmRug RGR .92 1.6 19 68.80 43.00 193 55.85 SubPpne SPH 2.40 10.2 34 27.05 21.85 170 23.48 -3.1SumitMitsu SMFG ... ... ... 9.67 7.10 992 8.24 -5.2SummitHtl INN .72 4.9 14 19.39 12.77 426 14.56 -4.4SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.7 ... 27.58 23.50 3 24.15 -5.3SumHP pfE INNpE ... ... ... 26.25 22.82 1 23.50 -8.5SumtMtls n SUM .29t ... 26 34.06 25.38 1764 27.95 -11.1SummitMP SMLP 2.30 15.1 64 24.75 13.10 189 15.25 -25.6SunCmts SUI 2.84f 3.0 95 96.08 80.12 323 93.84 +1.1SunLfFn g SLF 1.74 ... ... 44.50 32.22 334 41.39 +.3SunCokeE SXC .99e ... 6 13.43 7.82 370 11.34 -5.4SunCokeEn SXCP 1.60m 10.5 9 21.95 14.55 248 15.30 -12.3Suncor g SU 1.44f ... ... 38.87 27.96 1965 38.13 +3.8SunlOnl n STG ... ... ... 14.08 6.80 508 9.80 -11.7SunLink SSY ... ... ...dd 2.08 1.27 0 1.40 -11.9SunocoLP SUN 3.30 11.9 81 33.11 24.76 424 27.67 -2.6SunstnHtl SHO .20 1.3 18 17.46 14.09 2089 15.65 -5.3SunstHt pfE SHOpE ... ... ... 27.22 24.65 1 24.88 -4.8SunstHt pfF SHOpF 1.61 6.6 ... 26.98 24.24 2 24.29 -6.1Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 2175 67.25 +4.1SunTr 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 4 24.25 -1.4SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 40 1.83 +24.5SupEnrgy SPN .32 3.0 ...dd 12.31 7.66 3261 10.68 +10.9SuperiorInd SUP .36 2.8 20 20.95 12.70 189 12.90 -13.1Supvalu rs SVU ... ... 4 29.68 13.60 1818 17.12 -20.7SuthrlAs n SLD 1.52 10.5 ... 16.20 13.55 51 14.45 -4.6SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 8 24.90 -2.9SwEBioFu23 FUE ... ... ... 8.47 6.45 0 6.90 -1.4SwEGrain23 GRU ... ... ... 4.25 3.29 1 3.86 +15.3SwRCmETR RJN ... ... ... 3.72 1.87 0 3.08 +10.1SwRCmMTR RJZ ... ... ... 9.20 7.70 8.64 -3.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 63 6.35 +5.8SwERCmTR RJI ... ... ... 5.75 4.64 155 5.68 +5.2SwisHelv SWZ .64e .2 ...q 13.74 12.07 25 12.27 -3.8Switch n SWCH .14p ... ... 20.45 13.10 543 14.23 -21.8Synchrony SYF .60 1.8 12 40.59 26.01 4805 33.08 -14.3Synnex SNX 1.40 1.4 14 141.94 93.87 196 103.39 -23.9tSynovs pfC SNVpC 1.97 7.7 ... 28.97 25.35 23 25.55 -2.2SynovusFn SNV 1.00f 1.9 21 53.69 40.08 709 52.69 +9.9SynthBiol SYN ... ... ...dd 1.05 .19 496 .24 -53.7Sysco SYY 1.44 2.3 25 64.27 48.85 4114 63.09 +3.9Systemax SYX .22f .7 30 34.91 15.03 54 31.37 -5.7 T -TAL Educ s TAL ... ... ...cc 41.75 18.64 1438 36.55 +23.0TC PpLn TCP 4.00 11.3 11 59.32 30.34 465 35.55 -33.1TCF Fncl TCF .60 2.4 16 25.41 14.58 1508 25.16 +22.7TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 7 24.84 -3.5TCF 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 34 5.44 -7.3TE Connect TEL 1.60 1.7 26 108.23 73.01 2259 91.80 -3.4THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.36 +.6THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.65 -1.1THLCSenL TSLF 1.32 7.6 ...q 18.60 16.30 13 17.40 +3.2TIM Part TSU .28e 1.2 ... 23.12 13.63 391 22.49 +16.5TJX TJX 1.56f 1.9 21 87.24 66.44 3180 83.57 +9.3TPG Pace n TPGE ... ... ... 10.38 9.67 1720 10.33 +6.1TPG Pac n TPGH ... ... ... 9.90 9.67 9.85 +1.2TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 57 19.78 +3.8TPG SpLnd TSLX 1.56 8.6 9 21.74 17.00 237 18.10 -8.6TableauA DATA ... ... ...dd 87.60 57.25 1181 84.78 +22.5TahoeRes TAHO .24 4.8 ... 9.68 3.76 2033 5.01 +4.6TailorBr TLRD .72 2.4 17 31.76 9.40 1131 30.55 +39.9Taiwan TWN ... ... ...q 22.25 18.95 9 20.05 -3.9TaiwSemi TSM .73e 1.9 18 46.57 34.31 5503 38.93 -1.8Takung n TKAT ... ... ... 8.09 1.88 1 2.01 -19.9TallgEGP n TEGP 1.95f 9.5 ...dd 28.94 17.14 390 20.53 -20.2TallgrsEn TEP 3.90f 9.4 11 52.84 34.37 122 41.36 -9.8TangerFac SKT 1.40f 6.3 11 29.00 21.14 1780 22.32 -15.8TanzRy g TRX ... ... ... .68 .24 609 .63 +125.5Tapestry TPR 1.35 2.8 30 55.50 38.70 18179 47.46 +7.3TargaRes TRGP 3.64 7.8 ... 52.14 39.59 1799 46.68 -3.6TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 12 26.34 -.5Target TGT 2.48 3.5 13 78.70 48.56 5617 71.07 +8.9TaroPhrm TARO ... ... 11 128.46 93.01 50 103.48 -1.2Taseko TGB ... ... ... 2.46 1.03 969 1.13 -51.5TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 1504 25.40 -23.2Taubmn TCO 2.62f 4.7 20 66.61 44.78 773 56.28 -14.0Taub pfJ TCOpJ 1.63 6.7 ... 25.63 23.61 3 24.08 -4.1Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 0 23.70 -6.0TaylorMH TMHC ... ... 16 28.42 19.68 1226 24.20 -1.1Team TISI ... ... ...dd 30.20 10.45 303 17.30 +16.1Technip FTI .13 ... 19 35.00 24.53 2560 32.77 +4.7TeckRes g TECK .16e ... ... 30.80 14.56 1807 24.96 -4.6Teekay TK .22 2.5 ...dd 10.90 5.14 397 8.76 -6.0TeekLNG TGP .56 3.1 ... 21.65 14.05 36 18.25 -9.4TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.20 9 24.43 -3.2TeekOffsh TOO .04m 1.4 ... 4.82 1.65 332 2.78 +17.8TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 6 22.23 -3.7TeekOf pfB TOOpB 2.13 8.8 ... 26.00 14.75 9 24.16 -2.8TeekayTnk TNK .21 18.4 ... 2.20 1.08 396 1.14 -18.6tTegna TGNA .28 2.7 6 16.70 10.46 1520 10.55 -25.1TejonRnch TRC ... ... ...cc 24.58 18.59 183 24.48 +17.9TeklaHlth HQH 1.92e 9.2 ...q 26.37 20.36 217 20.97 -7.0TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 134 16.64 -5.0TeklaLfSci HQL 1.95e 10.5 ...q 22.24 18.21 43 18.56 -5.5TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 73 12.86 -5.5TelInstEl TIK ... ... 34 6.35 2.05 2 2.37 -8.7Teladoc n TDOC ... ... ... 44.65 22.80 1159 42.70 +22.5Telaria n TLRA ... ... ...dd 5.30 3.42 104 4.25 +5.5TlcmArg TEO .71e 2.4 ... 40.19 22.39 65 29.95 -18.2TelItalia TI ... ... ... 11.28 7.57 27 9.86 +14.3TelItaliaA TI/A .30e 3.5 ... 9.60 6.27 22 8.60 +19.3Teledyne TDY ... ... 28 201.40 123.29 347 180.65 -.3Teleex TFX 1.36 .5 33 288.78 191.40 237 270.38 +8.7TelefBrasil VIV .64e 4.5 16 17.33 13.06 1914 14.14 -4.7TelefEsp TEF 1.20e 11.9 ... 11.58 8.99 645 10.05 +3.8TelData TDS .64f 2.5 8 29.87 23.54 1203 25.14 -9.6TelData45 TDI 1.66 6.7 ... 26.61 23.29 17 24.88 -2.6TelData 61 TDA 1.47 6.3 ... 25.64 23.11 6 23.50 -5.6TelData60 TDJ 1.75 7.0 ... 26.48 23.95 22 24.90 -1.5TelData59 TDE 1.72 7.0 ... 26.21 24.26 5 24.72 -2.3Telus gs TU 2.02 ... ... 38.50 32.94 323 35.90 -5.2TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.70 79 21.78 +1.3TmpEMF EMF 1.28e 2.0 ...q 18.00 14.47 37 15.73 -4.1TmpEMI TEI .80a 7.1 ...q 11.98 10.93 54 11.33 +1.4TmpGlb GIM .30 4.6 ...q 6.77 6.29 293 6.46 -.1TempurSly TPX ... ... 12 68.05 41.10 1871 44.33 -29.3Tenaris TS .69e 1.8 ... 38.21 25.91 2419 37.39 +17.4sTenetHlth THC ... ... ...dd 25.24 12.25 11326 28.52 +88.1Tengsco TGC ... ... ...dd 1.19 .55 51 .80 -.3Tennant TNC .84 1.1 ...cc 77.20 59.00 115 73.45 +1.1tTenneco TEN 1.00 2.2 7 65.59 44.43 1195 46.02 -21.4TVA 28 TVC .96 3.8 ... 25.97 24.58 7 24.97 -.5TVA 29 TVE .84 3.4 ... 26.98 24.80 8 24.88 -.5Teradata TDC ... ... 25 42.84 27.05 873 41.00 +6.6Teradyn TER .36f 1.1 25 50.68 29.68 4886 33.51 -20.0Terex TEX .40f 1.1 32 50.17 31.25 1749 36.23 -24.9Ternium TX 1.00e 2.5 13 42.43 22.78 402 40.55 +28.4TerraNitro TNH 5.15e 6.1 10 92.12 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 30 38.54 31.40 469 37.29 +6.4TetraTech TTI ... ... ...dd 4.54 1.85 552 3.96 -7.3TeucrCorn CORN ... ... ...q 20.05 16.53 89 18.38 +9.6TeucrSug CANE ... ... ...q 11.33 7.30 110 7.74 -20.9TeucrWht WEAT ... ... ...q 8.43 5.80 913 6.94 +15.6TeucrSoyb SOYB ... ... ...q 19.64 17.27 16 19.00 +6.3TeucrmAgs TAGS ... ... ...q 26.56 21.20 22.42 +1.4TevaPhrm TEVA .73e 3.9 6 33.82 10.85 15818 18.71 -1.3sTexPacLd TPL .29f ... ...cc 569.99 279.33 63 590.78 +32.3Textainer TGH .96 5.5 ...dd 26.50 9.60 191 17.55 -18.4Textron TXT .08 .1 40 65.99 45.00 1941 62.10 +9.7Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 169.46 1101 210.72 +11.0Thermon THR ... ... 47 26.50 15.74 83 22.80 -3.7ThirdPtRe TPRE ... ... 7 17.10 11.90 350 13.30 -9.2ThomsonR TRI 1.38 3.4 17 48.61 38.22 690 40.16 -7.9Thor Inds THO 1.48 1.4 13 161.48 87.96 866 108.04 -28.33D Sys DDD ... ... 42 23.70 7.92 1527 10.40 +20.4t3M Co MMM 5.44f 2.8 29 259.77 193.54 4710 195.02 -17.1Tidwtr TDW 1.00 3.0 ...dd 35.70 .66 79 33.74 +38.3Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 199 19.01 -6.8Tiffany TIF 2.00 2.0 34 111.44 84.15 794 101.59 -2.3Tillys TLYS ... ... 26 16.57 8.42 100 11.11 -24.7TimeWarn TWX 1.61 1.7 16 103.90 85.88 3648 94.27 +3.1Timken TKR 1.08 2.4 17 55.65 41.85 1859 44.40 -9.7TimknSteel TMST ... ... ...dd 20.24 12.48 443 16.40 +8.0Titan Intl TWI .02 .2 ...dd 14.53 7.97 382 10.42 -19.1TollBros TOL .44f 1.0 13 52.73 36.38 2017 42.95 -10.6Tompkins TMP 1.92 2.5 23 90.50 71.27 63 77.61 -4.6tTootsieR TR .36b 1.3 26 37.48 28.25 62 28.45 -19.5TopBuild n BLD ... ... 34 82.26 49.61 340 79.00 +4.3Torchmark TMK .64f .7 7 93.60 73.99 292 86.68 -4.4Trchmk pfC TMKpC ... ... ... 27.68 25.44 15 26.09 -2.5tToro Co s TTC .70 1.2 24 73.86 58.39 583 58.24 -10.7TorDBk gs TD 2.68f ... ... 61.06 45.18 1346 56.24 -4.0MonTNAPpl TPYP .45p ... ...q 24.31 20.22 31 21.91 -6.2TortWat n TBLU ... ... ... 30.84 24.91 1 29.06 -2.5TortEnInd NDP 1.75 14.0 ...q 16.21 10.70 42 12.50 -5.9TortEnInf TYG 2.62 9.3 ...q 34.87 24.24 151 28.13 -3.3TortMLP NTG 1.69 9.3 ...q 21.09 14.91 113 18.09 +3.0TortPplE TTP 1.63m 9.6 ...q 21.66 15.55 52 17.01 -9.5TortPw&E TPZ 1.65 8.9 ...q 23.17 17.51 18 18.61 -9.7Total SA TOT 2.71e 4.4 ... 63.39 48.15 790 62.10 +12.3TotalSys TSS .52f .6 25 90.74 57.32 1260 84.41 +6.7TowerIntl TOWR .48 1.6 13 33.65 21.00 74 29.65 -2.9TownsqMda TSQ .07p ... 10 11.74 6.28 50 7.47 -2.7Toyota TM ... ... ... 140.99 103.62 127 130.97 +3.0TrCda g TRP 2.76 6.5 16 51.85 39.16 965 42.77 -12.1TransEntx TRXC ... ... ...dd 5.00 .45 1496 1.68 -13.0TransUn n TRU ... ... 26 68.22 40.88 917 65.55 +19.3Trnsalta g TAC .23 ... ... 6.60 5.00 7 5.25 -11.8TrnsatlPet TAT ... ... ...dd 2.18 .58 108 1.76 +26.6TrnsRty TCI .20p ... ...dd 50.99 16.50 0 43.84 +40.0TransDigm TDG 24.00 ... 22 333.62 237.54 733 314.35 +14.5TrnsMont TLP 2.48f 6.5 16 47.45 33.98 8 37.90 -3.9Transocn RIG ... ... ...dd 12.75 7.20 15491 12.03 +12.6TrGasSur TGS ... ... ... 24.22 14.10 122 18.70 -15.9Travelers TRV 3.08f 2.3 18 150.55 113.76 1265 131.09 -3.4Travelport TVPT .30 1.7 ... 17.65 12.10 2706 17.27 +32.1TrecoraRs TREC ... ... 18 14.40 10.25 20 13.30 -1.5Tredgar TG .44 2.5 23 20.65 14.65 58 17.55 -8.6TreeHseF THS ... ... 12 85.99 36.35 1108 38.41 -22.3Trex TREX ... ... 33 120.40 61.57 193 106.30 -1.9TriPointe TPH ... ... 14 19.55 12.11 1105 17.40 -2.9TriContl TY 1.07e 4.0 ...q 28.32 22.63 74 26.57 -1.4TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6TrianglCap TCAP 1.20 10.4 ... 18.50 8.91 434 11.52 +21.4Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.27 +.6TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.22 +.1tTribMda A TRCO 1.00 2.7 71 43.71 37.59 1571 36.75 -13.5TrilogyMtl TMQ ... ... ...dd 1.64 .58 71 1.22 +11.9TrimShrk n TTAC ... ... ... 36.45 28.39 16 34.35 +1.9TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.90 -1.0sTriNetGrp TNET ... ... 39 52.43 30.21 1117 52.78 +19.0Trinity TRN .52 1.7 7 38.25 25.05 2570 31.10 -17.0TrinityPlce TPHS ... ... ... 7.59 5.86 16 6.71 -3.5Trinseo SA TSE 1.44 2.0 8 85.35 57.70 409 72.45 -.2TrioTch TRT ... ... 17 8.47 4.05 8 5.50 -21.5TriplePtV TPVG 1.44 11.9 7 14.19 11.12 39 12.08 -4.8TripPt22 n TPVY ... ... ... 26.99 24.80 2 25.32 -2.2Triple-S GTS ... ... 26 29.43 15.05 54 28.24 +13.6TritonInt n TRTN 1.80 5.8 ... 43.85 24.85 307 30.99 -17.2TriumphGp TGI .16 .7 5 34.80 19.65 675 23.40 -14.0Tronox TROX .18 1.0 41 28.40 12.88 1244 17.17 -16.3TrueBlue TBI ... ... 15 29.50 19.30 350 24.20 -12.0Tsakos TNP .20 5.5 ... 5.27 3.11 112 3.61 -7.7TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 1 25.09 -.8Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 2 25.11 -1.5Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 3 24.91 +.6TsaksE p E TNPpE ... ... ... 25.89 24.58 8 25.05 -.7Tuppwre TUP 2.72 6.1 ...dd 73.61 40.78 905 44.43 -29.1Turkcell TKC ... ... ... 11.29 7.79 213 8.50 -16.7TurnPtBr n TPB .16 .7 ... 22.99 14.45 91 21.53 +1.9TurqHillRs TRQ ... ... 27 3.59 2.44 1711 2.96 -13.7TutorPerini TPC ... ... 11 29.90 20.20 405 20.95 -17.422ndCentry XXII ... ... ...dd 4.44 1.29 724 2.07 -26.1sTwilio n TWLO ... ... ... 42.88 22.80 1964 42.55 +80.3Twitter TWTR ... ... ...dd 36.80 15.67 30525 30.30 +26.2TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 1 25.99 -4.7TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 19 25.02 -4.7TwoHrbI rs TWO 1.88 12.3 6 17.26 13.85 1226 15.23 -6.3TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 20 24.00 -4.3TylerTech TYL ... ... 52 230.82 160.12 248 220.02 +24.3Tyson TSN 1.20 1.7 13 84.65 57.20 1380 69.56 -14.2U -UBS 3xLCr WTIU ... ... ... 35.44 9.44 16 32.64 +38.7UBS 3xInvC WTID ... ... ... 49.24 8.70 30 9.42 -38.4VelDlyIn n EXIV ... ... ... 61.00 24.65 25 37.48 -22.6VelLngVS n EVIX ... ... ... 25.69 10.15 10.95 -8.7UBS FILCG FBGX ... ... ...q 264.15 161.21 1 232.32 +2.3UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 2 76.78 -10.2UBS Grp UBS .69e 4.1 ... 20.89 15.77 2191 16.68 -9.3UDR UDR 1.29f 3.6 23 40.71 32.88 2079 36.30 -5.8UGI Corp UGI 1.04f 2.2 10 52.00 42.51 690 48.26 +2.8UMH Prop UMH .72 5.3 26 17.90 11.38 158 13.68 -8.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 43

UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 1 26.55 -2.8UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 0 25.00 -8.0UQM Tech UQM ... ... ...dd 1.79 .63 94 1.27 -8.6US FdsHl n USFD ... ... 26 35.75 25.43 2910 34.19 +7.1US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92f 1.0 49 95.20 56.50 68 92.45 +28.0US Silica SLCA .25 .8 39 41.79 23.75 1254 30.34 -6.8USA Cmp USAC 2.10 11.7 ...cc 19.33 14.30 83 17.93 +8.4Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 50.92 -2.1Usaa SCVal USVM ... ... ... 53.15 47.00 4 50.42 -.6USAA IntlVl UIVM ... ... ... 55.54 49.30 1 52.13 +1.3Usaa EMVl UEVM ... ... ... 56.13 48.97 72 50.57 -1.6Usaa STrBd USTB ... ... ... 54.88 49.34 1 49.41 -1.3Usaa IntBd UITB ... ... ... 50.30 48.26 0 48.50 -3.4USANA s USNA ... ... 27 110.30 52.80 186 106.50 +43.8USCF Oil n USOU ... ... ... 65.12 22.66 3 60.00 +39.6USCF ShOil USOD ... ... ... 26.29 6.52 6 7.05 -37.7USCF shpei BUY ... ... ... 27.03 23.45 25.68 +1.4USCF shpen BUYN ... ... ... 27.42 23.45 25.68 -.9USD Ptrs USDP 1.41f 12.6 ... 14.43 9.00 26 11.20 -.4sUSG USG ... ... 23 41.50 25.60 4306 42.00 +8.9tUltrapar UGP .55e 3.2 ... 26.48 17.15 200 17.10 -24.8UndrArm s UAA ... ... 31 23.46 11.40 15895 18.03 +24.9UnAr C wi UA ... ... ... 21.81 10.36 10257 16.15 +21.2Uni UFI ... ... 14 39.21 27.11 211 30.36 -15.4UniFirst UNF .15 .1 22 176.15 134.65 82 160.10 -2.9UnilevNV UN 1.43e 2.5 ... 61.62 51.56 608 56.51 +.3Unilever UL 1.48e 2.7 ... 60.13 50.74 496 55.39 +.1UnionAc un LTN/U ... ... ... 10.30 10.00 1 10.22 +1.8UnionPac UNP 2.92f 2.2 10 143.05 101.06 3214 132.73 -1.0UniqueF n UFAB .60 6.4 11 12.21 7.05 8 9.36 +26.1Unisys UIS ... ... ...dd 13.90 6.90 1298 11.05 +35.6Unit UNT ... ... 12 26.82 15.29 573 22.20 +.9UtdContl UAL ... ... 10 83.04 56.51 2122 68.38 +1.5UtdMicro UMC .09e 3.4 ... 2.73 1.96 247 2.68 +12.1UPS B UPS 3.64f 3.2 19 135.53 101.45 4351 112.45 -5.6UtdRentals URI ... ... 8 190.74 100.62 1858 148.64 -13.5USNatGas UNL ... ... ...q 11.27 8.54 0 9.15 -.3US12MoOil USL ... ... ...q 24.28 15.45 11 23.57 +12.7USAntimny UAMY ... ... ... .47 .20 96 .24 -25.0US Bancrp USB 1.20 2.4 14 58.50 49.03 4410 50.72 -5.3US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 928.00 +4.5US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 28 22.65 +.3US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 20 27.67 -1.9US Bcp pfO USBpO 1.29 5.2 ... 26.50 23.95 10 25.02 -1.0US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 21.05 11.88 270 20.40 +12.7US Cellular USM ... ... 45 41.82 32.06 380 34.02 -9.6US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 10 24.84 -1.6US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 14 24.99 -2.8US Cell64 UZC 1.81 7.2 ... 27.50 24.55 24 25.03 -3.4USCmdtyFd USCI ... ... ...q 44.50 36.98 62 43.89 +3.2USDslHtOil UHN ... ... ...q 20.34 12.90 8 19.97 +3.3US GasFd UGA ... ... ...q 34.33 22.30 12 33.30 +4.6USCoppFd CPER ... ... ...q 21.26 16.00 4 19.36 -8.1USAgriFd USAG ... ... ...q 17.98 15.87 16.64 +.8US NGas rs UNG ... ... ...q 31.72 20.40 2576 22.83 US OilFd USO ... ... ...q 14.00 8.65 16085 13.61 +13.3US ShrtOil DNO ... ... ...q 81.00 48.19 14 49.45 -12.9USSteel X .20 .6 19 47.64 18.55 19871 32.19 -8.5UtdTech UTX 2.80 2.4 21 139.24 109.10 4146 118.96 -6.7UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2633 236.85 +7.4UNITIL UTL 1.46 3.0 26 52.84 40.92 34 48.49 +6.3Univar n UNVR ... ... ...cc 32.42 25.79 880 27.12 -12.4UnvslCp UVV 2.20 4.6 36 73.45 45.95 282 47.85 -8.9UnvHR UHT 2.64 4.4 35 84.90 53.00 39 60.47 -19.5UnivHlthS UHS .40 .3 15 128.15 95.26 1181 115.01 +1.5Univ Insur UVE .69a 2.1 11 33.95 15.08 350 33.10 +21.0UnvSecInst UUU ... ... ...dd 3.20 1.15 4 1.60 -5.9UnivTInst UTI .08 2.6 ...dd 3.87 2.21 12 3.12 +30.0UnumGrp UNM .92 1.9 2 58.73 43.55 1250 47.90 -12.7Ur-Energy URG ... ... ... .79 .50 316 .73 +6.4UraniumEn UEC ... ... ...dd 2.00 .96 1177 1.61 -9.0UrbnEdg n UE .88 4.2 25 26.19 19.51 439 20.92 -17.9UrstdBid UBP 1.06f 6.3 16 18.92 15.36 1 16.81 -.8UrsBidA UBA 1.08f 5.4 16 23.94 17.20 60 20.05 -7.8UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.81 0 25.24 -4.0UrstBid pfH UBPpH 1.56 6.5 ... 26.88 23.59 2 24.05 -8.0V -VF Corp VFC 1.84f 2.3 45 84.38 51.22 1938 80.45 +8.7VICI Pr n VICI ... ... ... 21.33 17.58 3782 18.21 -12.8VOC EnTr VOC .47e 9.5 11 6.66 3.15 44 4.95 -16.4VaalcoE EGY ... ... ... 1.17 .68 135 .99 +42.2VailRsrt MTN 5.88 2.6 48 237.77 197.29 310 225.70 +6.2Vale SA VALE .29e 2.1 13 14.67 7.47 15790 13.54 +10.7ValeantPh VRX ... ... 5 24.43 9.70 4042 18.31 -11.9ValeroE VLO 3.20f 2.9 29 113.32 60.69 3681 110.72 +20.5ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 45 39.26 -11.8Valhi VHI .08 1.0 71 9.24 2.13 436 7.78 +26.1sValidus VR 1.52 2.2 15 67.79 41.15 895 67.65 +44.2Validus pfA VRpA ... ... ... 26.12 24.12 14 25.16 -2.9Validus pfB VRpB ... ... ... 26.23 24.15 17 25.02 -2.3VlyNBcp VLY .44 3.5 22 13.38 10.61 2246 12.57 +12.0VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 3 26.50 -4.5VlyBcp pfB VLYpB ... ... ... 27.32 24.99 25 25.54 -3.4Valmont VMI 1.50 1.1 20 176.35 137.90 113 142.65 -14.0tValvoline n VVV .30 1.5 ... 25.63 20.27 1463 20.26 -19.2VanEMGold OUNZ ... ... ...q 13.44 11.93 48 12.85 VanEGold GDX .06e .3 ...q 25.58 20.84 31639 22.31 -4.0VnE LgFl n LFEQ ... ... ... 28.49 24.98 35 25.95 -1.4VanE Grn n GRNB ... ... ... 27.50 25.37 9 26.40 -2.2VnEkSteel SLX .40e .8 ...q 51.91 35.03 32 47.82 +4.3MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.83 20.51 3 22.26 -4.6VanE Env EVX .53e .6 ...q 91.16 76.33 85.00 -2.2VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3tVanE EMHi HYEM 1.57 6.6 ...q 24.95 23.69 91 23.62 -3.5VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 875 31.00 -.6VanE ChiBd CBON .68e ... ...q 24.34 21.32 0 23.99 +5.6VnEkShHY SHYD .81 3.4 ...q 25.30 24.04 61 24.17 -.1VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 7737 20.88 -1.6VanE BDC BIZD 1.47e 9.2 ...q 18.67 15.39 42 16.03 -3.4VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 132 19.04 -3.2VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 724 28.99 -3.2VanE IntHY IHY 1.26 5.0 ...q 26.20 24.80 129 25.04 -2.3VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 16 22.77 -5.4VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 37 24.99 -6.2VanE EmM EMAG .92 4.4 ...q 22.45 21.08 21.09 -3.4VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 325 25.31 +.2VanE EMBd EMLC .98 5.3 ...q 19.91 18.34 2181 18.59 -2.1VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 1 60.23 -1.5tVEckMun PRB .15e .6 ...q 24.71 24.19 1 24.21 -.3tVnEkSMu SMB .20 1.2 ...q 17.67 17.07 17 17.05 -1.1VanE LgMu MLN .62 3.2 ...q 20.43 19.41 227 19.54 -3.9VanEIntMu ITM .54 2.3 ...q 24.33 23.25 219 23.27 -3.3VnEkHiInInf YMLI 1.20 9.9 ...q 15.68 11.07 3 12.14 -9.6VanE GenDr GNRX ... ... ... 26.68 20.60 1 23.96 -1.4VanE OilR CRAK ... ... ...q 32.77 22.33 7 32.21 +4.9V IntMoat MOTI ... ... ...q 36.88 31.98 6 34.18 +.2VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 50.94 +3.8VnEkGlSpin SPUN ... ... ...q 25.47 21.84 24.24 +.3VanEChAMC CNXT ... ... ...q 37.10 28.38 0 33.19 -4.1VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 1 30.00 -1.2VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 51 41.89 -1.3VanE UncOG FRAK .06e .4 ...q 17.10 12.59 7 16.38 +4.6VnEkSemi SMH .58e .6 ...q 114.55 80.50 6547 98.72 +.9VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 6 96.19 +5.3VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 88 61.71 +.2VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 5142 26.91 +3.3VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 13 37.68 -8.1VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 145 27.06 -10.1VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 13 45.81 -5.1VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 13 58.87 -13.2VanE Egyp EGPT ... ... ...q 40.97 26.30 73 40.16 +22.8VEckPoland PLND .29e 1.6 ...q 21.80 17.28 4 17.63 -10.8 VanE JrGld GDXJ ... ... ...q 37.76 29.69 11866 32.71 -4.2VanE Coal KOL .13 .9 ... 18.49 12.48 79 15.22 -5.1VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 599 17.71 -1.0VanEBrzSC BRF ... ... ...q 26.12 17.43 5 22.53 -3.9tVanEIndo IDX .25e 1.1 ...q 26.90 22.31 25 22.11 -11.0VanENatRs HAP .64e 1.7 ...q 39.67 32.28 10 36.93 -.5VanE VAfr AFK .53e 2.1 ...q 27.39 20.83 3 25.04 +.7VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 2 47.03 +.8VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 88 87.98 -7.5tVangIntBd BIV 2.17a 2.7 ...q 85.85 80.44 548 80.39 -4.1tVangSTBd BSV 1.08e 1.2 ...q 80.25 78.01 1151 77.97 -1.4VangTotBd BND 2.06e 2.3 ...q 82.71 78.69 1411 78.75 -3.5VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 25 110.77 -8.4VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 87 113.51 +2.0VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 44 74.28 -2.9VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 912 82.44 -3.7VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 130 112.15 +.4VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 606 143.21 +1.8VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 286 121.83 -.6VangMidC VO 1.76e 1.1 ...q 164.17 138.25 307 154.03 -.5VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 546 147.90 +.1VangSCG VBK 1.19e .7 ...q 172.17 140.10 117 165.21 +2.7VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 274 130.09 -2.0VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 1763 136.54 -.5VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1054 103.42 -2.7VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 2323 243.44 -.8VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 279 109.58 -1.8VangMCGr VOT .82e .6 ...q 136.45 114.04 87 129.07 +1.1VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 5252 76.78 -7.5VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 957 99.71 -2.3VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 101 119.24 VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.35 1511 54.48 -.4VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 16822 45.42 -1.1VangPacif VPL 1.37e 1.9 ...q 77.96 64.00 286 73.12 +.3VangEur VGK 1.71e 2.9 ...q 63.60 54.60 4655 59.07 -.1VangTEBd VTEB .28e ... ...q 52.07 50.36 277 50.45 -2.4Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 44 140.34 +2.5Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 22 105.65 -3.9VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 11 132.67 +.3VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 9 150.84 +3.4VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 29 142.14 +2.0VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 9 118.95 -2.3VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 14 134.13 +.8VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 22 126.72 -.9VangFTSE VEA 1.10e 2.5 ...q 47.89 40.65 5858 44.77 -.2VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 62 161.88 +3.8tVangCnS VDC 3.69e 2.8 ...q 151.29 129.50 185 129.98 -11.0VangEngy VDE 2.37e 2.4 ...q 107.20 83.80 210 100.72 +1.8VangFncl VFH .90e 1.3 ...q 75.48 58.40 335 69.29 -1.1VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 135 155.09 +.6VangIndl VIS 2.25e 1.7 ...q 151.28 122.13 179 134.85 -5.3VangInfT VGT 1.61e .9 ...q 186.36 139.30 368 173.02 +5.0VangMat VAW 2.12e 1.6 ...q 144.65 116.44 72 129.19 -5.5VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 113 114.34 -1.9VangTel VOX 3.14e 3.8 ...q 96.48 81.68 56 83.62 -8.3VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 93.60 751 116.51 +4.8VectorGp VGR 1.60b 8.2 24 23.14 18.70 330 19.60 -12.4Vectren VVC 1.80 2.6 27 70.73 57.48 1437 70.21 +8.0Vectrus VEC ... ... 16 41.48 25.17 75 35.53 +15.2VedantaLtd VEDL 1.20e 6.8 ... 21.99 13.82 409 17.58 -15.6VeevaSys VEEV ... ... 87 78.28 52.17 725 70.93 +28.3tVenatorM n VNTR ... ... ... 26.90 17.07 1894 17.65 -20.2Ventas VTR 3.16 6.0 15 72.36 46.55 4732 52.41 -12.7VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 3 25.13 -.1Vereit VER .55 8.1 12 8.75 6.52 6713 6.81 -12.6Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 56 25.15 -1.6VeriFone PAY ... ... 17 23.14 14.90 1644 22.92 +29.4Veritiv VRTV ... ... ...cc 46.10 20.35 68 36.30 +25.6VerizonCm VZ 2.36 4.8 7 54.77 42.80 16100 48.82 -7.8VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 24 25.58 -3.0VermilnE g VET 2.03 ... ... 40.59 29.91 129 33.29 -8.3Verso Cp VRS ... ... ... 19.67 3.17 549 18.08 +2.9Versum VSM .20 .6 ... 42.74 29.77 882 35.64 -5.8ViadCorp VVI .40 .8 25 61.85 42.05 143 50.35 -9.1Vicon VII ... ... ...dd .76 .30 245 .42 +4.5VictSCHiD CSB .60e ... ...q 45.62 39.12 1 43.17 -3.2VinaConc VCO .66e 1.5 ... 47.99 30.43 1 45.00 +21.7VinceHlg rs VNCE ... ... 3 9.52 3.06 9 9.00 +45.4Vipshop VIPS ... ... 32 19.14 7.79 3573 15.47 +32.0tVirnetX VHC ... ... ...dd 8.75 2.20 519 2.20 -40.5tVirDynCr n BLHY ... ... ... 25.49 24.40 6 24.53 -1.1VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.9 ...q 14.18 10.74 69 10.89 -18.7VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 35 15.28 -12.7Visa s V .84 .7 42 127.90 91.36 6406 127.51 +11.8VishayInt VSH .27f 1.5 ...dd 23.85 15.90 1076 18.10 -12.8VishayPrc VPG ... ... 26 33.45 16.55 47 28.30 +12.5VistaGold VGZ ... ... ...dd 1.00 .60 97 .73 +4.1VistaOutd n VSTO ... ... ...dd 25.07 12.36 5090 14.56 -.1VistraEn n VST ... ... ... 23.01 14.50 4013 22.85 +24.7VitaminSh VSI ... ... 5 19.85 2.95 412 4.60 +4.5VivintSolar VSLR ... ... 8 6.10 2.65 230 3.95 -2.5VMware VMW ... ... 67 165.00 85.45 1748 133.22 +6.3VoceraCm VCRA ... ... ...dd 32.23 22.43 129 25.35 -16.1VolarisAv VLRS ... ... ... 16.00 5.59 526 6.06 -24.4tVolitionRX VNRX ... ... ... 4.00 1.95 107 1.92 -34.7VoltInfoSci VISI ... ... ...dd 6.10 2.16 97 2.70 -28.9Vonage VG ... ... ...dd 11.65 6.28 1254 11.43 +12.4Vornado VNO 2.52 3.6 25 80.92 64.14 2127 70.21 -10.2Vorndo pfK VNOpK 1.43 6.0 ... 25.87 23.64 9 23.88 -5.5Vorndo pfL VNOpL 1.35 6.0 ... 25.78 22.37 10 22.68 -8.9Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 10 21.76 -13.3Voxeljet VJET ... ... ... 6.37 3.07 29 3.49 -23.6VoyaAsPcD IAE 1.02 10.0 ...q 11.38 9.75 41 10.25 -2.2VoyaEmHi IHD .92 9.9 ...q 9.86 8.47 19 9.25 +3.9VoyaFincl VOYA .04 .1 18 54.87 33.53 4176 51.51 +4.1VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.41 35 11.14 -2.5VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 440 7.26 -6.3VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 78 15.16 -10.0VoyaIntHD IID .83 12.1 ...q 7.94 6.79 22 6.83 -9.4VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 430 5.17 +2.0VoyaNatRs IRR .81 13.0 ...q 7.00 5.63 125 6.22 -.6tVulcanM VMC 1.12f 1.0 24 141.20 109.69 1560 111.77 -12.9W -sW&T Off WTI .40 6.3 11 6.27 1.81 5172 6.30 +90.3WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 23.89 -5.0WBI TactV WBIB .08e .3 ...q 27.48 23.67 6 24.16 -8.3WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 6 21.97 -1.8WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 23.47 -4.2WBI LCTG WBIE .19e .7 ...q 28.05 23.50 5 25.54 -1.9WBI LCTV WBIF .22e .8 ...q 30.46 24.92 9 27.53 -4.8WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 7 25.02 -3.2WBI LCTS WBIL .04e .2 ...q 29.15 24.20 4 26.21 -4.5WBI PwFact WBIY ... ... ... 27.90 22.34 3 26.05 -2.1WBITacRot WBIR ... ... ... 26.78 23.65 1 25.16 -1.2WBI TacInc WBII .26e 1.1 ...q 25.76 23.96 10 24.02 -5.4WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 25 23.80 -4.6WEC Engy WEC 2.21 3.4 21 70.09 58.92 2566 64.67 -2.6sWEX Inc WEX ... ... 32 165.58 97.68 305 165.48 +17.2WGL Hold WGL 2.06f 2.4 19 86.89 80.91 557 85.55 -.3WNS Hldg WNS ... ... 26 49.85 31.47 208 48.22 +20.2WP Carey WPC 4.06f 6.3 18 72.41 59.23 565 64.02 -7.1WPP plc WPP 3.91e 4.6 ... 113.51 76.68 295 85.75 -5.3WPX Engy WPX ... ... ...dd 17.40 8.39 5673 17.08 +21.4WPX pfA WPXp 1.56 2.2 ... 72.20 42.50 4 71.29 +15.3Wabash WNC .30 1.5 14 26.54 18.25 1102 20.02 -7.7WABCO WBC ... ... 18 162.20 114.53 425 130.01 -9.4Wabtec WAB .48 .5 27 93.81 69.20 999 88.72 +9.0WaddellR WDR 1.00m 5.4 13 23.82 16.32 4406 18.51 -17.1WageWrks WAGE ... ... 29 74.40 38.40 843 41.95 -32.3WalMart WMT 2.08f 2.4 19 109.98 73.13 6937 87.41 -11.5WalkerDun WD ... ... 9 61.44 42.66 339 57.51 +21.1WarrMet n HCC .20 ... ... 26.43 7.40 1147 23.19 +17.6WashPrGp WPG 1.00 14.8 18 9.79 5.40 3505 6.74 -5.3WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 1 21.80 -11.4 WashPr pfI WPGpI 1.72 8.5 ... 26.17 19.11 1 20.29 -18.1WREIT WRE 1.20 4.2 28 33.96 24.92 577 28.83 -7.4WasteCon s WCN .56 ... 39 74.59 60.35 876 72.00 +1.5WsteMInc WM 1.85f 2.3 17 89.73 70.09 2212 81.25 -5.9Waters WAT ... ... 29 220.20 169.34 746 188.72 -2.3Watsco WSO 5.80f 3.5 31 192.94 135.80 358 167.89 -1.3WatscoB WSO/B 5.00f 3.0 35 191.01 138.12 0 166.66 -1.4WattsWtr WTS .76 1.0 25 84.25 59.15 77 74.85 -1.4Wayfair W ... ... ...dd 100.14 48.01 3085 65.17 -18.8WeathfIntl WFT ... ... ...dd 5.48 2.07 13039 2.90 -30.5WebsterFn WBS 1.32f 2.2 21 61.17 44.04 425 60.65 +8.0WtWatch WTW ... ... 66 77.19 21.85 1265 72.91 +64.7WeinRlt WRI 1.58f 5.7 10 33.83 25.67 569 27.71 -15.7WeisMk WMK 1.20 2.6 22 58.75 31.26 60 45.89 +10.9Welbilt WBT ... ... ... 23.77 18.51 784 19.23 -18.2Wellcare WCG ... ... 25 221.75 162.25 688 214.87 +6.8WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 112 26.04 +1.5WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 2 1281.20 -2.2WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 22 24.48 -2.5WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 15 24.45 -2.7WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 15 24.55 -2.5WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 202 25.98 -3.8WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 41 27.62 -3.5WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 38 25.52 -3.5WellsFargo WFC 1.56 3.0 12 66.31 49.27 13902 52.56 -13.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 152 24.71 -4.7WellsF pfX WFCpX ... ... ... 26.16 24.15 46 24.74 -3.1WellsF pfW WFCpW ... ... ... 26.65 24.32 50 25.04 -3.7WellsF pfV WFCpV ... ... ... 26.82 25.00 36 25.83 -3.7EvgGlbDiv EOD .54m 9.1 ...q 6.51 5.57 164 5.93 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 240 8.09 -3.7WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 200 13.01 -.4WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 10 26.08 -1.5WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 16 12.35 -6.4Welltower WELL 1.68e 3.1 13 78.17 49.58 4966 54.86 -14.0Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 20 56.90 -5.0WescoAir WAIR ... ... ...dd 11.30 6.05 1321 9.40 +27.0Wesco Intl WCC ... ... 17 69.35 48.95 652 57.80 -15.2WestPhrm WST .56 .6 37 103.36 80.02 543 87.76 -11.1WestarEn WR 1.60 3.0 24 57.32 47.06 401 54.05 +2.4WstnAlliB WAL ... ... 18 62.49 44.64 410 59.53 +5.1WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 6 25.62 -2.3WstACpLn TLI .87 8.3 ...q 11.70 10.30 34 10.49 -.3tWAstEMkt EMD .84 5.9 ...q 16.16 14.12 156 14.16 -8.9WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 46 16.70 -7.2WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 128 9.47 -7.3WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 318 6.58 -5.6WAHiInOp HIO .43 8.8 ...q 5.23 4.76 391 4.86 -4.1WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 91 14.85 -1.8WstnAsst PAI .69 4.9 ...q 17.37 13.32 27 13.95 -11.9WstnAsInt SBI .48 5.5 ...q 9.98 8.58 44 8.69 -6.7WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 14 20.99 -8.2WAMgdMu MMU .78 6.1 ...q 14.60 12.74 93 12.83 -8.9WstAstMtg WMC 1.24e 12.5 8 10.95 8.54 215 9.92 -.3WAMtDOp DMO 2.82a 11.4 ...q 27.29 22.88 37 24.75 +.3WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 8 21.91 +4.9WstAMunHi MHF .34 4.6 ...q 8.05 7.08 14 7.23 -2.3WAMunPrt MNP .87 6.1 ...q 16.26 13.94 25 14.26 -6.4WAstBdF WEA 1.08 8.5 ...q 14.40 12.70 17 12.75 -7.7WstAVari GFY .93 5.5 ...q 17.79 16.50 4 16.82 -3.2WAstInfSc WIA .38 3.3 ...q 12.10 11.10 28 11.50 -2.5WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 158 11.35 -.6WstC&G gs WRN ... ... ... 1.44 .71 120 .79 -21.8WstnGasEq WGP 2.19f 6.5 21 45.99 31.63 397 33.71 -9.3WstnGasPt WES 3.74f 7.9 39 58.48 40.44 484 47.42 -1.4WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.38 7470 19.91 +4.7WestlkChm WLK 1.59f 1.5 11 121.30 59.58 584 106.55 WestlkCLP WLKP 1.55 6.9 16 25.75 21.10 61 22.45 -10.0WestmRs s WMLP .46m 44.4 ...dd 4.60 .98 13 1.04 -62.7WestpacBk WBK 1.52e 7.0 ... 26.38 21.13 310 21.65 -11.2WestRck WRK 1.72 2.9 18 71.55 51.22 2553 59.82 -5.4WestwdH WHG 2.72 4.7 12 71.00 52.15 31 57.43 -13.3Weyerhsr WY 1.28f 3.5 32 37.89 30.95 6572 36.39 +3.2WheatPr g WPM .26e ... 26 22.72 18.32 1263 20.90 -5.6Whrlpl WHR 4.60f 3.0 33 202.99 145.59 1139 155.92 -7.5WhtMtIns WTM 1.00 .1 58 903.26 786.23 65 867.53 +1.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.4 28 15.15 10.06 505 11.00 -23.7sWhitngPet rs WLL ... ... ...dd 41.81 15.88 7669 42.05 +58.8tWidOpW n WOW ... ... ... 17.89 6.30 409 6.34 -40.0WidePoint WYY ... ... ...dd .73 .40 250 .56 -14.5WildhRs n WRD ... ... ... 26.46 10.36 554 25.92 +40.8WileyJA JW/A 1.20 1.8 21 68.40 49.50 158 65.55 -.3WileyJB JW/B 1.20 1.8 21 68.00 49.83 0 65.50 -.3WLyonHm WLH ... ... 14 32.95 18.85 212 27.57 -5.2WmsCos WMB 1.36f 5.2 10 33.67 24.00 4769 25.96 -14.9WillmsPtrs WPZ 2.46f 6.7 43 44.06 32.74 645 36.70 -5.4WmsSon WSM 1.72f 3.6 14 56.38 42.68 1539 48.03 -7.1Winnbgo WGO .40 1.0 15 58.65 24.15 612 38.70 -30.4tWipro s WIT .03e .6 ... 6.40 4.73 561 4.76 -13.0WirelessT WTT ... ... ...dd 2.64 1.35 12 2.24 -7.8WT IntQua IQDG ... ... ... 32.75 27.91 2 30.41 -.9WT ST HiYl SFHY ... ... ... 50.91 48.47 1 49.29 +.6WT ShTr n SFIG ... ... ... 49.88 48.58 0 48.59 -1.5WT HiYld n WHFY ... ... ... 52.27 48.87 49.06 -2.6WT Corp n WFIG ... ... ... 50.34 47.40 47.52 -4.9WT EmMDv DVEM ... ... ... 36.70 29.36 10 33.66 +1.4WT G exMx XMX ... ... ... 31.68 26.41 29.87 +.8WT DyCEu DDEZ ... ... ... 33.88 29.43 0 32.03 +1.7WT DyInEq DDWM ... ... ... 32.00 28.25 15 30.52 -.1WT DyInSm DDLS ... ... ... 34.74 29.59 0 32.88 -1.9WT DynCJp DDJP ... ... ... 31.29 27.00 29.57 -1.0WTBearEq DYB ... ... ...q 26.34 24.64 25.63 -1.7WT LgSEq DYLS ... ... ...q 34.53 28.70 78 32.16 -1.3WT EuLoc EZR ... ... ... 34.19 27.47 31.66 +1.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 0 25.56 -2.5WT GlSmC GSD ... ... ... 35.24 30.06 3 32.30 -2.3WTWkDUSE 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 41 48.55 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 36 31.59 +1.6WT PutStr PUTW ... ... ... 30.04 26.65 9 28.82 -.8WT EMexSt XSOE .77e 2.5 ...q 35.10 25.60 23 31.26 -1.9WT JpDvG JHDG ... ... ...q 30.34 25.50 28.80 -.6WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 24 31.50 -.6WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 2 26.27 -2.6WTFltRtTr USFR ... ... ...q 27.90 24.96 91 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 66.99 60.26 930 65.10 +2.2WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.10 34 45.15 -1.2WTEmLDbt ELD 1.74 4.6 ...q 40.08 37.26 104 37.47 -2.5WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 24.92 -.5WisYldEn n SHAG ... ... ... 52.53 48.75 1 48.82 -1.9Wis US Mul USMF ... ... ... 29.45 24.68 9 28.14 +1.2GrnHCmdty GCC ... ... ...q 19.78 17.92 294 19.49 +1.4WT Diefa DWM .74e 1.3 ...q 59.63 51.45 29 55.93 +.3WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.49 5 44.18 -.5WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 9 84.98 -3.9WTEurEq DEW 1.75e 3.8 ...q 51.17 44.65 57 46.64 -3.9WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 43 70.54 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 29 68.13 -6.5WTIntD exF DOO 2.01e 4.6 ...q 46.39 40.26 9 44.12 +1.7WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 30 50.58 -.1WTIntMC DIM 1.53e 2.2 ...q 73.72 62.82 3 69.56 +.8WTIntSC DLS 1.16e 1.5 ...q 81.62 68.16 88 76.20 -.8WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 5 58.14 -1.8WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.31 444 81.23 +1.0WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 5424 57.55 -3.0WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 43 88.33 -4.1WT MCD s DON ... ... ...q 36.59 31.43 128 34.39 -2.5WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 1 55.57 -6.7WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 64.21 2 69.39 -1.2WT SC s DES ... ... ...q 29.75 25.48 121 27.97 -3.7WT TotDv DTD 2.05e 2.3 ...q 97.46 82.91 12 89.17 -4.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 46 18.83 10.39 2 13.69 -6.6AAON AAON .26 .8 36 40.25 29.95 160 34.30 -6.5AC Immun n ACIU ... ... ... 13.91 6.03 7 10.12 -20.9ACI Wwde ACIW ... ... ...cc 26.37 20.23 927 23.16 +2.2ACM Rsc n ACMR ... ... ... 15.60 4.74 8 10.12 +92.8ACNB Cp ACNB .92f 3.0 17 31.60 24.45 11 30.50 +3.2AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 2170 18.86 -6.6AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 8 25.70 -.5AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 13 25.48 -.9ALJ Reg n ALJJ ... ... ... 3.78 1.82 7 2.08 -34.0AMAG Ph AMAG ... ... ...dd 24.65 11.93 696 21.25 +60.4AMC Net AMCX ... ... 11 67.44 46.89 569 52.91 -2.2ANGI Hme ANGI ... ... ... 15.77 5.70 1409 13.28 +27.0ANI Ph h ANIP ... ... 25 74.70 42.23 46 59.10 -8.3ARC Grp ARCW ... ... ...dd 4.00 1.80 10 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.76 .45 74 .52 -61.8ARMO Bi n ARMO ... ... ... 57.19 25.10 344 26.53 -10.8ASML Hld ASML 1.71e .9 38 216.00 126.03 484 191.44 +10.1ASV Hld n ASV ... ... ... 10.80 6.45 1 8.05 -20.7ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 1 5.19 +12.2ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 98 52.04 -5.8AV Homes AVHI ... ... 4 20.50 14.65 191 17.00 +2.1AXT Inc AXTI ... ... 20 10.75 5.80 443 6.15 -29.3Abaxis ABAX .72f 1.1 57 78.53 43.66 119 67.49 +36.3AbeonaTh ABEO ... ... ...dd 22.75 4.55 891 17.30 +9.1Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 143 2.84 -35.5sAbiomed ABMD ... ... ...cc 309.28 123.60 446 310.50 +65.7Ablynx n ABLX ... ... ... 55.29 17.75 64 53.56 +114.3Abraxas AXAS ... ... 72 2.99 1.45 931 2.88 +17.1AcaciaC n ACIA ... ... 32 50.10 24.72 947 28.77 -20.6AcaciaTc ACTG .50 13.7 ...dd 5.50 2.90 230 3.65 -9.9AcadiaHlt ACHC ... ... 16 54.34 26.92 1409 35.78 +9.7AcadiaPh ACAD ... ... ...dd 41.20 14.51 2498 16.48 -45.3Acasti g rs ACST ... ... ...dd 3.36 .75 58 .77 -18.5AccelrDiag AXDX ... ... ...dd 30.45 16.75 147 22.00 -16.0Acceleron XLRN ... ... ...dd 46.93 24.37 297 35.33 -16.8AccessNt ANCX .60 2.2 24 30.99 24.36 78 27.45 -1.4Accuray ARAY ... ... ...dd 6.15 3.60 1406 4.28 -.6AcelRx ACRX ... ... ...dd 5.75 1.55 406 2.45 +21.0AcerTh rs ACER ... ... ... 22.63 5.70 11 18.93 +36.7AcetoCorp ACET .26 10.0 6 17.10 2.22 874 2.60 -74.8Achaogen AKAO ... ... ...dd 27.49 9.83 2301 14.70 +36.9AchvLfS rs ACHV ... ... ...dd 6.27 1.15 21 1.41 +5.0Achillion ACHN ... ... ...dd 5.66 2.58 464 3.78 +31.3AclarisTh n ACRS ... ... ...dd 30.08 16.01 147 18.07 -26.7AcordaTh ACOR ... ... ...dd 29.60 13.60 280 23.45 +9.3ActivsBliz ATVI .34f .5 46 79.63 52.32 4357 67.80 +7.1Acxiom ACXM ... ... ...cc 32.93 18.60 355 26.17 -5.0AdamasPh ADMS ... ... ...dd 44.00 13.50 645 29.82 -12.0AdamisPh ADMP ... ... ...dd 6.45 2.35 227 3.60 -18.2Adaptim n ADAP ... ... ... 13.70 4.28 362 13.04 +95.2AddusHmC ADUS ... ... 45 55.75 30.95 50 52.15 +49.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 5 1.28 -12.9sAdestoTc n IOTS ... ... ...dd 9.20 4.00 518 9.45 +46.5AdmaBio ADMA ... ... ...dd 5.50 2.01 59 4.96 +54.5 AdobeSy ADBE ... ... 66 233.17 130.82 1792 224.08 +27.9Adomani n ADOM ... ... ... 18.31 .59 166 .60 -86.3Adtran ADTN .36 2.4 41 25.10 14.30 499 14.90 -23.0AduroBio n ADRO ... ... ...dd 14.05 5.83 232 7.00 -6.7AdvEmis n ADES 1.00 9.0 3 12.20 7.00 104 11.16 +15.5tAdvEnId AEIS ... ... 18 95.00 58.58 739 60.23 -10.7AdvMatls CDTI ... ... ...dd 3.65 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 43346 11.13 +8.3Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 474 1.63 -42.6AdverumBi ADVM ... ... ...dd 8.59 2.40 214 6.15 +75.7AdvS Vice n ACT ... ... ... 29.50 24.23 2 25.17 -4.0Aegion AEGN ... ... 18 28.19 19.11 103 22.78 -10.4AegleaBio n AGLE ... ... ...dd 11.35 2.81 176 9.32 +72.3AehrTest h AEHR ... ... ... 4.83 2.12 124 2.33 -14.0Aemetis AMTX ... ... ...dd 3.12 .45 32 1.69 +207.3AeriePhm AERI ... ... ...dd 66.60 38.14 237 52.10 -12.8AeroViron AVAV ... ... 61 58.99 28.13 256 53.92 -4.0AEtern g rs AEZS ... ... ...dd 3.29 .78 53 1.68 -28.8Aethlon rs AEMD ... ... ...dd 3.85 .79 61 1.38 +22.1AeviGeno GNMX ... ... ...dd 2.65 .98 34 1.55 +29.2AffimedNV AFMD ... ... ...dd 2.85 1.15 357 1.98 +51.9Agenus AGEN ... ... ...dd 6.19 3.24 1330 3.47 +6.4AgileThera AGRX ... ... ...dd 5.60 1.93 55 2.92 +8.6Agilysys AGYS ... ... ...dd 13.00 9.32 21 11.81 -3.8AgiosPhm AGIO ... ... ...dd 89.33 45.11 464 83.77 +46.5AgroFresh AGFS ... ... 15 9.05 4.94 78 7.03 -5.0AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 5.06 12 5.10 -51.6Aimmune n AIMT ... ... ...dd 42.00 15.97 436 31.34 -17.1AirT Inc AIRT ... ... ...dd 34.83 14.40 1 26.90 +8.9AirTrnsp ATSG ... ... ...dd 27.67 18.28 703 20.12 -13.1AirMedia AMCN ... ... ...dd 2.87 .61 46 .67 -41.7Airgain n AIRG ... ... 48 16.23 7.31 69 8.21 -8.7AkamaiT AKAM ... ... 57 78.28 44.65 4724 70.84 +8.9AkariTh rs AKTX ... ... ... 15.34 1.70 50 1.99 -54.0AkceaTh n AKCA ... ... ... 33.99 8.10 172 24.82 +43.0tAkebiaTher AKBA ... ... ...dd 20.25 9.04 518 9.33 -37.3AkersBios AKER ... ... ...dd 1.82 .12 3184 .53 +297.8Akorn Inc AKRX ... ... 16 33.95 12.40 5191 14.76 -54.2Akoustis n AKTS ... ... ... 10.80 4.86 54 5.31 -14.8Alarm.cm n ALRM ... ... 48 49.49 31.28 297 40.60 +7.5AlaskCom ALSK ... ... ...dd 2.91 1.39 115 1.46 -45.5Albireo ALBO ... ... ... 39.87 15.31 14 30.50 +19.1Alcentra ABDC .72m 11.6 ...dd 14.61 5.90 25 6.20 -26.1AlderBioPh ALDR ... ... ...dd 22.25 8.60 512 14.20 +24.0AldeyraTh ALDX ... ... ... 11.90 3.80 60 7.85 +15.4Alexion lf ALXN ... ... 45 149.34 96.18 1434 118.62 -.8Alico ALCO .24 .7 43 34.80 25.55 5 32.10 +8.8AlignTech ALGN ... ... 99 287.32 131.32 570 251.34 +13.1AlimeraSci ALIM ... ... ...dd 1.70 1.00 128 1.12 -15.8Alkermes ALKS ... ... ...dd 71.22 41.15 852 44.67 -18.4AllgnceBc n ABTX ... ... 28 42.60 31.75 38 40.75 +8.2AllegiantT ALGT 2.80 1.7 13 181.45 111.54 253 162.90 +5.3AllenaPh n ALNA ... ... ... 17.56 6.13 85 15.09 +50.0AlliHold AHGP 2.99f 11.8 8 31.79 22.56 98 25.26 -5.7All MMA n AMMA ... ... ... 3.07 .31 434 .39 -66.6AllnceRes ARLP 2.06f 11.9 5 23.45 15.55 403 17.25 -12.4AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 1 2.57 +23.0 AlliedMot AMOT .10 .3 45 42.70 21.02 58 39.31 +18.8Alliqua rs ALQA ... ... ...dd 4.60 1.58 5 2.33 +28.7AllotComm ALLT ... ... ...dd 6.09 4.54 12 5.15 -3.4AllscriptH MDRX ... ... ...dd 16.13 10.78 3146 11.89 -18.3AlnylamP ALNY ... ... ...dd 153.99 52.03 1270 92.18 -27.4AlphaOmg AOSL ... ... 19 20.48 13.53 84 15.60 -4.6Alphabet C GOOG ... ... 27 1186.89 894.79 1427 1037.31 -.9Alphabet A GOOGL ... ... 31 1198.00 915.31 1762 1040.75 -1.2Alphatc rs ATEC ... ... ...dd 4.27 1.58 20 3.72 +39.8AlpImmu n ALPN ... ... ...dd 12.87 2.15 58 7.48 -33.2AlpsRtSec n SWIN ... ... ... 31.35 26.05 1 29.34 -1.4Altaba AABA ... ... ...cc 80.56 47.74 8594 69.89 +.1Altair A n ALTR ... ... ...dd 33.38 16.55 197 28.75 +20.2Altimm rs ALT ... ... ...dd 7.91 .65 397 .70 -64.7Altisrce n ASPS ... ... 2 31.49 16.17 310 27.86 -.5AltraIndlM AIMC .68 1.6 21 53.70 38.80 233 41.35 -18.0Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.6 ...dd 16.38 8.80 2887 13.05 +29.6Amarin AMRN ... ... ... 4.60 2.66 1135 2.80 -30.2Amazon AMZN ... ... ...cc 1638.10 927.00 4471 1582.26 +35.3AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 346 17.05 +6.7Ambarella AMBA ... ... 24 66.23 40.06 631 47.36 -19.4Amdocs DOX 1.00f 1.5 18 71.72 60.82 484 67.71 +3.4tAmedica rs AMDA ... ... ... 6.94 1.10 50 1.06 -67.6Amedisys AMED ... ... 47 68.50 45.60 156 65.97 +25.2AMERCO UHAL 2.50e ... 17 400.99 326.30 40 336.22 -11.0AmeriHld n AMRH ... ... ... 13.50 1.10 28 1.18 -61.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 21 6.45 5.69 83 6.43 +6.2AmCarM CRMT ... ... 13 54.25 33.05 25 53.60 +20.0AmAirlines AAL .40 .9 7 59.08 40.65 5339 43.36 -16.7ACapSenF ACSF 1.16 10.4 5 13.65 10.35 14 11.20 +6.4AmElTech AETI ... ... ...dd 2.80 .66 31 .68 -54.7AmerNtl AMNB 3.28f 8.4 17 43.00 34.60 7 38.90 +1.6AmNatIns ANAT 3.28 2.7 23 134.03 110.43 108 121.93 -4.9AmOutBr AOBC ... ... 7 24.49 8.32 713 10.99 -14.4AmPubEd APEI ... ... 33 45.75 17.40 145 39.60 +58.1AmRailcar ARII 1.60 4.3 5 42.88 34.29 103 36.97 -11.2AmrRvr AMRB .20 1.3 30 16.49 12.21 1 15.67 +2.8ASoft lf AMSWA .44 3.4 25 13.69 9.00 44 12.76 +9.7AmSupr rs AMSC ... ... ...dd 6.60 2.89 67 5.98 +64.7AWoodmk AMWD ... ... 23 148.44 78.75 398 83.20 -36.1AmerisBc ABCB .40 .8 20 59.05 41.05 185 52.00 +7.9Amerisafe AMSF .88 1.5 23 67.82 51.20 150 59.40 -3.6AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 17 4.15 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 1 28.25 -2.6AmesNatl ATLO .92f 3.3 19 31.90 26.00 3 27.95 +.4Amgen AMGN 5.28 3.1 15 201.23 152.16 4798 169.28 -2.7AmicusTh FOLD ... ... ... 17.40 6.41 1428 14.40 +.1tAmkorTch AMKR ... ... 7 12.35 8.26 1778 8.51 -15.3Amphastar AMPH ... ... ... 20.45 13.15 79 19.13 -.6AmpOnRt ef IBUY ... ... ... 47.99 31.54 91 44.65 +9.2AmtechSys ASYS ... ... ... 15.45 6.76 137 7.06 -29.9Amyris rs AMRS ... ... ...dd 9.26 1.86 506 6.74 +79.7 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 44

AnalogDev ADI 1.92f 2.2 43 98.38 74.65 2094 88.86 -.2Anlogic ALOG .40 .5 ...dd 101.80 66.00 254 83.20 -.7Anaptys n ANAB ... ... ... 134.00 18.15 276 96.33 -4.4Anavex rs AVXL ... ... ...dd 6.27 1.85 218 2.24 -30.4AnchBcWA ANCB ... ... 21 25.50 23.70 53 24.90 +.4Andersons ANDE .66 2.0 ...dd 38.05 29.60 61 32.40 +4.0AngioDyn ANGO ... ... ... 20.71 14.97 317 19.47 +17.1AnikaTh ANIK ... ... 21 69.81 42.51 135 45.11 -16.3Ansys ANSS ... ... 51 171.92 109.63 315 161.11 +9.2AntaresP ATRS ... ... ...dd 4.09 1.58 407 2.33 +17.1AntherP rs ANTH ... ... ... 2.97 .30 211 .32 -80.9Apellis n APLS ... ... ... 32.00 12.45 111 22.94 +5.7ApogeeE APOG .63 1.5 15 59.76 37.24 266 42.33 -7.4ApollEnd rs APEN ... ... ... 9.11 3.55 8 5.90 +5.4ApolloInv AINV .60 11.2 ... 6.82 5.18 374 5.36 -5.3ApolMed n AMEH ... ... ... 30.00 10.00 13 16.51 -31.2AppFolio n APPF ... ... ...cc 52.25 25.55 235 49.25 +18.7Appian A n APPN ... ... ... 43.26 14.60 548 27.80 -11.7Apple Inc AAPL 2.52 1.5 20 183.50 142.20 51749 169.10 -.1ApplRecy h ARCI ... ... ...dd 1.75 .52 4 .74 -28.8AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 9 1.50 -5.7AppGenTc AGTC ... ... 27 6.05 3.25 56 4.65 +29.2ApldMatl AMAT .80f 1.6 16 62.40 40.79 10928 50.91 -.4ApldOptoel AAOI ... ... 9 103.41 22.54 1885 31.53 -16.6Approach AREX ... ... ...dd 4.21 1.95 431 2.76 -6.8sApptio n APTI ... ... ... 30.83 12.74 2059 30.83 +31.1ApricusB rs APRI ... ... ...dd 3.34 .25 248 .27 -85.3AptevoTh n APVO ... ... ... 4.85 1.15 142 4.35 +2.6AptoseB g APTO ... ... ...cc 3.97 .86 128 3.17 +41.5AquaMetal h AQMS ... ... ...dd 18.70 1.42 1082 3.16 +48.4AquaB Tc n AQB ... ... ... 9.99 2.25 132 3.02 -14.2AquinoxPh AQXP ... ... ...dd 16.90 10.02 94 12.57 +6.9ArQule ARQL ... ... ...dd 3.35 .92 244 2.66 +61.2Aradigm h ARDM ... ... ...dd 7.35 .78 79 1.30 -80.6AralezPh ARLZ ... ... ...dd 2.98 .95 123 1.41 -.7AratanaTh PETX ... ... ...dd 7.67 3.67 220 5.04 -4.2ArbutusB g ABUS ... ... ...dd 8.25 3.20 189 5.60 +10.9ArcBest ARCB .32 1.0 14 39.70 16.95 161 32.10 -10.2ArcadB rsn RKDA ... ... ... 66.56 3.60 416 11.16 +102.9ArchCap ACGL ... ... 24 102.60 78.20 745 80.63 -11.2ArchCap pfF ACGLO ... ... ... 25.99 23.67 11 24.07 -5.0ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 311 23.73 -5.5ArchrkPtrs APLP 1.14 7.5 ...cc 16.69 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.54 5 2.98 -25.7ArcturusT rs ARCT ... ... ... 15.19 4.78 8 5.00 -37.1Ardelyx ARDX ... ... ... 14.05 4.05 202 5.00 -24.2ArenaPh rs ARNA ... ... ...dd 45.85 11.30 408 39.75 +17.0AresCap ARCC 1.52 9.5 10 17.68 15.03 1577 16.02 +1.9Argenx n ARGX ... ... ... 90.20 17.33 112 87.79 +39.0ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 1 25.39 +.5ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 143 58.60 +9.3ArkRst ARKR 1.00 4.4 85 29.49 21.75 0 22.91 -15.2Arotech ARTX ... ... 30 4.35 2.70 51 3.25 -8.5ArrayBio ARRY ... ... ...dd 18.78 6.73 2677 13.88 +8.4ArrisIntl ARRS ... ... 31 30.38 22.60 3329 26.94 +4.9ArrowFn AROW 1.00b 2.8 16 38.60 29.81 8 35.80 +5.4ArrCountR n DWCR ... ... ... 33.04 29.75 30.18 -.1ArwDWATc DWAT .09e .8 ...q 12.50 10.52 0 11.64 ArrowPhm ARWR ... ... ...dd 8.09 1.42 992 6.43 +74.7Arsanis n ASNS ... ... 12 28.69 10.40 50 19.50 +52.8ArtesRes ARTNA .94 2.4 26 43.22 32.00 12 38.88 +.8ArtsWay ARTW .05 1.8 ...dd 3.40 2.00 13 2.81 -6.0AscenaRtl ASNA ... ... ...dd 3.98 1.65 689 2.17 -7.7Ascendis n ASND ... ... ... 69.00 21.95 56 64.56 +61.2tAscentCap ASCMA ... ... ... 17.84 3.30 62 3.33 -71.0AsiaPWire APWC .10e ... ... 3.10 2.26 1 2.43 -11.5AspenGp n ASPU ... ... ... 9.61 5.35 36 8.04 -9.9AspenTech AZPN ... ... 37 92.59 53.51 415 88.02 +33.0AssembBio ASMB ... ... ...dd 67.36 18.60 79 44.54 -1.6AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 7 3.50 +1.6Astec ASTE .40 .7 31 64.80 45.70 179 54.58 -6.7AstroNova ALOT .28 1.6 37 18.80 11.00 9 18.05 +30.3Astronics ATRO ... ... 42 49.45 23.95 141 35.89 -13.5Astrotch rs ASTC ... ... ... 6.60 2.01 8 2.22 -33.9AsureSftw h ASUR ... ... ...dd 17.53 9.89 106 15.82 +12.0AtaraBioth ATRA ... ... ...dd 49.90 11.80 320 40.05 +121.3athenahlth ATHN ... ... 81 158.66 95.01 817 126.39 -5.0Athenex n ATNX ... ... ... 20.79 11.21 129 16.02 +.8Athersys ATHX ... ... ...dd 2.63 1.29 230 2.03 +12.2AtlAcq n ATAC ... ... ... 15.00 9.75 10.08 +2.2AtlAcq un ATACU ... ... ... 11.00 9.56 10.69 +4.8AtlAcq rt ATACR ... ... ... .66 .33 .59 -2.0AtlanAmer AAME .02 .6 30 4.00 3.00 0 3.25 -4.4AtlCapBc n ACBI ... ... 32 20.00 15.20 105 19.40 +10.2AtlCstFin ACFC ... ... 28 11.21 7.05 5 10.18 +8.0AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 249 19.89 -6.2Atlanticus ATLC ... ... ... 2.76 1.95 3 2.29 -4.6AtlasAir AAWW ... ... 7 68.70 45.45 332 63.60 +8.4AtlasFin AFH ... ... ...dd 21.50 9.90 50 10.70 -47.9AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 2 24.85 -4.6Atlassian n TEAM ... ... ...dd 62.78 32.58 934 56.24 +23.6Atomera n ATOM ... ... ...dd 8.00 2.45 49 5.11 +18.0AtriCure ATRC ... ... ...dd 25.18 14.88 168 22.04 +20.8Atrion ATRI 4.80 .8 35 694.00 506.35 5 628.75 -.3AttisInd hn ATIS ... ... ... 3.63 .49 8 .57 -46.2AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 9.19 6.25 82 9.06 +29.8aTyrPhm n LIFE ... ... ... 6.50 2.25 20 2.35 -32.9AubNB AUBN .96f 2.4 18 41.75 33.00 1 40.46 +4.0Audentes n BOLD ... ... ...dd 41.80 13.90 253 36.65 +17.3AudCodes AUDC ... ... 19 8.43 5.83 40 7.28 -1.1AuriniaPh AUPH ... ... ...dd 8.19 4.41 351 5.27 +16.3AutoWeb AUTO ... ... 10 14.30 2.88 45 3.77 -58.2Autodesk ADSK ... ... ...dd 141.26 91.17 1162 127.06 +21.2AutoData ADP 2.76f 2.3 32 125.24 95.50 2526 118.80 +1.4tAvadelPh AVDL ... ... 4 11.93 6.58 411 6.57 -19.9AveThera n ATXI ... ... ... 8.58 3.40 5 3.87 +6.9AVEO Ph h AVEO ... ... ...dd 4.24 .57 1352 2.43 -12.9sAvexis n AVXS ... ... ...dd 213.79 65.54 2238 216.56 +95.7AviatNet rs AVNW ... ... ...dd 24.14 12.90 13 16.21 +6.8AvidBios rs CDMO ... ... ... 5.78 2.24 675 3.38 -12.9AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 96 7.65 3.99 165 4.80 -10.9Avingr nrs AVGR ... ... ...dd 38.24 .95 3942 1.46 -79.9AvisBudg CAR ... ... 16 50.88 20.71 3019 47.94 +9.3AvistaHl 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 ... ... 36 5.40 3.70 4 4.00 -11.1Axcelis rs ACLS ... ... 7 37.05 18.60 150 22.50 -21.6AxoGen AXGN ... ... ...dd 41.73 11.70 1404 38.35 +35.5AxonEntpr AAXN ... ... ...cc 44.75 20.57 571 41.51 +56.6Axovant n AXON ... ... ...dd 27.98 1.02 337 1.05 -80.1AxsomeT n AXSM ... ... ...dd 6.45 2.05 424 3.35 -40.2AytuBioSc n AYTU ... ... ... 6.82 .38 3364 .42 -81.3AzurRx n AZRX ... ... ... 5.25 2.31 263 2.61 -28.2B -:B Comm BCOM 3.58e ... ... 21.50 11.30 12.26 -33.4BRileyFn RILY .49e 2.4 14 21.60 13.55 26 20.55 +13.5BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 25.45 -2.1BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 3 25.00 -3.4BRileyF27 n RILYG ... ... ... 25.90 24.49 14 24.63 -3.0BCB Bc BCBP .56 3.6 16 16.10 12.05 17 15.55 +7.2BFC Cp pf BANFP 1.80 6.4 ... 29.45 26.05 0 28.00 +1.7BGC Ptrs BGCP .72 5.4 ...dd 16.97 11.03 1167 13.39 -11.4BIO-key n BKYI ... ... ... 3.67 1.20 16 2.18 +23.1BJsRest BJRI .44 .8 23 57.65 28.00 533 56.45 +55.1BldrsAsia ADRA .72e 2.1 ...q 37.70 29.81 34.31 -.7BldrsDev ADRD .72e 3.1 ...q 25.31 21.44 1 23.18 -1.5BldrsEmg ADRE .60e 1.4 ...q 48.92 36.60 6 43.86 +1.7BldrsEur ADRU .78e 3.5 ...q 24.65 20.93 3 22.59 -1.4BMC Stock BMCH ... ... 23 25.70 17.10 499 17.60 -30.4BOK BOKF 1.80 1.8 18 107.00 77.10 122 100.90 +9.3BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.39 4 25.20 -1.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 19 2.23 +1.8sBSB Bcp BLMT ... ... 21 33.20 27.25 45 33.05 +13.0Baidu BIDU ... ... 9 274.97 173.52 2469 252.13 +7.7Balchem BCPC .42f .5 43 90.27 70.23 101 89.33 +10.8BaldwLy BWINA 1.12f 4.7 54 26.95 21.41 23.79 -1.9BaldLyB BWINB 1.12f 4.8 53 25.35 21.20 13 23.20 -3.1BallardPw BLDP ... ... ...dd 5.94 2.55 1159 3.29 -25.4BncFstOK s BANF .84 1.4 20 61.65 45.74 44 57.95 +13.3Bancorp34 n BCTF 1.25e ... ... 17.25 12.68 2 14.75 BncpBnk lf TBBK ... ... ...dd 11.63 6.02 242 10.26 +3.8Bandwith n BAND ... ... 35 33.23 18.05 80 32.16 +39.1BkCmcCA BOCH .12 1.1 16 12.40 9.90 9 11.35 -1.3BankMarin BMRC 1.24 1.7 21 77.90 59.05 37 74.55 +9.6BkMont36 n BMLP 3.50e 7.4 ... 53.32 43.00 47.04 -1.4BkPrince n BPRN ... ... ... 34.95 29.43 31 33.54 -2.3BankSC BKSC .60 2.9 20 21.99 15.77 11 21.05 +19.9BkofJames BOTJ .24 1.6 15 16.25 13.87 13 15.10 +1.1BkOzarks OZRK .78f 1.7 15 53.70 40.15 780 47.16 -2.7BankFncl BFIN .36f 2.1 30 17.25 13.97 31 17.02 +11.0BankwellF BWFG .48 1.5 15 37.95 29.90 9 31.90 -7.1Banner Cp BANR 1.40f 2.4 19 62.75 52.07 333 58.15 +5.5Baozun n BZUN ... ... ...cc 52.33 15.23 931 46.75 +48.1BiPTrLBear DLBS ... ... ...q 22.10 13.54 3 20.84 +27.5BiP10yTBear DTYS ... ... ...q 24.15 13.93 28 23.67 +29.7BiP2yrTBull 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 -5.2BiP2yrTBear DTUS ... ... ...q 39.59 29.57 5 39.40 +12.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 0 28.64 +30.4BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 98 .14 -12.5BarHilc 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 21 87.97 +36.4BassettF BSET .44 1.5 25 41.30 27.70 35 28.90 -23.1BeacnRfg BECN ... ... 17 66.48 39.57 698 49.11 -23.0BeasleyB BBGI .20f 1.7 4 14.40 8.15 4 11.60 -13.4BedBath BBBY .64f 3.7 6 38.80 17.11 2930 17.37 -21.0BeiGene n BGNE ... ... ...dd 182.79 34.36 188 171.11 +75.1BelFuse A BELFA .24 1.3 19 29.90 15.24 0 17.96 -17.7BelFuseB BELFB .28 1.4 19 33.45 17.10 25 19.85 -21.2Belleroph n BLPH ... ... ...dd 2.74 1.00 68 2.29 -11.2BellicumP BLCM ... ... ...dd 14.49 5.02 520 6.81 -19.0BenefBncp BNCL .24a 1.5 ... 17.50 14.30 158 15.95 -3.0Benetfoc BNFT ... ... ...dd 37.10 21.75 155 30.55 +13.1Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 18 2.70 -8.8Beyondsp n BYSI ... ... ... 48.49 19.55 20 30.62 +5.3Big 5Sprt BGFV .60 6.9 9 17.10 5.05 942 8.65 +13.8BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 14 .41 +10.8BigRock un BRPAU ... ... ... 11.00 9.99 10.50 +2.6Bilibili n BILI ... ... ... 11.80 9.62 581 10.58 -5.9BioTechne TECH 1.28 .8 49 154.56 106.80 207 150.78 +16.4BioDlvry lf BDSI ... ... ...cc 3.60 1.65 198 2.00 -32.2BioHiTch n BHTG ... ... ... 4.55 2.68 10 2.99 -34.3BioLifeSol BLFS ... ... ...dd 7.83 2.01 51 7.16 +19.3BioLneRx h BLRX ... ... ... 1.34 .80 84 .81 -25.7BioXcelT n BTAI ... ... ... 11.94 6.76 19 7.47 -32.3BioanlySys BASI ... ... 16 2.95 1.24 3 1.73 -29.4Bioblast rs ORPN ... ... ... 5.99 1.81 5 2.24 -2.0Biocept rs BIOC ... ... ...dd 1.90 .18 1596 .20 -70.9Biocryst BCRX ... ... ...dd 7.39 3.95 657 4.88 -.6Biofront n BFRA ... ... ... 17.98 11.25 6 12.90 +5.9Biogen BIIB ... ... 17 370.57 244.28 1720 274.61 -13.8Biolase BIOL ... ... ...dd 1.33 .28 104 .37 -12.9BioMarin BMRN ... ... ...dd 100.51 75.81 1443 86.16 -3.4Biomeri n BMRA ... ... ... 9.32 2.30 3 3.56 -4.8BiondVax n BVXV ... ... ... 10.75 4.60 4 6.01 +12.1BiondVx wt BVXVW ... ... ... 4.80 .94 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.47 356 2.69 -7.6BioSpecif BSTC ... ... 26 58.79 38.05 14 42.09 -2.9BiostrPh rs BSPM ... ... ...dd 5.97 1.18 37 2.08 +17.5BioTelem BEAT ... ... ...cc 39.20 23.30 339 38.30 +28.1BisnCap 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 .40 +5.5BlackBox BBOX .48 24.0 ...dd 11.00 1.80 41 2.00 -43.7BlRidgAc n BRAC ... ... ... 9.75 9.52 9.74 +.9BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1BlRidgA un BRACU ... ... ... 10.60 9.97 10.59 +4.5BlackLin n BL ... ... ... 45.19 28.79 181 41.57 +26.7BlkRkCap BKCC .72 11.6 22 7.88 5.48 235 6.23 Blckbaud BLKB .48 .5 73 116.07 75.93 874 100.56 +6.4BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1017 45.00 +26.2BlinkCh n BLNK ... ... ... 3.29 1.28 16 1.50 -51.9BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 20 25.00 16.11 5489 24.51 +14.9Blucora BCOR ... ... ...dd 27.25 18.05 236 26.10 +18.1BlueBird BLBD ... ... 10 24.99 15.66 66 23.35 +17.3BlueBPet n BUFF ... ... 46 40.15 21.51 40.00 +22.0BlueHBcp BHBK .60a 2.9 26 22.05 17.35 35 20.50 +2.0BluebBio BLUE ... ... ...dd 236.17 74.45 385 176.45 -.9BlueknEP BKEP .58 12.7 ... 7.20 4.05 74 4.55 -10.8Bluekn pf BKEPP .72 10.2 ... 8.52 6.85 13 7.01 -9.8BlueprtM n BPMC ... ... ...dd 109.00 34.38 303 79.64 +5.6BofI Hld s BOFI ... ... 18 43.50 21.60 800 40.15 +34.3BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.68 -.5Boingo WIFI ... ... ...dd 28.34 13.45 362 22.97 +2.1Bojangles n BOJA ... ... 8 22.35 11.35 154 14.75 +25.0BonsoElec BNSO ... ... ... 4.10 1.96 2 2.95 +20.4BookingHl BKNG ... ... 30 2228.99 1630.56 279 2179.39 +25.4BorqsTch BRQS ... ... ...cc 10.50 4.00 4 8.00 +46.8BosOma n BOMN ... ... ... 35.49 12.15 28 21.62 -33.3BostPrv BPFH .48 2.9 18 17.15 13.95 436 16.30 +5.5BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.8 ... 26.29 25.06 1 25.43 -.8BttmlnT EPAY ... ... 43 40.97 23.29 273 39.58 +14.1Boxlight n BOXL ... ... ... 9.17 3.00 1 3.80 -34.3Brainstorm BCLI ... ... ...dd 5.18 2.88 13 3.28 -16.3BravoBrio BBRG ... ... ...dd 5.10 1.65 6 4.05 +62.0BridgeBcp BDGE .92 2.7 17 37.75 29.80 95 33.75 -3.6Bridglne rs BLIN ... ... ... 4.45 1.55 17 1.69 -30.4BridgBcs n BWB ... ... ... 13.87 12.60 36 13.16 +4.3BridgfdFds BRID ... ... 15 21.55 11.05 7 14.75 +17.5sBrightcove BCOV ... ... ...dd 9.80 5.40 436 9.80 +38.0BrghtFn n BHF ... ... ... 70.00 49.05 705 50.88 -13.2BroadcInc AVGO 7.00 3.0 ...cc 285.68 219.91 4489 230.38 -10.3BroadVis BVSN ... ... ...dd 4.50 2.00 4 2.25 -37.5BrdwyFn h BYFC ... ... 27 2.67 1.70 6 2.17 -8.1BroadwdE BWEN ... ... 11 9.19 2.10 51 2.54 -6.6BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 192 19.28 -13.0BrklneB BRKL .40f 2.4 20 17.20 13.60 445 16.80 +7.0BrooksAuto BRKS .40 1.6 28 34.77 21.61 494 25.66 +7.6BrukerCp BRKR .16 .5 29 36.53 24.31 451 29.47 -14.1BrynMawr BMTC .88 2.0 28 47.20 38.75 192 44.65 +1.0Bsquare BSQR ... ... ...dd 5.84 3.35 12 4.45 -4.3BldrFstSrc BLDR ... ... 22 23.28 13.33 1203 18.80 -13.7BusinFst n BFST .08p ... ... 30.00 25.00 2 26.00 +2.9C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 11 58.70 +1.2CA Inc CA 1.02 2.9 16 37.25 30.45 1372 34.97 +5.1CAS Med CASM ... ... ...dd 1.35 .59 21 1.15 +49.4CASI Phr h CASI ... ... ...dd 7.61 .91 774 7.14 +119.7CB FnSvcs CBFV .88 2.8 17 32.65 25.10 0 31.91 +6.4CBAK Eng CBAK ... ... ... 2.35 1.20 15 1.30 -11.9CBOE Glb CBOE 1.08 1.0 43 138.54 82.10 920 107.29 -13.9CBTX Inc n CBTX .20 .7 ... 30.87 27.00 43 28.99 -2.3CDK Globl CDK .60 .9 26 76.04 59.33 1473 65.25 -8.5CDW Corp CDW .84 1.2 25 76.73 55.80 1236 72.37 +4.1tCEVA Inc CEVA ... ... 21 51.80 32.35 249 33.30 -27.8CH Robins CHRW 1.84 2.0 27 100.18 63.41 1660 90.65 +1.8CHF Sol rs CHFS ... ... ...dd 32.60 2.50 87 3.14 -9.2CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 13 29.62 -1.7CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 9 28.42 -1.4CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 9 27.31 -.2CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 14 26.35 -.5CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 9 27.58 -2.0CIM CmTr CMCT .50a 3.3 41 20.45 11.75 20 15.10 -20.9CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.5 6 10.80 7.40 8 8.00 -1.8CM SevSt n CMSS ... ... ... 9.82 9.59 9.75 +1.0CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.38 9.93 1 10.32 +3.6CM SevSt rt CMSSR ... ... ... .40 .01 .34 +6.3CME Grp CME 2.80a 1.8 34 171.71 114.88 1963 156.50 +7.2CNBFnPA CCNE .66 2.3 16 31.46 20.91 43 28.44 +8.4CPI Crd rs PMTS ... ... ... 18.75 2.36 18 2.77 -24.5CPS Tech CPSH ... ... 24 2.20 1.02 29 1.22 -26.5CRA Intl CRAI .68 1.2 30 58.74 31.77 62 56.86 +26.5CRISPR n CRSP ... ... ... 61.24 13.50 874 47.41 +101.9CSG Sys CSGS .84f 1.9 24 48.82 35.48 406 43.63 -.4CSI Comp CCLP .75 10.1 ...dd 8.10 4.12 63 7.42 +35.6CSP Inc CSPI .44 4.0 27 18.89 9.61 13 10.99 -30.5CSW Ind n CSWI ... ... 31 50.00 34.85 34 44.15 -3.9CSX CSX .88f 1.5 9 61.50 47.99 4936 59.85 +8.8CTI BioP rs CTIC ... ... ...dd 4.30 2.45 104 3.93 +46.6CTI Inds CTIB ... ... ... 6.19 3.25 0 4.00 -1.7CUI Glbl CUI ... ... ...dd 4.42 2.44 41 2.70 -1.8CVB Fncl CVBF .56 2.5 21 25.49 19.58 437 22.61 -4.0CVD Eqp CVV ... ... 18 13.50 7.79 10 8.25 -29.0CabotMicro CCMP 1.60f 1.5 39 115.94 68.00 167 103.70 +10.2Cadence CDNS ... ... 50 46.00 32.07 2275 40.34 -3.5Cadiz h CDZI ... ... ...dd 16.25 9.65 80 13.40 -6.0tCaesarStne CSTE .29e ... 26 44.00 18.25 108 18.70 -15.0CaesarsEnt CZR ... ... ...dd 14.50 10.48 12953 11.70 -7.5CafePress PRSS ... ... ...dd 2.89 1.26 41 1.46 -20.9Cal-Maine CALM 2.49e 5.2 93 50.45 33.40 332 47.55 +7.0Caladriu rs CLBS ... ... ...dd 6.35 2.63 6 4.20 +19.7CalaCvHi CHY 1.20 9.9 ...q 12.42 10.60 139 12.14 +2.4CalaCvOp CHI 1.14 10.0 ...q 11.75 10.01 150 11.36 +1.5CalaCv&Inc CCD 2.00 9.8 ...q 20.98 18.15 51 20.42 +1.7CalaGDyIn CHW .84 9.1 ...q 9.87 8.03 115 9.24 +1.8CalaGTR CGO 1.20 8.7 ...q 16.34 12.18 91 13.84 -8.1CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 273 11.99 -.7CalAmp CAMP ... ... 43 25.45 17.52 436 19.72 -8.0CalavoGr h CVGW .95f 1.0 39 98.85 64.00 153 92.25 +9.3Calithera CALA ... ... ...dd 20.05 5.35 239 6.40 -23.4CalumetSp CLMT ... ... ...dd 9.95 3.45 304 7.45 -3.2CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 76 16.37 -25.7CambLrn ABCD 1.36 13.6 32 13.77 4.67 320 9.97 +75.5CambrBc n CATC 1.92 2.2 ... 90.95 70.00 4 87.87 +10.1CamdnN s CAC 1.00f 2.2 17 47.41 37.10 19 44.59 +5.8Camtek h CAMT .14p ... 11 7.96 3.77 52 6.87 +20.1CdnSolar CSIQ ... ... 9 19.09 12.07 264 15.39 -8.7tCancerGen CGIX ... ... ...dd 4.40 .90 335 .93 -49.8CantbryPk CPHC .28f 1.9 23 17.55 10.00 1 15.00 -7.7CpStarFn n CSTR ... ... 54 22.22 16.00 14 18.96 -8.7CapellaEd CPLA 1.72 1.9 26 96.95 65.15 78 90.50 +16.9CapCtyBk CCBG .28 1.2 23 26.50 17.68 24 23.34 +1.7CapProd CPLP .32 10.4 13 4.00 2.98 682 3.09 -8.0CapSwst CSWC .99e 5.9 18 18.00 14.85 6 16.82 +1.6CapitalaF CPTA 1.00 12.6 72 14.24 6.88 44 7.95 +9.2Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 5 25.36 +.6CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.7 21 15.11 12.19 533 12.53 -6.6Capricor CAPR ... ... ...dd 4.25 .63 103 1.32 -16.5CpstnTur rs CPST ... ... ...dd 1.85 .58 1616 1.32 +71.4CarGurus n CARG ... ... ... 40.60 25.85 410 31.84 +6.2CaraThera CARA ... ... ...dd 28.50 11.11 496 12.95 +5.8Carbonite CARB ... ... ...cc 33.55 18.30 117 31.50 +25.5Crdiom grs CRME ... ... ...dd 4.84 1.29 28 2.27 +46.5CardiovSys CSII ... ... ...dd 33.11 20.58 175 23.32 -1.6Cardlytc n CDLX ... ... ... 20.99 11.10 74 14.11 +5.5Cardtronic CATM ... ... 10 43.20 15.80 558 25.98 +40.3CareTrust CTRE .82f 6.0 29 19.86 12.73 684 13.60 -18.9sCareDx h CDNA ... ... ...dd 9.97 .76 685 10.29 +40.2CareerEd CECO .30f 2.3 ...dd 14.33 8.10 188 12.78 +5.8CarlyleGp CG 1.41e 6.8 8 25.90 16.85 1094 20.60 -10.0CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 15 23.36 -7.9CaroFin s CARO .24 .6 20 42.42 29.67 100 39.75 +7.0CarolTrBk CART ... ... 30 10.00 6.90 4 8.15 -14.7Carrizo CRZO ... ... 14 26.66 11.10 1876 19.94 -6.3CarrolsRst TAST ... ... 16 14.25 9.90 321 10.55 -13.2CarverBc lf CARV ... ... 31 7.95 2.01 53 3.09 +6.3CasaSys n CASA ... ... ... 34.21 13.25 997 23.68 +33.3CasellaW CWST ... ... ...dd 27.38 13.32 155 24.76 +7.6tCaseys CASY 1.04 1.1 25 128.51 95.93 556 98.33 -12.2CassInfo CASS 1.04f 1.7 30 65.00 53.23 18 60.62 +4.1Catabasis n CATB ... ... ... 3.78 1.09 132 1.60 +7.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 63 27.90 +104.5CatalystPh CPRX ... ... ...dd 4.51 1.64 475 2.86 -26.9Catasys n CATS ... ... ... 5.79 3.30 8 5.07 +35.2CathayGen CATY .96 2.4 19 45.59 34.00 386 40.40 -4.2CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 74 175.50 +15.0Cavium CAVM ... ... ...dd 92.66 56.96 719 75.38 -10.1CecoEnv CECE .30 6.3 ... 12.03 4.00 80 4.80 -6.4Celcuity n CELC ... ... ... 22.73 11.10 4 19.16 +1.1Celgene CELG ... ... 26 147.17 84.25 4217 87.93 -15.7Celgene rt CELGZ ... ... ... 1.61 .11 7 .28 -71.2CelldexTh CLDX ... ... ...dd 3.33 .65 2215 .77 -72.9CellectBio n APOP ... ... ... 13.50 6.12 14 6.50 -7.1CellectB 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 36 1.14 -16.8Cellectis n CLLS ... ... ...dd 38.85 21.25 123 28.19 -3.3CallularBio CBMG ... ... ...dd 22.75 5.05 23 19.30 +71.6Celsion rs CLSN ... ... ...dd 6.06 1.24 51 2.31 -13.8CelsiusH n CELH ... ... ... 7.00 3.42 26 5.30 +1.0Celyad n CYAD ... ... ... 64.75 29.00 1 34.22 -20.6Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 9 4.55 2.37 10 2.81 +10.2Cemtrx pf CETXP .58t ... ... 7.62 4.48 5.05 -.1CntRsDvA CDEV ... ... ... 22.14 14.10 1170 18.55 -6.3CntrStBk CSFL .40f 1.4 ... 29.47 21.77 738 29.16 +13.3CEurMed CETV ... ... ...dd 5.20 3.75 90 4.25 -8.6CentrlFedl CFBK ... ... 35 2.75 1.85 15 2.43 -11.6CentGard lf CENT ... ... 22 43.30 29.08 108 37.67 -3.2CenGrdA lf CENTA ... ... ... 41.34 28.12 110 35.49 -5.9CntlVyCm CVCY .28 1.4 16 23.28 18.05 7 20.70 +2.6CentAl CENX ... ... 28 24.77 12.53 1363 16.78 -14.6CntyBcMA CNBKA .48 .6 ... 89.40 53.35 8 79.50 +1.6CentCas CNTY ... ... 28 9.85 6.28 102 7.83 -14.2CeragonN CRNT ... ... ... 3.65 1.64 163 2.61 +31.6Cerecor n CERC ... ... ...dd 5.74 .42 94 3.88 +21.3Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7Cerner CERN ... ... 29 73.86 55.29 1686 58.81 -12.7CerusCp CERS ... ... ...dd 5.85 1.93 425 5.29 +56.5CescaTh rs KOOL ... ... ... 6.44 1.36 69 1.50 -50.0Chaisma n CHMA ... ... ...dd 2.95 1.25 7 1.50 -11.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 5 4.29 +10.6Changyou CYOU ... ... 7 30.35 18.35 224 19.55 -21.2Chantic rs BURG ... ... ... 6.89 1.81 54 3.49 +32.7CharlsCol h CTHR ... ... ...dd 1.60 .80 63 1.48 +9.6ChartInds GTLS ... ... 48 63.23 32.04 255 57.57 +22.9ChartCm n CHTR ... ... 95 408.83 250.10 3597 279.40 -16.8CharterFn CHFN .34f 1.5 23 24.00 15.81 146 23.38 +33.3ChkPoint CHKP ... ... 20 119.20 93.76 1197 98.48 -5.0CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.40 3.12 2073 13.44 +28.7ChckPnt n CKPT ... ... ... 10.50 3.20 38 3.42 -11.9Cheesecake CAKE 1.16 2.2 17 67.14 38.34 991 52.76 +9.5ChefsWhs CHEF ... ... 58 25.93 11.85 93 24.40 +19.0Chembio CEMI ... ... ...dd 9.20 5.70 10 8.00 -2.4ChemFinl CHFC 1.12 2.0 19 59.83 43.61 370 55.33 +3.5ChemoCntx CCXI ... ... 32 15.08 5.42 121 11.00 +84.9ChemungF CHMG 1.04 2.1 23 56.83 36.74 1 48.62 +1.1Cherokee h CHKE .20 27.1 ...dd 10.70 .62 26 .74 -61.2ChkSoup n CSSE ... ... ... 13.26 6.19 9 7.60 -15.6ChildPlace PLCE 2.00f 1.6 27 161.65 94.95 614 124.05 -14.7Chimerix CMRX ... ... ...dd 5.99 4.17 143 4.74 +2.4ChAdvCns CADC ... ... ...dd 9.75 1.55 7 2.05 -52.3ChinAutLog CALI ... ... ... 8.77 1.50 23 2.62 -18.1ChinaAuto CAAS ... ... 6 5.90 4.04 4 4.25 -11.5ChinaBio CBPO ... ... 19 120.46 71.85 123 85.72 +8.8ChinCer rs CCCL ... ... ... 4.28 1.25 8 1.58 -33.9ChiCmCr h CCCR ... ... ... 4.00 .97 13 1.08 -21.7ChiCustR n CCRC ... ... ... 23.40 10.75 208 17.07 +.1ChiFnOnl JRJC ... ... ...dd 4.14 1.32 36 1.85 -31.0ChinaHGS HGSH ... ... 2 4.48 1.18 5 1.27 +3.4ChinInfoT h CNIT ... ... ...dd 5.20 .65 67 1.62 +9.5ChnaIntNt n CIFS ... ... ... 66.10 10.81 160 31.63 -24.6ChinaJJ h CJJD ... ... ...dd 1.86 1.17 4 1.36 +9.8ChinLend h CLDC .32e 15.2 ... 6.89 1.66 15 2.10 -32.5 ChinaLodg HTHT .64e .5 ...cc 166.19 68.49 255 141.38 -2.1ChinaNRes CHNR ... ... ... 4.23 1.88 1 1.97 -26.4ChiRecy rs CREG ... ... ... 9.39 .95 13 1.47 -47.5ChnaTcF rs CNTF ... ... ... 3.60 2.02 7 2.06 -20.6ChXDPlas CXDC ... ... 3 5.00 4.00 22 4.05 -12.0ChiCache lf CCIH ... ... ...dd 4.75 .72 154 1.30 -23.1ChinaNt rs CNET ... ... ...dd 11.90 .90 234 2.66 +144.0ChipMOS IMOS 1.97e 14.3 16 21.99 13.49 111 13.79 -21.9ChromaDx n CDXC ... ... ... 7.24 2.86 386 3.57 -39.3ChrchllD CHDN 1.52f .5 33 285.70 162.25 68 277.15 +19.1ChuysHldg CHUY ... ... 28 32.10 18.00 232 29.05 +3.6CideraTh n CDTX ... ... ...dd 8.80 3.70 93 4.30 -36.8Cimpress CMPR ... ... ...dd 171.76 80.61 272 142.47 +18.8CinnFin CINF 2.12f 3.0 20 81.98 68.49 653 71.18 -5.1Cinedigm rs CIDM ... ... ... 3.00 1.11 94 1.63 +8.7Cintas CTAS 1.62f .9 32 178.34 119.54 482 172.34 +10.6Cirrus CRUS ... ... 13 71.97 34.78 2096 37.89 -26.9Cisco CSCO 1.32f 2.9 23 46.16 30.36 16863 44.83 +17.0CitiTrends CTRN .32 1.1 29 32.49 17.34 70 29.72 +12.3CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 9 2.52 -33.7Citiz&Nthn CZNC 1.08 4.4 21 26.75 22.00 10 24.49 +2.0CtzCmtyBc CZWI .20f 1.5 18 14.43 12.73 8 13.78 +2.1CitizFst 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 ... ... 29 104.00 73.34 3117 104.71 +19.0CtyHld CHCO 1.84f 2.5 20 75.85 58.80 82 72.18 +7.0CivistaBcsh CIVB .28 1.2 19 24.69 18.82 308 23.30 +5.9Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.20 41 7.10 -9.6CleanEngy CLNE ... ... ...cc 3.05 1.31 409 1.62 -20.2tClearOne CLRO .28 4.7 ...dd 11.25 5.92 14 5.95 -33.5ClrAllCGr n CACG ... ... ... 30.58 24.37 2 28.72 +3.1ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 27 15.30 11.00 31 12.25 ClearsBio n CLSD ... ... ...dd 15.06 5.30 506 12.47 +78.1ClearSign CLIR ... ... ...dd 4.70 1.65 28 1.83 -49.3ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 45 17.07 -10.1CleBio hrs CBLI ... ... ...dd 4.36 2.24 10 2.81 -29.9tClovisOnc CLVS ... ... ...dd 99.45 43.34 1730 45.14 -33.6CoDiagn n CODX ... ... ... 6.85 1.45 6 1.93 -26.9CoBizFncl COBZ .40f 2.0 32 22.01 15.39 289 20.19 +1.0CoStar CSGP ... ... 84 392.07 238.91 192 368.98 +24.3CoastwayB CWAY ... ... 74 27.60 19.30 23 27.35 +29.0CocaBtl COKE 1.00 .6 29 249.54 160.00 29 169.01 -21.5tCocrystP n COCP ... ... ... 6.45 2.05 896 1.86 -59.6CodaOct n CODA ... ... ... 6.56 3.28 11 4.19 -12.2Codexis CDXS ... ... ...dd 13.60 3.95 187 11.30 +35.3CdrsVlly CVLY .62b 2.1 17 33.46 22.82 5 29.36 +6.6CoffeeH JVA ... ... ...dd 4.99 3.65 7 4.15 -2.5CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 455 47.85 +5.6tCognex s CGNX .18 .4 34 72.99 42.08 12229 46.10 -24.6CognizTch CTSH .80f 1.0 25 85.10 60.16 2212 81.82 +15.2CohBar n CWBR ... ... ... 6.97 4.44 29 4.97 Coherent COHR ... ... 25 329.00 157.47 958 176.12 -37.6CoherusBio CHRS ... ... ...dd 24.70 8.05 355 12.15 +38.1Cohu COHU .24 1.1 53 26.17 15.55 127 21.71 -1.1CollPlant n CLGN ... ... ... 8.99 5.22 5.54 -38.1CllctUnv CLCT .70 4.5 14 30.82 14.23 56 15.48 -45.9Collegium n COLL ... ... ...dd 29.90 7.37 189 24.00 +30.0sColliers CIGI .10 .1 25 72.05 46.60 71 73.15 +21.2ColonyBk CBAN .20f 1.2 16 19.50 11.10 1 16.70 +14.4ColBnkg COLB 1.04f 2.5 21 48.06 35.67 544 41.14 -5.3ColumFn n CLBK ... ... ... 15.83 15.30 391 15.53 +.7ColuSprtw COLM .88 1.1 28 87.97 51.56 329 82.82 +15.2Colmbus CMCO .20f .6 95 44.55 23.19 143 35.32 -11.7tComcast s CMCSA .76f 2.4 15 44.00 31.34 25108 32.06 -19.6tCommScpe COMM ... ... 28 42.75 30.95 14357 27.59 -27.1CmcBMO CBSH .94f 1.5 20 65.13 49.43 383 63.80 +14.3CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 8 25.76 -2.2ComHub A CHUBA ... ... 81 24.53 15.54 115 22.68 +3.1ComHub C CHUBK ... ... 81 22.75 15.53 217 22.67 +10.1CmclVehcl CVGI ... ... ...dd 13.90 5.55 242 6.82 -36.2CommSys JCS .16 4.4 ...dd 4.89 3.18 5 3.65 +2.5CmtyBkTr ESXB ... ... 23 9.35 7.65 504 8.80 +8.0CmtyFinCp TCFC .40 1.1 17 40.69 32.06 7 36.65 -4.3CommuFt n CFBI ... ... ... 15.00 10.95 6 11.22 -3.3CmtyHlt rt CYHHZ ... ... ... .05 .01 60 .01 +42.9CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 33 48.10 +2.1CmtyWest CWBC .20f 1.7 17 12.97 9.95 18 11.75 +10.3CommVlt CVLT ... ... ... 71.45 48.35 990 67.45 +28.5Compugn CGEN ... ... ...dd 5.40 2.25 216 3.35 +34.0CmptrPr CPSI .40 1.3 49 36.15 26.35 68 30.25 +.7CmpTask CTG .24 3.2 ... 9.62 4.90 63 7.49 +46.9CmstkH rs CHCI ... ... ... 3.90 1.20 11 2.36 +38.9Comtech CMTL .40 1.3 29 32.94 13.75 90 30.39 +37.4ConatusPh CNAT ... ... ...dd 9.20 3.22 459 3.58 -22.5ConcertPh CNCE ... ... ...dd 30.71 11.88 102 18.40 -28.9ConcrdInt g CXRX .30 65.2 1 2.10 .45 16 .46 -30.0Conformis n CFMS ... ... ...dd 5.98 1.15 1359 1.26 -47.1ConiferH n CNFR ... ... ...dd 8.00 5.00 11 5.65 -2.6Conmed CNMD .80 1.2 23 67.39 47.41 190 65.48 +28.5Conns CONN ... ... ...cc 37.80 15.10 334 25.55 -28.1ConnectOne CNOB .30 1.1 24 31.40 21.04 285 26.15 +1.6sConnWtrSv CTWS 1.19 1.7 34 69.50 48.86 33 69.16 +20.5ConsolCom CNSL 1.55 13.6 ... 24.06 10.31 567 11.42 -6.3ConsolWtr CWCO .34 2.4 37 15.35 11.10 26 14.20 +13.5ConstAlph n CNAC ... ... ... 9.95 9.55 9.93 +1.8ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.60 +4.1ConstAl rt CNACR ... ... ... .95 .25 0 .34 +9.7ConsuPtf CPSS ... ... 5 4.94 3.27 33 3.50 -15.7ContraFect CFRX ... ... ... 2.31 .80 163 1.50 +48.5ContraVir CTRV ... ... ...dd .84 .21 532 .25 -31.4Control4 CTRL ... ... 35 35.99 16.32 219 21.17 -28.9ConvrgOn n CVON ... ... ... 10.83 8.01 16 8.75 -12.3ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 52.73 28.89 1145 51.66 +19.6CorbusPhm CRBP ... ... ...dd 9.96 5.30 424 5.95 -16.2Corcept CORT ... ... 18 25.96 9.00 1014 16.85 -6.7CoreMrk s CORE .40 2.0 23 38.37 19.53 396 20.51 -35.1Corium CORI ... ... ...dd 13.93 4.04 99 9.93 +3.3CorOnDem CSOD ... ... ...dd 46.19 33.24 668 44.83 +26.9Corvel CRVL ... ... 27 61.20 44.35 12 49.80 -5.9CorvusPh n CRVS ... ... ...dd 17.64 7.42 17 9.71 -6.3Costco COST 2.28f 1.2 31 199.88 150.00 1413 196.55 +5.6CountrP rs CPAH ... ... ...dd 7.30 1.75 17 2.58 -19.6CountyBcp ICBK .28f 1.0 17 33.94 22.73 2 28.38 -4.6CoupaSft n COUP ... ... ... 50.90 27.33 438 47.01 +50.6Covenant CVTI ... ... 31 33.36 15.86 156 27.60 -3.9CowenInc s COWN ... ... 41 18.25 11.63 483 15.30 +12.1Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 15 25.46 -1.0CrackerB CBRL 4.80 2.9 20 179.12 141.75 375 166.31 +4.7CraftBrew BREW ... ... 39 20.40 13.35 36 19.20 Cray Inc CRAY ... ... 66 26.65 16.50 582 24.35 +.6CreditAcc CACC ... ... 17 377.82 201.89 111 335.96 +3.9CSVixMd rs TVIZ ... ... ...q 20.51 7.93 8 11.11 +23.9CSVixSh rs TVIX ... ... ...q 34.45 4.66 41338 6.99 +26.2CSVixST rs VIIX ... ... ...q 27.21 10.84 51 17.25 +46.4CSSilvCC SLVO .60e 8.0 ...q 8.73 7.28 23 7.52 -4.8CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 11 8.96 -.8CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 261 26.21 +11.1CSVS3xInG DGLD ... ... ...q 55.21 37.83 52 43.52 -.2CS VS3xGld UGLD ... ... ...q 12.72 9.19 1176 10.77 -3.3CSVSVixMT VIIZ ... ... ...q 9.01 5.70 1 7.04 +16.2CSVIVxMT ZIV ... ... ...q 94.42 60.60 139 69.06 -22.1CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 0 28.96 +8.7CS VSSilv USLV ... ... ...q 14.96 9.03 9518 9.44 -18.7Cree Inc CREE ... ... ...dd 45.43 20.50 1522 38.96 +4.9Cresud CRESY .45e 2.2 ... 23.69 17.31 21 20.53 -7.1Criteo SA CRTO ... ... 22 56.00 21.00 1519 26.07 +.2Crocs CROX ... ... ...dd 17.43 5.93 1178 15.67 +24.0CronosGp n CRON ... ... ... 10.39 5.12 3127 6.22 -18.4CrssCtryHl CCRN ... ... 29 14.65 9.07 414 12.74 -.2CrownCfts CRWS .32 5.4 12 8.05 5.40 14 5.95 -7.8CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.32 170 7.67 -10.7Ctrip.com s CTRP ... ... 26 60.65 40.13 3408 41.46 -6.0tCueBioph n CUE ... ... ... 17.99 10.87 70 10.93 -6.0CumbldPh CPIX ... ... ...dd 7.96 5.39 10 6.54 -11.1Curis CRIS ... ... ...dd 2.48 .47 931 .58 -17.9Cutera CUTR ... ... 65 55.00 18.50 181 50.45 +11.2Cyanotch h CYAN ... ... ...dd 5.78 3.25 5 4.22 +7.9CybrOpt CYBE ... ... 79 25.69 11.35 83 15.10 +.7CyberArk CYBR ... ... 72 55.63 39.34 582 55.02 +32.9Cyclacel pf CYCCP .60 9.6 ... 8.75 5.11 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 39 1.43 -18.1CymaBay CBAY ... ... ...dd 15.59 3.18 378 11.86 +28.9CypSemi CY .44 3.0 25 18.87 12.50 6016 14.85 -2.6Cyren Ltd CYRN ... ... ...dd 3.15 1.35 57 3.00 +20.0CyrusOne CONE 1.84f 3.4 ...dd 65.73 43.49 1169 53.90 -9.5CytRx rs CYTR ... ... ... 5.99 1.43 35 1.72 +1.8Cytokinetic CYTK ... ... ...dd 16.70 6.75 204 8.30 +1.8CytomX n CTMX ... ... ...dd 35.00 13.00 334 26.69 +26.4Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 290 .28 -7.3Cytosorbnt CTSO ... ... ... 8.35 3.30 137 7.80 +20.0D -:DBV Tech DBVT ... ... ... 50.57 20.08 189 21.45 -12.8DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.11 +1.1tDHX Mda n DHXM .08 ... 30 6.05 2.70 80 2.70 -23.9DLH Hldgs DLHC ... ... 66 6.83 4.10 3 5.96 -3.2DMC Globl BOOM .08 .2 ...dd 40.50 12.40 163 38.50 +53.7DNB Fncl DNBF .28 .8 15 37.15 30.00 3 35.00 +3.9DSP Gp DSPG ... ... ...dd 13.95 10.80 42 11.90 -4.8DXP Ent DXPE ... ... 39 43.21 24.86 91 36.32 +22.8DailyJourn DJCO ... ... ...cc 250.95 195.00 0 226.55 -1.6Daktronics DAKT .28 3.1 39 10.86 8.54 107 9.02 -1.2DareBio rs DARE ... ... ... 12.40 .74 973 1.17 -45.9DarioHlth DRIO ... ... ... 3.64 1.32 23 1.80 +12.4DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.25 5 11.10 +19.9tDaseke n DSKE ... ... ... 14.52 8.17 470 8.55 -40.2Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 19 16.49 4.72 123 6.30 -47.7Datawatch DWCH ... ... ...dd 12.65 7.40 69 9.05 -4.7DaveBuster PLAY ... ... 15 73.48 37.85 540 42.42 -23.1DavidsT g n DTEA ... ... ...dd 6.75 3.20 22 3.90 DavSelFn n DFNL ... ... ... 25.62 20.49 19 23.88 -.3DavSelEq n DUSA ... ... ... 25.32 20.34 0 23.54 +.6DavSelW n DWLD ... ... ... 28.88 21.57 37 26.13 -.4DawsonGeo DWSN ... ... ...dd 7.50 3.70 41 7.39 +48.7Deciphera n DCPH ... ... ... 29.98 15.15 128 23.64 +4.3DelFriscos DFRG ... ... ...dd 18.85 11.70 122 16.05 +5.2DelTaco TACO ... ... 9 15.99 10.15 298 11.00 -9.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 56 .95 -13.3DeltaTch h DELT ... ... ... 4.70 .91 7 1.05 -.9DenaliTh n DNLI ... ... ... 25.79 14.72 71 18.63 +19.1sDennys DENN ... ... 31 17.65 10.87 595 17.28 +30.5Dentsply XRAY .35 .7 ...dd 68.98 48.25 1832 50.64 -23.1Depomed DEPO ... ... ...dd 12.30 4.31 1386 6.36 -21.0Dermira DERM ... ... ...dd 34.45 6.98 811 9.23 -66.8DescSys DSGX ... ... 87 31.23 22.65 40 29.70 +4.6DestMatrn DEST .80 27.8 ...dd 4.98 1.02 67 2.88 -3.0Dest XL DXLG ... ... ...dd 2.75 1.46 141 1.63 -26.1Deswell DSWL .28 9.2 ...dd 3.64 1.85 1 3.03 +11.4Determine DTRM ... ... ...dd 3.93 1.23 2 1.48 -17.8DexCom DXCM ... ... ...dd 81.91 42.62 1780 73.39 +27.9DiamHill DHIL 7.00e ... 14 219.90 187.63 8 194.94 -5.7DiambkEn FANG ... ... 26 134.60 82.77 1018 128.10 +1.5DianaCnt rs DCIX ... ... ...dd 3272.22 1.31 79 1.44 -64.5DicernaPh DRNA ... ... ...dd 15.00 2.69 340 12.73 +41.0DifferBr rs DFBG ... ... ...dd 2.45 .70 14 1.07 +12.6DiffusP hn DFFN ... ... ...dd 3.93 .50 37 .56 -52.5DigiIntl DGII ... ... 41 12.53 8.50 74 11.60 +21.5Digimarc DMRC ... ... ...dd 41.75 22.85 82 27.55 -23.8Digirad DRAD .22 14.2 ...dd 4.75 1.25 109 1.55 -39.8DigitalAlly DGLY ... ... ...dd 4.95 1.70 12 2.40 -9.4DigitlTurb APPS ... ... ...dd 2.59 .94 1027 1.72 -3.9DimeCBc DCOM .56 2.8 19 22.65 17.75 267 19.75 -5.7Diodes DIOD ... ... 48 35.36 22.44 180 29.08 +1.4DiscIncA DISCA ... ... 12 29.00 15.99 4865 24.01 +7.3DiscIncB DISCB ... ... 17 48.85 19.25 1 32.35 +30.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 45

DiscIncC DISCK ... ... 12 28.09 14.99 3361 22.55 +6.5tDishNetw h DISH ... ... 16 66.50 33.37 3093 33.43 -30.0Diversicre DVCR .22 3.1 19 12.25 6.45 0 7.15 -28.6DivrsRest SAUC ... ... 2 4.12 1.15 3 1.34 -16.3DixieGrp DXYN ... ... ...dd 5.21 2.60 15 3.05 -20.8DocuSign n DOCU ... ... ... 40.89 37.00 1285 39.45 -.7DgssInt A n DOGZ ... ... ... 6.40 3.55 1 3.77 -36.1DollarTree DLTR ... ... 13 116.65 65.63 1373 95.93 -10.6DolphnEnt n DLPN ... ... ... 5.77 2.47 33 3.38 -6.1DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 24 18.25 13.28 27 13.92 -19.5DonegalB DGICB .50f 3.8 25 15.91 13.00 13.00 -14.6DorchMin DMLP 1.41e 8.0 18 18.70 13.90 51 17.60 +15.8tDorman DORM ... ... 21 88.50 60.93 556 64.14 +4.9DovaPh n DOVA ... ... ... 37.00 16.98 182 27.95 -3.0DragVic n LYL ... ... ... 14.99 3.09 16 3.98 -8.8DrprOkw n DOTA ... ... ... 9.90 9.71 9.86 +.8DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .58 +16.4DrpOkwd un DOTAU ... ... ... 10.85 10.07 0 10.74 +1.9DropCar rs DCAR ... ... ... 13.52 1.57 102 1.73 -57.6Dropbox n DBX ... ... ... 34.83 27.75 1733 30.90 +8.5DryShips s DRYS .15e ... 1 320.95 .98 384 3.43 -2.8DuluthH n DLTH ... ... 23 22.49 15.13 256 17.23 -3.5Dunkin DNKN 1.39 2.2 26 68.45 50.89 1674 62.31 -3.4DurectCp DRRX ... ... ...dd 2.55 .75 300 2.07 +124.5Dynasil DYSL ... ... 8 2.06 1.09 2 1.33 +12.7Dynatronic DYNT ... ... ...dd 3.75 2.10 2 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 5.15 2057 17.10 -8.6E -:E-Trade ETFC ... ... 24 61.92 33.06 1694 61.04 +23.1eBay s EBAY ... ... 25 46.99 32.99 7300 37.83 +.2eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 30 26.13 -3.0EDAP TMS EDAP ... ... ... 3.85 2.07 29 2.27 -20.9eHealth EHTH ... ... ...dd 28.59 13.61 200 18.94 +9.0EMC Inc s EMCI .88f 3.4 15 32.19 25.70 14 26.16 -8.8ENDRA n NDRA ... ... ... 5.88 2.15 5 2.54 -47.8ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.70 .73 12 .81 -6.9ESSA Bcp ESSA .36 2.4 22 16.80 14.16 5 14.81 -5.5EtfLonCanc CNCR ... ... ... 32.32 21.09 48 26.38 +10.9EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.25 -3.2EtfValidea VALX ... ... ...q 30.40 26.20 29.12 +.4IsectPsGr ef PMPT ... ... ... 28.26 24.47 1 26.26 -3.6EV Engy EVEP ... ... ...dd 1.52 .13 378 .13 -74.5tEXFO g EXFO ... ... ...dd 5.40 3.65 2 3.65 -16.1EagleBncp EGBN ... ... 18 69.80 46.20 230 59.55 +2.8EagBcMT EBMT .36 1.8 16 21.95 17.35 2 19.65 -6.2EagleBkS rs EGLE ... ... ...dd 5.75 4.18 306 5.05 +12.7EaglFnB n EFBI .22p ... ... 19.57 14.50 1 15.56 -3.8EaglePhm EGRX ... ... 16 97.15 45.05 104 52.83 -1.1EstWstBcp EWBC .80 1.2 20 69.25 52.86 904 67.59 +11.1EastrAcq 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 1.6 39 31.50 24.00 29 28.20 +7.8EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 14 7.09 +75.9EV 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 52.40 155 78.30 -1.2Echelon rs ELON ... ... ...dd 7.20 4.09 3 4.26 -23.1EchoGLog ECHO ... ... 63 32.95 13.00 475 26.45 -5.5EchoStar SATS ... ... 13 62.50 51.70 231 52.51 -12.3Eco-StimE ESES ... ... ...dd 1.97 .86 14 .98 -22.2EcologyEn EEI .40 3.1 ...dd 13.45 10.25 10 13.10 +24.8EdgeTher n EDGE ... ... ...dd 17.77 .95 3639 1.01 -89.3Edgewater EDGW ... ... ...dd 7.52 5.19 29 5.73 -8.2EditasM n EDIT ... ... ...dd 45.02 13.12 588 32.49 +5.7EducDevel EDUC .36 1.5 42 27.93 6.90 13 24.50 +29.3eGain EGAN ... ... ...dd 9.50 1.45 83 8.90 +69.5EgaletCp EGLT ... ... ...dd 3.83 .55 258 .70 -30.2EigerBio rs EIGR ... ... ...dd 16.20 6.10 72 8.75 -37.38Point3E n CAFD 1.12 9.3 13 15.92 11.69 49 12.09 -20.5EksoBio n EKSO ... ... ...dd 4.77 .99 332 1.72 -19.2ElPolLoc h LOCO ... ... 45 14.85 9.05 207 9.93 +.3ElbitIm rs EMITF ... ... ... 3.55 2.12 11 2.55 -10.2ElbitSys ESLT 1.76 1.5 19 153.13 113.59 36 117.02 -12.2EldorRsts ERI ... ... 52 43.15 18.05 475 40.30 +21.6ElectSci ESIO ... ... 31 27.72 6.73 427 18.35 -14.4ElectroSen ELSE ... ... 12 5.24 2.96 1 3.95 -2.5ElectArts EA ... ... 27 131.13 93.62 2346 119.83 +14.1EFII lf EFII ... ... ... 50.98 25.28 2603 32.33 +9.5ElectrAc n ELEC ... ... ... 10.46 9.93 1 10.45 +1.3ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9sElevenBio EBIO ... ... ...dd 2.86 .62 6215 2.91 +258.8ElmiraSB ESBK .92 4.5 17 21.10 18.90 4 20.50 +.2sEloxxPh n ELOX ... ... ... 12.99 11.11 389 13.26 +16.3EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.90 -4.4EmclaireF EMCF 1.12f 3.6 16 33.98 26.50 31.21 +2.8Emcore EMKR 1.50e ... 21 12.20 4.40 235 4.75 -26.4EmmisC rs EMMS ... ... 1 4.80 2.33 21 4.43 +25.9EmpirRst rs NYNY ... ... ...dd 30.98 15.88 11 19.20 -28.9EnantaPh ENTA ... ... ...cc 95.91 29.46 109 95.47 +62.7EncoreCap ECPG ... ... 13 52.00 32.21 144 44.60 +5.9EncorW WIRE .08 .2 16 58.70 37.30 201 52.30 +7.5Endo Intl ENDP ... ... ...dd 14.15 5.27 4086 5.79 -25.3Endocyte ECYT ... ... ...dd 11.54 1.17 420 9.59 +124.1Endologix ELGX ... ... ...dd 7.66 3.75 423 4.37 -18.3EndurIntl EIGI ... ... ...dd 9.50 6.95 867 7.55 -10.1Energous WATT ... ... ...dd 33.50 6.91 665 17.67 -9.2EngyFocus EFOI ... ... ...dd 3.52 1.51 39 2.53 +3.3EnrgyRec ERII ... ... ...cc 11.30 6.13 356 8.05 -8.0EnrgXXi hn EGC ... ... ...dd 28.40 3.41 272 5.78 +.7Enphase ENPH ... ... ...dd 5.58 .65 1733 4.06 +68.5EnsignGp s ENSG .18 .6 33 29.24 18.00 248 28.11 +26.6EnstarGp ESGR ... ... 13 237.30 180.50 11 210.90 +5.1EntegraFn ENFC ... ... 24 30.70 22.00 5 29.10 -.5Entegris ENTG .28 .9 28 38.25 21.78 638 32.80 +7.7EntBcpMA EBTC .58 1.6 20 38.25 29.02 9 36.89 +8.3sEntFinSv EFSC .44 .9 18 51.25 36.65 186 51.00 +13.0Epizyme EPZM ... ... ...dd 21.40 9.30 418 13.90 +10.8ePlus s PLUS ... ... 21 97.75 67.65 47 81.50 +8.4Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 450 423.03 -6.7EquitFin n EQFN .20p ... ... 10.95 9.90 1 10.55 -3.2EqtyBcsh n EQBK ... ... 24 40.94 29.13 78 38.30 +8.2Ericsson ERIC .13e 1.7 ... 7.93 5.52 2687 7.51 +12.4ErieInd ERIE 3.36 2.9 28 129.73 106.63 18 117.10 -3.9ErytechP n ERYP ... ... ... 30.56 17.50 0 20.45 -7.1Escalade ESCA .50 3.8 14 14.40 11.31 8 13.20 +7.3Esperion ESPR ... ... ...dd 82.68 30.95 434 70.50 +7.1EsqFnHld n ESQ ... ... ... 25.92 14.51 10 24.25 +22.8EssaPh gs EPIX ... ... ... 51.00 2.00 129 4.74 +8.2Essendant ESND .56 7.4 ...dd 18.30 7.20 695 7.61 -17.9EstreAm n ESTR ... ... ... 12.50 8.39 9 12.06 +39.6EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 45 30.95 9.90 1346 30.32 +48.3EuroTech CLWT ... ... ... 5.65 2.00 5 2.20 -33.5Euronet EEFT ... ... 18 101.07 70.67 477 78.70 -6.6Euroseas rs ESEA ... ... ... 2.73 1.13 7 2.40 +40.9Ever-Glory EVK ... ... 8 3.90 1.96 9 3.60 +53.2Everbrdg n EVBG ... ... ...dd 39.12 21.56 179 37.79 +27.2EvrspnTc n MRAM ... ... ...dd 25.39 6.40 109 6.93 -7.6EvineLive EVLV ... ... ... 1.62 .76 1357 1.32 -5.7EvofemBio EVFM ... ... ...dd 12.56 .30 3 7.36 +277.4Evogene EVGN ... ... ...dd 5.75 2.66 2 3.15 +2.6EvokePhm EVOK ... ... ...dd 4.09 1.85 57 2.43 +7.5Evolus n EOLS ... ... ... 12.97 6.75 39 6.97 -39.4EvolvgSys EVOL .44 11.7 10 5.85 3.60 10 3.75 -20.2ExOne XONE ... ... ...dd 14.43 6.72 82 6.94 -17.4ExactSci h EXAS ... ... ...dd 63.60 29.45 2496 50.02 -4.8ExTrRobo ROBO .07e .2 ...q 46.20 33.14 518 40.15 -2.8ExelaTch n XELA ... ... ... 10.00 4.37 45 4.59 -10.9Exelixis EXEL ... ... 43 32.50 18.03 2829 21.00 -30.9ExlSvcHld EXLS ... ... 40 64.34 46.56 222 55.24 -8.5Expedia EXPE 1.20 1.1 52 161.00 98.52 1927 113.50 -5.2ExpdIntl EXPD .84 1.3 24 67.63 51.96 729 64.07 -1.0Exponent s EXPO 1.04 1.2 52 87.53 56.95 66 86.90 +22.2ExpScripts ESRX ... ... 10 85.07 55.80 2416 75.87 +1.6ExtrOilGs n XOG ... ... ... 17.15 10.28 1093 14.16 -1.0ExtrmNet EXTR ... ... ...dd 15.55 7.47 903 10.84 -13.4EyePtPh EYPT ... ... ...dd 2.75 .93 1928 2.69 +149.1EyegatePh EYEG ... ... ... 2.43 .29 470 .52 -51.1Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 21 8.01 -19.3Ezcorp EZPW ... ... 20 14.30 7.55 377 13.70 +12.3F -:sF5 Netwks FFIV ... ... 22 163.48 114.63 1019 164.67 +25.5FAT Br n FAT .12p ... ... 13.99 5.54 7 5.72 -35.9FC GlbRlty FCRE ... ... ... 1.68 .65 5629 1.27 +39.6FFBW n FFBW ... ... ... 12.50 10.30 0 10.99 -.3FLIR Sys FLIR .64 1.2 32 54.82 33.95 1205 53.60 +15.0FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 9 36.54 +.1FNCB Bc n FNCB .04p ... ... 10.00 8.79 6 9.50 +2.7FRP Hldgs FRPH ... ... 19 59.95 39.38 18 58.00 +31.1FS Bncp FSBW .56f 1.0 12 59.81 42.77 13 57.49 +5.4FSB Bcp n FSBC ... ... ... 18.23 14.60 0 17.50 +2.9FTD Cos FTD ... ... ...dd 20.73 3.46 230 6.26 -12.9Facebook FB ... ... 33 195.32 144.42 24970 173.86 -1.5FDaves DAVE ... ... ...dd 9.65 3.38 33 8.30 +26.7Fanhua FANH .52e 1.9 47 33.81 7.31 93 27.59 +27.6tFarmerBrs FARM ... ... ...dd 35.75 28.20 38 28.10 -12.6FarmMer s FMAO .52 1.2 25 46.00 24.00 3 44.90 +10.0FarmCB FFKT .50 1.0 21 51.20 32.60 43 50.50 +31.2FarmersNB FMNB .28f 1.8 18 15.95 12.80 35 15.15 +2.7FaroTech FARO ... ... ...dd 65.35 32.00 118 51.10 +8.7Fastenal FAST 1.48 3.0 24 58.74 39.79 3045 49.36 -9.7FateThera FATE ... ... ...dd 14.45 2.52 268 9.90 +62.0Fauquier FBSS .48 2.2 42 22.25 17.24 0 21.49 -1.9FedlStAc n FSAC ... ... ... 9.84 9.65 1 9.71 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 11 10.27 +.2FedNatHld FNHC .32 1.9 22 17.50 9.78 19 16.94 +2.2FenncPhr n FENC ... ... ... 14.99 7.55 74 12.22 +22.0Ferrogl n GSM .16 1.4 ... 17.61 8.54 416 11.32 -30.1Fibrocll rs FCSC ... ... ...dd 4.64 .51 51 .56 -12.5FibroGen FGEN ... ... ...dd 63.00 25.35 421 46.75 -1.4FidD&D n FDBC .96 1.9 ... 52.00 33.09 2 50.40 +22.0FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 25 279.73 +3.2FidelSo LION .48 2.1 15 24.96 20.28 136 22.72 +4.2FidusInvst FDUS 1.56a 12.0 8q 18.11 12.63 75 13.03 -14.2FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.82 +3.3FiestaRst FRGI ... ... ...dd 25.30 15.50 188 21.10 +11.1FifthThird FITB .64 1.9 10 34.57 23.20 5756 33.36 +10.0FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 16 28.41 -.351job JOBS ... ... ...cc 93.16 39.85 107 84.57 +39.0FinTcII n FNTE ... ... ... 11.76 9.70 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 4064 44.50 +46.9FnclInst FISI .96f 3.1 16 34.45 25.65 33 31.45 +1.1Finisar FNSR ... ... 13 28.99 14.25 1918 15.73 -22.7FinLine FINL .46 3.4 30 16.38 6.90 767 13.58 -6.5FinjanH FNJN ... ... 5 4.06 1.66 155 2.94 +36.1FireEye FEYE ... ... ...dd 19.36 12.04 5340 18.38 +29.4FstBcpME FNLC .96 3.5 16 32.33 25.00 13 27.59 +1.3FtBcpNC FBNC .40f 1.0 22 41.76 27.50 95 38.38 +8.7FstBcMiss FBMS .20f .6 20 35.10 26.05 75 32.60 -4.7FstBkNJ FRBA .12 .8 31 14.95 11.15 8 14.15 +2.2FstBusey rs BUSE .80f 2.7 20 32.88 27.33 113 29.76 -.6FBusnFn s FBIZ .56 2.2 19 26.95 20.57 11 26.01 +17.6FrstCap FCAP .92f 2.4 19 43.02 29.81 1 39.00 +6.2FCtzBA FCNCA 1.40 .3 21 463.44 323.74 50 430.92 +6.9FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 27 31.58 +9.9FCmtyCp FCCO .40 1.7 23 24.87 18.50 7 23.00 +1.8FtConnBcp FBNK .64f 2.6 18 28.50 23.25 36 24.30 -7.11stCnstBn FCCY .24 1.1 18 22.53 16.15 14 21.95 +19.9FstDeFn FDEF 1.20 2.0 16 62.42 47.01 27 60.30 +16.0FFnclOH FFBC .76 2.4 20 31.85 22.80 371 31.10 +18.0FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.7 26 51.05 37.31 198 50.15 +11.3FstFnIN THFF 1.02f 2.4 18 52.35 39.55 24 42.45 -6.4FstFnNwst FFNW .32f 1.9 19 17.91 13.13 2 16.83 +8.5FstFound s FFWM ... ... 22 19.84 15.06 177 18.38 -.9 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 13 26.39 +5.6FsHawaii n FHB .96 3.5 ... 32.36 26.30 569 27.59 -5.4FIntntBcp INBK .24 .7 14 42.40 25.48 22 33.60 -11.9FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 0 25.66 -3.3FstIntBc A FIBK 1.12 2.8 19 42.90 33.33 254 40.70 +1.6FstMerch FRME .72 1.7 19 45.42 37.09 138 43.55 +3.5FstMidIll FMBH .68a 1.8 17 42.03 31.05 13 37.32 -3.2FMidBc FMBI .44f 1.8 19 26.55 20.50 931 24.49 +2.0FstNwBc n FNWB ... ... 46 18.35 15.04 6 16.47 +1.0FstSavFin FSFG .60f .8 18 80.01 49.31 3 71.27 +25.0FstSolar FSLR ... ... 41 81.72 29.23 3691 67.51 1stSource SRCE .96f 1.8 20 54.65 44.33 58 52.42 +6.0FTNDXTc QTEC .58e .8 ...q 83.42 61.25 127 75.58 +5.1FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 29.58 +.8FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 20.15 -4.0FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 6 34.80 -2.5FT Europe FEP .65e 1.6 ...q 42.49 33.92 69 40.05 +2.5FT LatAm FLN 2.01e 9.3 ...q 23.27 17.73 11 21.54 +5.5FT Brazil FBZ 1.62e 10.3 ...q 18.24 12.96 17 15.75 +1.5FT China FCA .68e 2.2 ...q 34.79 21.00 2 30.45 +2.5FT Japan FJP .77e 1.3 ...q 63.38 51.01 13 58.51 -2.3FT SKorea FKO .59e 2.0 ...q 32.08 24.27 2 29.39 -.5FT DevMkt FDT .96e 1.5 ...q 67.22 53.57 93 62.31 -.1FT EmMkt FEM .64e 2.3 ...q 31.32 21.90 118 28.35 +1.6FT Germny FGM 1.04e 2.1 ...q 55.51 41.22 7 50.30 -1.8FT Canada FCAN .29e 1.1 ...q 27.35 22.06 14 25.75 -2.9FT UK FKU 1.57e 3.8 ...q 42.89 35.33 0 40.92 +2.6FT Switzld FSZ .78e 1.5 ...q 56.74 47.36 6 51.71 -1.9FT 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 4.0 ...q 47.47 35.25 114 41.67 -3.9FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.78 1 44.95 +1.2FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 5 45.07 +2.7FstT BICK BICK .34e 1.1 ...q 33.60 24.47 9 29.91 -.9FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 0 21.51 -2.4FtTrMun n MCEF ... ... ... 19.39 17.65 17.78 -5.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 55 49.11 -3.2FTNsdGrid GRID .19e .4 ...q 53.73 42.00 1 48.48 -4.9FTMltAInc MDIV 1.20e 6.6 ...q 19.62 17.60 104 18.13 -4.6FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 40 35.54 +1.0FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 401 51.20 -.9FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.21 1 17.99 -3.4FT BuyInc FTHI .96 4.4 ...q 24.00 21.04 4 22.07 -5.3FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 5 48.97 -4.2FT HdgBuy FTLB .66 3.1 ...q 23.65 20.89 2 21.60 -6.3FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 1023 60.01 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 97 29.68 -.7FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 254 29.13 +1.7FT DWF5 FV .18e .6 ...q 31.03 24.02 264 28.66 +4.0FT AmIndR AIRR .08e .3 ...q 28.40 22.38 19 25.08 -8.5FT AI Rob n ROBT .07p ... ... 29.14 28.50 6 28.81 +.2FT US Eq RNDV .35e 1.7 ... 23.04 19.30 21.19 -2.3FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.29 -1.1FT MdCap RNMC .19e ... ... 22.75 19.19 0 21.14 -2.6FT LgCap RNLC .18e ... ... 23.11 19.67 1 21.48 -1.4FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 1 51.86 -.6FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.69 -4.8FT QualInc QINC .60e 2.5 ...q 26.90 23.20 1 24.30 -4.7FTNsSem ef FTXL .14e .5 ... 36.21 24.11 7 30.72 +1.4FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 21.19 -1.2FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 1 20.65 -3.5FTNsOil ef FTXN .37e 1.6 ... 23.12 16.85 3 22.48 +6.4FTNaFood ef FTXG .32e 1.6 ... 21.28 19.34 19.70 -5.2FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 180 29.83 +1.6FTDorW n FVC .17e .6 ... 28.96 22.19 27 26.69 +4.0FT DWInt IFV .32e 1.5 ...q 24.24 18.83 169 22.04 -.9FTEMCur FEMB 2.68e 6.5 ...q 48.17 39.91 11 41.17 -2.3FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 3 50.06 -.8FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.97 7 59.97 -1.0FT RivDev RFDI 1.09e 1.7 ... 68.99 58.32 30 63.94 -.2FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 60.26 13 72.29 +2.6FT RivEur RFEU .95e 1.5 ... 70.58 59.65 9 65.27 -.1FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 49.99 -3.1FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 62 50.11 -1.8FTN100ExT QQXT .14e .3 ...q 52.82 44.73 2 48.25 -.7FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 19 19.11 -5.9FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 33.03 -.2FstTrDrcy ef DWPP .27e 1.0 ... 30.68 25.63 4 28.32 -1.5FTCloudC SKYY .13e .3 ...q 52.10 38.44 78 50.49 +10.0FTNdqAuto CARZ .88e 2.2 ...q 45.00 35.88 2 40.88 -3.2FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 6 26.77 -4.9FT GblNRs FTRI .45e 3.6 ...q 13.15 10.89 0 12.53 +1.2FT Cybersc CIBR .03e .1 ...q 26.61 20.59 146 25.94 +12.1FTIntlIPO FPXI .28e .8 ...q 39.87 29.76 2 36.56 +3.3FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 190 48.16 +.2FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 112 47.52 -2.2FT GlbCmd FTGC .26e ... ...q 21.49 18.97 51 21.31 +2.9FT MgdMu FMB 1.35 2.6 ...q 54.43 51.94 52 52.32 -2.2FTNDXEq QQEW .27e .5 ...q 63.55 51.97 20 58.74 +1.4FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 24 54.31 +3.6FTSmartph FONE .86e 1.7 ...q 55.89 46.89 7 49.72 -4.8FstUSBcsh FUSB .08 .7 34 14.38 10.38 2 11.33 -11.5FstUtdCp FUNC .36f 1.9 21 20.25 13.90 3 19.40 +11.5tFirst LI s FLIC .60 2.4 10 33.50 26.05 98 25.20 -11.6FsthdTech SVVC ... ... ...q 12.74 7.29 18 11.10 +23.9FstSvc n FSV .54f .8 37 74.49 57.17 27 70.05 +.2Fiserv s FISV ... ... 34 74.46 58.67 2548 71.63 +9.3FiveBelow FIVE ... ... ...cc 78.28 44.30 954 70.50 +6.3FivePrime FPRX ... ... ...dd 48.87 15.66 398 17.09 -22.0FiveStar FVE ... ... ...dd 2.10 1.05 15 1.23 -18.3Five9 FIVN ... ... ...dd 32.47 17.95 534 30.06 +20.8Flex Ltd FLEX ... ... 14 19.71 12.93 10705 13.69 -23.9FlexPhm n FLKS ... ... ...dd 8.98 2.68 25 4.67 +33.8FlxGlbImp ESGG ... ... ... 101.95 84.57 0 94.82 -.2FlxUS Imp ESG ... ... ... 70.00 56.06 3 62.64 -1.5FlxRAstAlo ASET ... ... ... 29.37 26.68 7 27.88 -3.0FlxUSQLgC QLC ... ... ...q 35.78 28.79 18 33.46 +.4tFlxUSLgCp LKOR .41e ... ...q 55.13 50.03 20 49.97 -8.8tFlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.92 45 48.76 -4.2tFlxDisDur MBSD .62e 2.7 ...q 24.42 23.10 6 23.09 -2.0FlexSh n FPAY ... ... ... 6.56 2.63 8 3.96 +4.2FlexionTh FLXN ... ... ... 32.25 16.51 400 25.22 +.7Flexstl FLXS .88 2.4 ... 57.79 34.74 9 36.90 -21.1Fluent Inc FLNT ... ... ... 6.95 2.20 102 2.75 -37.5Fluidigm FLDM ... ... ...dd 8.38 2.52 98 6.05 +2.7FlushFn FFIC .80f 3.1 19 31.45 24.59 121 25.96 -5.6Foamix FOMX ... ... ... 7.45 4.11 49 4.89 -18.6Fonar FONR ... ... 10 33.90 18.80 34 29.35 +20.5ForeScTc n FSCT ... ... ... 37.81 21.56 473 31.99 +.3ForshtAut n FRSX ... ... ... 11.70 2.44 7 3.16 -21.6FormFac FORM ... ... 19 18.65 11.00 875 11.45 -26.8FormulaSy FORTY .34e 1.0 ... 45.65 32.55 0 32.57 -19.7ForrestR FORR .80 2.0 52 47.75 36.95 57 40.85 -7.6Forterra n FRTA ... ... 43 20.47 3.02 372 7.24 -34.8Fortinet FTNT ... ... ...cc 57.98 35.44 1238 55.74 +27.6FortressBio FBIO ... ... ...dd 5.54 3.14 39 3.94 -1.3FortB pfA FBIOP 2.34 10.2 ... 24.80 20.01 1 22.90 +.7ForwrdA FWRD .60 1.1 24 64.80 49.23 139 54.14 -5.7Forward h FORD ... ... 24 4.45 1.02 18 1.43 +16.3tForwdPh FWP 23.12e ... ... 9.70 1.92 39 1.83 -50.3Fossil Grp FOSL ... ... ...dd 18.44 5.50 3154 14.44 +85.8Foster FSTR .16 .7 ...dd 30.30 14.05 66 23.45 -13.6FndtnMed FMI ... ... ...dd 87.10 31.70 218 73.75 +8.1FoxFactory FOXF ... ... 32 46.80 29.80 767 35.60 -8.4Francesca FRAN ... ... 11 16.09 4.51 600 4.93 -32.6FrankElec FELE .48f 1.1 26 47.20 36.00 148 44.10 -3.9tFredsInc FRED .24 11.7 ...dd 16.27 2.36 2093 2.05 -49.4FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.53 100 13.33 -22.0FreqElec FEIM ... ... ...dd 10.76 7.53 0 8.93 -4.6sFreshpet FRPT ... ... ...dd 20.85 11.25 336 20.80 +9.8Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 85.6 ... 27.34 7.68 175 12.99 +49.2Frontr rs FTR 2.40 29.4 ... 29.10 6.08 2166 8.15 +20.6FuelTech FTEK ... ... ...dd 1.83 .71 19 1.27 +13.4FuelCell rs FCEL ... ... ...dd 2.49 .80 411 1.92 +12.9FulgentG n FLGT ... ... ... 10.83 2.73 14 3.66 -16.4FulingGbl n FORK ... ... ... 6.00 2.85 2 4.00 +1.3FullHseR FLL ... ... ...dd 4.10 2.10 41 3.32 -14.7FultonFncl FULT .48f 2.8 17 19.90 16.45 852 17.05 -4.7Funko n FNKO ... ... 47 9.90 5.81 188 8.95 +34.6FusionTel FSNN ... ... ...dd 4.42 1.11 279 2.96 -21.1FutFintch lf FTFT ... ... ... 8.00 1.30 47 2.07 -50.4FuweiF rs FFHL ... ... ...dd 4.93 2.35 6 3.35 +13.9G -:GWilliFood WILC ... ... 21 7.66 5.11 1 6.86 -4.6G1Thera n GTHX ... ... ... 42.78 12.04 64 38.96 +96.4GCI Lb A n GLIBA ... ... ... 55.47 43.46 2059 44.62 -18.5GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 18 23.68 +4.1GDS Hld n GDS .46p ... ... 31.77 6.90 335 27.94 +24.0GSE Sy GVP ... ... 13 3.75 2.35 12 3.10 -4.6GSI Tech GSIT ... ... ...dd 8.94 6.05 12 7.37 -7.4GSV Cap GSVC ... ... 6 9.39 3.83 105 6.77 +24.2GTY Tch n GTYH ... ... ... 10.49 9.75 3 10.00 +.7GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.34 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 28 40.96 18.00 875 35.27 -4.4GTx Inc rs GTXI ... ... ...dd 23.40 2.73 51 17.20 +35.3GW Pharm GWPH ... ... ...dd 143.37 92.65 209 135.17 +2.4GWG Hldgs GWGH ... ... ...dd 10.95 7.60 0 8.03 -3.5GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 37 15.30 +23.4Galapag n GLPG ... ... ... 121.09 72.90 121 88.40 -5.7GalectinTh GALT ... ... ... 6.74 1.28 147 3.48 +4.2GalmedPh GLMD ... ... 6 12.22 3.61 17 6.03 -34.1Gam&Lsr n GLPI 2.52 7.3 19 39.32 32.51 950 34.36 -7.1GamngPtrs GPIC .12e ... ... 12.50 8.67 15 8.80 -21.7Garmin GRMN 2.04 3.5 16 65.96 48.83 1238 58.99 -1.0GarrisnCap GARS 1.12 13.5 8 9.88 7.77 17 8.30 +2.3tGemphire n GEMP ... ... ... 21.59 5.47 22 5.56 -30.0Gencor s GENC ... ... 40 18.45 14.95 15 15.45 -6.6GenFin GFN ... ... ...dd 9.45 4.50 35 9.25 +36.0GenFin pfC GFNCP 8.90m 8.9 ... 104.67 90.31 0 100.01 -.4GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 1 25.38 +.5GeneticT rs GENE ... ... ... 2.05 .70 73 1.22 +5.2GeniusBr n GNUS ... ... ... 4.98 2.01 11 3.03 +11.4GenMark GNMK ... ... ...dd 13.67 3.63 359 6.24 +49.6GenoceaB GNCA ... ... ...dd 6.80 .79 591 .94 -18.8Genomic GHDX ... ... ...dd 37.50 26.54 160 31.84 -6.9Genprex n GNPX ... ... ... 19.45 3.84 782 13.20 +180.9Gentex GNTX .44f 1.9 15 24.60 16.59 1684 22.60 +7.9Gentherm THRM ... ... 38 40.80 29.50 280 33.95 +6.9GeospcT hs GEOS ... ... ...dd 18.71 9.18 116 10.63 -18.0GerABcp s GABC .60 1.7 20 39.02 30.32 33 34.42 -2.6GeronCp GERN ... ... ...dd 6.68 1.74 2208 3.84 +113.3Gevo rs GEVO ... ... ...dd 1.10 .32 68 .36 -39.8Gibraltar ROCK ... ... 18 39.95 25.61 340 35.25 +6.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 31 2.62 -13.8GilatSatell GILT ... ... ...dd 9.22 4.12 7 8.51 +10.0GileadSci GILD 2.28f 3.1 8 89.54 63.76 6137 72.56 +1.3GlacierBc GBCI .92f 2.5 21 41.24 31.38 400 37.41 -5.0GladstnCap GLAD .84 9.6 10 10.12 7.80 78 8.73 -5.2Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 3 25.20 -2.5GladstnCm GOOD 1.50 8.6 ...dd 23.29 16.78 95 17.54 -16.7GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.72 +1.1Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 1 26.00 -.3GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 2 25.00 -3.5GladstInv GAIN .80a 7.2 16 11.50 9.00 130 11.09 -.6GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.22 -.4GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 1 25.40 -.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 25.23 -1.5GladstLnd LAND .53 4.2 93 14.29 10.77 33 12.60 -6.2GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 1 25.52 -1.3GlenBurnie GLBZ .40 3.4 26 13.42 10.34 0 11.68 +5.6GblBldT n GBT ... ... ...dd 68.05 24.03 393 45.20 +14.9GblEagEnt ENT ... ... ...dd 3.84 1.03 383 1.15 -49.8GlbIndem GBLI ... ... 23 49.91 32.22 14 41.28 -1.8GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 24.99 12 25.24 -2.4GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.99 1 25.45 -1.7GlSlfStor n SELF .26 6.2 ... 5.19 4.14 1 4.18 -9.3GlWatRs n GWRS .28 3.1 ... 10.00 8.40 6 9.15 -2.0GbXSpdvRE SRET 1.24 8.5 ...q 15.88 13.72 63 14.53 -6.5GblXSocM SOCL ... ... ...q 39.03 26.77 30 33.39 +1.3GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 25 29.38 -4.9GbX Auto n DRIV ... ... ... 15.37 14.56 12 14.81 -3.1GblX SupDv EFAS ... ... ... 19.06 16.92 8 18.23 +.7GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.82 -6.1GblX Rob n BOTZ ... ... ... 27.42 17.83 754 23.04 -2.8 GlbXCon ef KRMA ... ... ... 20.83 16.83 8 19.47 +.2GblXMilTh MILN ... ... ... 21.10 17.09 5 20.21 +4.9GbX Longv LNGR ... ... ... 21.38 17.41 0 19.63 +.9GlX Intrn n SNSR ... ... ... 21.41 17.65 46 19.26 -3.0GbX HlthW BFIT ... ... ... 17.99 15.43 1 17.77 +6.6GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 1 14.63 -4.4GlX Fintc n FINX ... ... ... 24.62 17.05 52 23.77 +8.3GlXCatholc CATH ... ... ... 35.58 28.84 1 32.76 -.5GlobusM rs GLBS ... ... ... 2.47 .71 64 .76 -33.7GluMobile GLUU ... ... ...dd 4.95 2.29 1909 4.39 +20.6GlycoMim GLYC ... ... ...dd 26.05 3.82 360 17.83 +6.2Gogo GOGO ... ... ...dd 14.76 8.02 604 9.52 -15.6GolLNGLtd GLNG .20 .6 ... 33.20 19.32 684 32.62 +9.4GolLNGPt GMLP 2.31 11.4 ... 23.49 16.78 337 20.18 -11.5GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.92 6 25.86 -.6GoldBull n DNJR ... ... ... 8.50 4.40 33 5.16 +8.8GoldenEnt GDEN ... ... 24 34.75 14.25 307 26.80 -17.9GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 102 8.06 -1.1GolubCap GBDC 1.28a 7.1 12 20.50 17.35 110 17.96 -1.3GoodTimes GTIM ... ... ...dd 3.78 2.25 12 3.20 +20.8tGoodyear GT .56 2.2 8 36.65 25.08 2902 25.40 -21.4GoosehIn n GSHD ... ... ... 17.54 10.78 78 15.01 -4.7GoPro GPRO ... ... ...dd 11.89 4.42 4111 4.91 -35.1GordPoin 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 0 10.06 +1.2GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.10 2 10.74 +3.7GovPrpIT GOV 1.72 13.6 21 22.99 11.87 705 12.69 -31.6GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 3 25.28 -2.2GrCanyEd LOPE ... ... 24 111.41 71.01 440 101.92 +13.8Gravity rs GRVY ... ... 40 108.97 13.18 5 76.53 -19.0GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 3 9.30 -5.5GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.54 +.4GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 4 24.40 -.3GrElm hn GEC ... ... ... 4.40 3.10 39 3.95 -2.5GrLkDrge GLDD ... ... ...dd 5.70 3.60 321 4.50 -16.7GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 36 53.30 +3.2GreenBncp GNBC .10p ... 18 24.40 18.05 165 22.30 +9.9GreenBrick GRBK ... ... 16 12.20 8.90 12 10.35 -8.4GreenPlns GPRE .48 2.6 26 26.05 15.60 396 18.30 +8.6GrnP LP n GPP 1.90f 11.1 9 21.00 16.50 118 17.10 -8.6GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.70 +6.4Greenlight GLRE ... ... ...dd 23.15 15.00 314 15.55 -22.6GrdsmHld n GSUM ... ... ... 13.99 3.68 378 5.24 -42.7Griffin GRIF .40f 1.1 30 37.94 27.71 1 37.50 +2.2GrifolsSA s GRFS .38e 1.9 ... 25.18 19.92 457 20.34 -11.3Groupon GRPN ... ... ... 5.99 2.90 4645 4.61 -9.6GpAeroCN OMAB 1.71e 4.1 18 52.51 37.45 77 41.83 +.8GrpoFin GGAL .12e .2 ... 73.45 36.09 250 61.61 -6.4GuarntyBc GBNK .66 2.3 21 30.42 24.05 65 28.75 +4.0GuarBcs n GNTY .56 1.7 21 37.36 28.00 9 32.55 +6.2GuarFBc GFED .48 2.2 19 23.71 15.89 1 22.13 -.9GulfIsland GIFI .04 .4 ...dd 13.95 6.90 166 10.30 -23.3GulfRes GURE ... ... 2 2.05 1.35 27 1.39 -5.4GulfportE GPOR ... ... 4 17.17 8.11 3499 9.28 -27.3Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.90 +4.1H -:H&E Eqp HEES 1.10 3.4 10 44.24 17.44 679 32.52 -20.0HD Supply HDS ... ... 15 42.25 28.97 1787 38.41 -4.0HMN Fn HMNF ... ... 17 19.50 16.60 0 19.20 +.5HMS Hldgs HMSY ... ... 40 20.90 11.01 340 18.26 +7.7HTG Mol h HTGM ... ... ...dd 5.83 1.59 1162 3.90 +92.1HV Bcp n HVBC .50e ... ... 18.50 13.75 5 14.76 -3.0HabitRest HABT ... ... 45 19.75 8.10 328 10.25 +7.3HackettGp HCKT .30f 1.8 19 20.36 13.24 67 16.43 +4.6Hailiang n HLG ... ... ... 88.92 7.02 56 81.33 +79.9tHainCels lf HAIN ... ... ... 45.61 29.03 5178 28.57 -32.6HalladorE HNRG .16 2.4 6 8.40 4.79 24 6.54 +7.4HallmkFn HALL ... ... ...dd 11.83 8.62 19 10.36 -.7Halozyme HALO ... ... 52 21.48 11.41 682 19.59 -3.3HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.05 -8.8HamilLa n HLNE .70 1.7 ... 42.39 18.30 160 41.37 +16.9HancHld HBHC .96 1.9 18 56.40 41.05 476 49.25 -.5HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 1 25.23 -3.2HanmiFin HAFC .96 3.5 15 33.10 25.45 214 27.80 -8.4Hanwha rs HQCL ... ... ...dd 9.50 6.09 17 7.04 +.3HarbrOne n HONE ... ... 57 22.29 15.92 31 17.69 -7.7Hardinge HDNG .08 .4 37 19.47 9.97 110 18.37 +5.5Harmonic HLIT ... ... ...dd 5.90 2.80 2493 3.95 -6.0HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...dd 6.15 2.30 168 5.68 +72.0tHarvCapCr HCAP 1.14a 11.0 7 14.09 9.92 26 10.33 -5.7HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 3 25.38 -.3Hasbro HAS 2.28 2.6 52 116.20 79.00 2202 87.39 -3.9HawHold HA .48 1.2 7 59.45 32.40 692 41.30 +3.6HawaiiTel HCOM ... ... ...dd 31.91 24.01 28 27.89 -9.6Hawkins HWKN .88 2.7 17 51.40 31.80 16 32.65 -7.2HawthornB HWBK .28 1.3 17 22.40 17.69 0 22.00 +6.0HaymkAc n HYAC ... ... ... 9.85 9.50 9.64 +.8HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.08 9.88 10.04 +1.4HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 51 40.83 +27.4HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 1100 38.47 -27.0HlthInsInn HIIQ ... ... 18 37.38 12.65 166 28.25 +13.2HealthEqty HQY ... ... ...cc 68.75 40.21 361 66.03 +41.5HlthStrm HSTM 1.00e ... 81 31.53 21.15 352 25.14 +8.5HrtlndEx HTLD .08 .5 19 25.22 17.51 713 17.69 -24.2HeartFn HTLF .52a 1.0 18 56.40 42.10 94 53.20 -.8HeatBio rs HTBX ... ... ... 7.89 1.09 22066 4.17 +8.9HebronTc n HEBT ... ... ... 4.26 1.45 6 1.73 -34.2HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 230 37.50 +52.7HelenTroy HELE ... ... 15 102.88 81.10 306 90.00 -6.6HeliMAn h HMNY ... ... ... 38.86 2.12 4786 2.17 -65.6tHelius Med n HSDT ... ... ... 8.97 7.52 16 7.99 +2.3HemisMda HMTV ... ... ... 13.20 10.50 24 10.95 -5.2HennesAd s HNNA .40f 2.0 10 20.00 13.88 8 19.72 +19.2HSchein s HSIC ... ... 30 93.50 62.56 1461 76.87 +10.0HrtgeCo HTBK .44 2.6 20 17.28 12.76 187 16.80 +9.7HrtgeFn HFWA .60 2.0 21 33.25 23.00 236 30.15 -2.1HeritCryst HCCI ... ... 23 25.20 14.35 49 20.95 -3.7HernTher h HRTX ... ... ...dd 32.70 12.70 982 31.55 +74.3HerzdCrb CUBA .12e ... ...q 7.54 6.73 10 6.94 -2.9HeskaCorp HSKA ... ... 42 115.00 56.59 84 82.67 +3.1Hexindai n HX ... ... ... 17.00 10.20 27 11.04 -.1Hibbett HIBB ... ... 16 28.65 9.40 527 27.75 +36.0HighSenLn SNLN .79 4.3 ...q 18.41 18.13 116 18.32 +.7HighpwrInt HPJ ... ... 4 6.00 3.15 46 3.30 -10.8HghwyH HIHO .32e 6.3 ... 6.55 3.10 16 5.10 +21.4HimaxTch HIMX .24e 3.4 41 13.95 5.97 1341 7.00 -32.8HingmSv HIFS 1.36a .6 19 242.00 172.62 7 214.20 +3.5Histogenics HSGX ... ... ...dd 3.35 1.59 58 2.61 +27.3Holl ysys HOLI .12e .5 19 28.35 15.20 360 22.18 -.4Hologic HOLX ... ... 15 46.80 35.33 2402 39.63 -7.3HomeBLA HBCP .68f 1.6 20 47.20 34.12 21 43.30 +.2HomeBcs s HOMB .44 1.9 24 26.30 20.82 735 23.34 +.4HmFdB LA HFBL .48 1.5 19 31.95 23.10 2 31.40 +11.6HomeStreet HMST ... ... 21 32.60 24.00 278 26.35 -9.0sHometBk n HMTA ... ... ... 12.10 9.80 5 12.04 +7.8HomeTrBc HTBI ... ... 25 28.00 21.40 29 26.30 +2.1HomolMd n FIXX ... ... ... 24.40 16.12 91 20.08 +7.6HookerFu HOFT .56 1.5 15 52.75 35.90 97 37.60 -11.4HopeBcp HOPE .52 3.0 15 19.92 15.10 660 17.56 -3.8HopFedBc HFBC .20 1.3 21 16.29 13.51 8 15.19 +7.7HorizBcp s HBNC .60f 2.1 17 31.14 24.54 40 29.12 +4.7HorizPhm HZNP ... ... ...dd 16.02 9.45 2767 14.16 -3.0HorizTFn HRZN 1.20 11.6 10q 11.88 9.66 57 10.36 -7.7Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 36 24.10 -1.8HorzDAX DAX .60m 2.0 ... 34.00 28.23 15 30.44 -3.6Hortonwks HDP ... ... ...dd 22.00 9.93 805 17.18 -14.6HospPT HPT 2.12f 8.5 10 32.27 23.83 746 25.06 -16.0HostessBr n TWNK ... ... 30 17.18 11.00 472 13.97 -5.7Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 495 6.80 -26.9HoustWC HWCC .12m 1.7 ... 8.35 4.70 33 6.90 -4.2HovnEn pf A HOVNP ... ... ... 8.47 5.50 7.00 -6.7HowardBcp HBMD ... ... 29 24.20 16.70 37 18.05 -18.0HubGroup HUBG ... ... 25 52.25 33.18 419 43.75 -8.7HudsonGbl HSON .20 10.5 ...dd 2.44 1.26 2 1.90 -15.6HudsonTc HDSN ... ... 17 10.40 4.15 474 4.46 -26.5HuntJB JBHT .96 .8 18 126.49 83.35 781 115.92 +.8HuntMar 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 6805 14.81 +1.7HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 7 26.25 -6.7HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 2 25.38 -2.5HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7Str 7handl n HNDL ... ... ... 25.53 23.65 0 23.94 -4.5Hurco HURC .44f 1.0 17 50.33 27.74 14 44.20 +5.0HuronCon HURN ... ... ...dd 46.85 29.53 94 37.30 -7.8HutChMd n HCM ... ... ... 42.25 18.30 257 33.42 -15.2HuttigBld HBP ... ... ...dd 9.22 4.82 57 6.00 -9.8Hydrognc HYGS ... ... ...dd 12.00 6.45 9 8.20 -26.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.03 +1.6I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 .35 +16.7IAC Inter IAC 1.36 1.0 50 166.64 81.66 5543 133.33 +9.0IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 5.60 2.93 22 3.77 +9.6ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.04 -7.6ICF Intl ICFI .14p ... 21 69.05 41.10 180 67.05 +27.7ICU Med ICUI ... ... ...cc 265.28 153.10 72 256.85 +18.9IClickInt n ICLK ... ... ...dd 11.40 5.05 91 7.75 -14.4ID Syst IDSY ... ... ...dd 8.05 5.50 7 6.89 -.7IdexxLab s IDXX ... ... 63 207.14 146.09 448 195.06 +24.7IES Hldgs IESC ... ... 28 20.32 14.05 25 17.20 -.3IF Bancp IROQ .20f 1.0 24 20.45 19.10 0 20.26 +3.1IFresh n IFMK ... ... ...dd 18.00 4.62 12 6.65 -48.8IHS Mark INFO ... ... 29 50.00 42.40 1584 49.41 +9.4II-VI IIVI ... ... 26 53.08 27.25 1788 41.35 -11.9ILG Inc ILG .70f 2.0 40 35.00 23.59 8353 34.62 +21.6INTLFCStn INTL ... ... 18 46.96 33.11 55 45.20 +6.3IPG Photon IPGP ... ... 37 264.11 125.09 1285 233.29 +8.9tiPass IPAS ... ... ...dd 1.51 .28 819 .29 -43.5iPicEnt n IPIC ... ... ... 17.00 8.50 4 8.62 -43.1IQ US Lg n CLRG .08e ... ... 27.80 24.16 3 25.20 -.4IQIYI n IQ ... ... ... 20.50 15.30 2651 17.60 +13.2IRSA Prop IRCP 1.86e 4.2 ... 64.68 43.00 1 44.10 -21.9IRhythm n IRTC ... ... ...dd 68.07 32.10 142 59.28 +5.8iRobot IRBT ... ... 26 109.78 55.77 709 57.83 -24.6iShEMAsia EEMA 1.23e 1.7 ...q 81.27 61.24 13 73.49 -.4iShTurkey TUR 1.10e 3.0 ...q 47.13 36.18 457 37.13 -14.6iShIntTBd s IGOV ... ... ...q 201.98 48.33 2148 50.05 +.3iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.31 68 47.43 -.1iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 19 84.13 -.1iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 1122 95.88 -2.7iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 49 80.07 +12.6iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 429 23.37 +.3iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.95 616 76.09 -.2iShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 2 31.21 -5.2iShGClnEn ICLN .33e 3.3 ...q 9.97 8.31 98 9.86 +5.8iShACWX ACWX 1.00e 2.0 ...q 53.74 44.65 420 49.80 -.3iSh ACWI ACWI 1.43e 2.0 ...q 77.54 64.17 2009 71.91 -.2iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.50 1270 65.48 +1.5tiShEMBd EMB 5.27e 4.8 ...q 117.46 110.08 3343 109.53 -5.7iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 10 48.25 -2.5iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 1894 101.35 -4.0tiSh1-3yTB SHY .52 .6 ...q 84.72 83.21 2028 83.13 -.9iShEurRE IFEU 1.46e 3.5 ...q 42.63 35.84 7 41.31 +.3iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 28 30.20 +.7iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 9 58.71 +1.5iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 1043 171.49 +1.0iShIndia50 INDY .15e .4 ...q 39.29 32.95 45 35.93 -3.2iShNsdBio s IBB ... ... ...q 119.30 94.20 2358 104.05 -2.5iShMBS MBB 3.04e 2.4 ...q 107.76 103.34 489 103.46 -2.9tiShCorUSCr CRED 4.20 3.9 ...q 112.93 107.06 42 107.06 -4.4tiShIntCrBd CIU 3.09 2.9 ...q 110.70 106.11 343 106.01 -2.9tiSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.57 1001 103.51 -1.0tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.18 1112 119.18 -2.4iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 541 53.25 -3.9iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 238 55.04 +2.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 46

iShShtTrB SHV .03e ... ...q 110.41 110.18 748 110.25 iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 1601 36.97 -2.9tiShCrShUS s ISTB ... ... ... 50.47 49.00 442 48.97 -1.7iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 231 175.81 +3.3Itus Cp hrs ITUS ... ... ...dd 6.43 .60 73 3.61 +53.0Iberiabnk IBKC 1.52f 2.0 27 87.55 68.55 501 75.35 -2.8Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 1 27.40 -3.4Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 7 26.82 -4.6sIcahn Ent IEP 7.00f 10.4 28 65.66 47.56 176 67.60 +27.5IchorHld n ICHR ... ... 11 35.51 17.76 895 22.47 -8.7Icon PLC ICLR ... ... 31 124.65 84.07 135 118.73 +5.9tIconixBrnd ICON ... ... 1 8.30 .81 3744 .69 -46.6IdealPower IPWR ... ... ...dd 3.29 1.06 56 1.21 -14.8Identive lf INVE ... ... ...dd 6.10 2.55 18 3.41 +2.1IderaPhm IDRA ... ... ...dd 2.87 1.32 623 1.56 -26.1iKangHlth KANG ... ... 17 20.14 11.70 959 19.99 +26.5Ikonics IKNX ... ... ... 13.03 7.25 7 8.25 +9.7Illumina ILMN ... ... 63 256.64 167.98 537 242.99 +11.2ImageSens ISNS ... ... ...dd 5.20 2.50 15 4.60 +55.9Immersn h IMMR ... ... ...dd 12.85 5.76 225 11.04 +56.4ImmuCell ICCC ... ... 80 9.25 5.26 0 7.22 -17.9ImmuneDs IMDZ ... ... ...dd 13.05 2.80 126 3.60 -7.7ImmuneP rs IMNP ... ... ... 3.43 .30 111 .35 -38.6ImunoGn IMGN ... ... ...dd 13.41 3.73 1629 11.14 +73.8sImunmd IMMU ... ... ...dd 18.93 5.22 2135 19.04 +17.8Immuron n IMRN ... ... ... 16.70 4.47 8 9.40 +77.7Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 15 1.85 +17.8ImpaxLabs IPXL ... ... ...dd 25.70 12.80 1148 19.85 +19.2Imperva IMPV ... ... ...dd 52.40 37.17 462 45.30 +14.1Impinj n PI ... ... ... 60.85 9.95 386 12.61 -44.0ImprimisP IMMY ... ... ...dd 4.30 1.35 33 2.30 +35.3tIncyte INCY ... ... ...dd 140.11 61.30 2842 60.85 -35.8IndBkMA INDB 1.52f 2.1 22 76.35 59.65 88 73.60 +5.4IndBkMI IBCP .60 2.5 18 25.75 18.50 350 23.70 +6.0IndepBkTX IBTX .56f .8 22 75.95 51.71 81 71.90 +6.4IndusAcq n INDU ... ... ... 11.74 9.65 332 9.86 +1.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.46 9.95 3 10.43 +3.8IndSvAm lf IDSA ... ... ... 2.70 .96 35 2.07 +26.2IndLogis n ILPT .27p ... ... 24.00 17.21 142 20.50 -12.2Innera INFN ... ... ...dd 12.38 6.10 1282 11.94 +88.6InnityPh INFI ... ... ...dd 3.75 .93 208 2.16 +6.4sInfPrCas IPCC 2.32 1.7 32 132.63 83.00 112 133.55 +26.0sInaRx n IFRX ... ... ... 40.45 14.47 33 41.46 +97.9InfoSvcs III .20f 4.7 5 4.63 3.11 190 4.28 +2.6InfoSonc rs IFON ... ... ... 21.00 3.68 14 3.98 -44.6InfrEnAlt IEA ... ... ... 10.42 8.25 21 9.25 -6.7InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 1.9 15 47.90 20.75 109 34.40 -.6InnerWkgs INWK ... ... 28 12.03 8.19 163 9.96 -.7Innodata INOD ... ... ...dd 2.10 .88 80 1.12 -17.6Innophos IPHS 1.92 4.3 40 51.34 38.66 217 44.37 -5.1Innospec IOSP .78f 1.1 29 76.40 54.10 83 72.85 +3.2InnovBio rs INNT ... ... ... 50.50 3.43 162 17.48 +186.6MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 11 4.54 2.60 12 3.37 +14.6Innoviva INVA 1.00 6.8 14 17.99 11.28 1137 14.60 +2.9sInogen INGN ... ... ...cc 145.20 80.04 1111 1 73.17 +45.4Inovalon n INOV .12p ... ... 17.80 10.10 317 10.70 -28.7InovioPhm INO ... ... ...dd 9.86 3.76 565 4.45 +7.7Inpixon rs INPX ... ... ... 138.30 .31 1125 .36 -94.2InseegoCp INSG ... ... ...dd 2.33 .87 66 2.20 +36.6InsightEnt NSIT ... ... 12 53.19 32.11 198 35.44 -7.4Insignia s ISIG .70e ... ...dd 2.40 .90 19 2.11 +77.3Insmed INSM ... ... ...dd 33.94 11.49 534 25.04 -19.7InspEnt INSE ... ... ... 14.00 4.40 19 4.95 -49.5Insteel IIIN .12a .4 23 35.26 23.20 99 30.12 +6.4Insulet PODD ... ... ...dd 89.63 38.43 346 87.08 +26.2InsysTher s INSY ... ... ...dd 15.02 4.10 440 7.15 -25.7IntecPhm n NTEC ... ... ... 9.80 4.80 92 5.15 IntegLfSc s IART ... ... 71 62.34 41.51 477 62.25 +30.1IntgDv IDTI ... ... 39 34.13 22.70 3114 28.39 -4.5IntegMed n IMTE ... ... ... 10.00 1.85 2.00 -64.5Intel INTC 1.20 2.3 20 55.79 33.23 27559 53.33 +15.5Intellia n NTLA ... ... ...dd 35.99 11.15 908 20.56 +7.0Intelliph IPCI ... ... 3 2.92 .33 42 .35 -56.0IntParfum IPAR .84 1.7 38 52.10 34.05 60 50.60 +16.5InteractB IBKR .40 .5 42 75.53 34.26 522 74.05 +25.1InterceptP ICPT ... ... ...dd 135.59 51.05 535 70.21 +20.2InterDig IDCC 1.40 1.9 11 90.50 67.55 214 75.55 -.8Interface TILE .26 1.2 23 26.25 18.30 672 21.85 -13.1Intergroup INTG ... ... ...dd 28.50 21.30 1 24.48 +2.7IntlnkEl n LINK ... ... ... 9.85 4.89 1 5.11 -2.0Intermolec IMI ... ... ...dd 1.65 .80 12 1.22 -10.9Internap rs INAP ... ... ... 22.36 10.34 79 11.86 -24.5IntlBcsh IBOC .66 1.6 19 42.90 32.50 119 40.15 +1.1IntlSpdw ISCA .47f 1.1 8 47.45 32.25 212 41.05 +3.0IntrntGold IGLD ... ... ... 11.51 3.49 12 4.24 -49.8IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 4 9.46 +3.9IntrpDia rs IDXG ... ... 1 3.20 .72 137 .88 -13.3IntersENT XENT ... ... ...dd 42.25 19.00 124 40.00 +23.5Intersectns INTX ... ... ...dd 5.75 1.46 27 1.78 -21.2tIntevac IVAC ... ... 13 14.00 5.95 1284 4.78 -30.3IntraCellu ITCI ... ... ...dd 25.82 7.85 303 17.59 +21.5IntriCon IIN ... ... 99 26.00 6.05 43 23.70 +19.7Intuit INTU 1.56 .8 51 188.56 124.22 1001 187.24 +18.7IntSurg s ISRG ... ... 68 473.79 278.79 607 447.55 +22.6Investar ISTR .14f .5 25 27.70 20.25 6 25.65 +6.6InvestBncp ISBC .36 2.7 20 14.69 12.48 2484 13.45 -3.1InvTitl ITIC 1.60a .8 16 221.88 162.67 0 194.70 -1.8tInvuity n IVTY ... ... ...dd 9.55 3.15 226 3.10 -50.0IonisPhm IONS ... ... ...cc 65.51 40.33 1209 42.63 -15.2IovanceTh IOVA ... ... ...dd 19.90 4.45 633 14.60 +82.5iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 36.69 +15.7iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1iRadimed IRMD ... ... ... 18.25 8.00 64 18.00 +18.8tIridex IRIX ... ... ...dd 12.43 5.30 21 5.33 -30.1IridiumCm IRDM ... ... 14 13.25 9.68 871 11.60 -1.7Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 4096 18.69 +24.7iShRUT P n AMCA .26e ... ... 28.53 24.40 0 26.22 -4.2iSh USD n SUSC ... ... ... 25.90 24.09 2 24.19 -5.0tiSh 1-5Yr n SUSB ... ... ... 25.26 24.53 4 24.49 -1.9iShExpoTc XT .14p ... ...q 38.52 29.21 187 35.99 +1.6iSh USA Op ESGU .92e 1.6 ... 62.57 52.24 0 58.40 +.1iShHYlexOG HYXE ... ... ... 55.47 49.80 0 49.98 -2.1iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 7 26.31 -3.1iSh ESG Opt ESGD ... ... ... 72.49 61.80 22 68.17 +.5iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.83 6 58.50 -1.1tiShCTotBd s IUSB ... ... ...q 51.49 49.23 88 49.18 -3.3iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 109 28.34 -1.2iSh UAE UAE .63e 3.8 ...q 18.08 16.12 3 16.54 -1.5iSh Qatar QAT .66e 3.9 ...q 19.10 13.01 3 17.01 +5.0iShCmdSel COMT 1.89e 5.0 ...q 38.82 31.13 158 38.16 +5.0iShGblGld rs RING ... ... ...q 20.84 16.88 103 17.95 -4.5Isramco ISRL ... ... ...dd 128.93 92.00 0 105.35 +.7Iteris ITI ... ... ...dd 8.17 4.09 104 5.13 -26.4Itron ITRI ... ... 35 79.95 62.65 227 65.45 -4.0IturanLoc ITRN .96 3.0 16 38.00 28.50 207 31.50 -7.9IvyNxFoc 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 21 2.12 -53.1J -:J&J Snack JJSF 1.80 1.4 18 157.33 124.10 103 132.07 -13.0j2Global JCOM 1.62f 2.0 27 91.48 70.27 294 80.43 +7.2JA Solar JASO ... ... 11 8.48 6.01 150 7.07 -5.2JD.com JD ... ... 19 50.68 34.51 9991 37.47 -9.5tJMU Ltd JMU ... ... ... 2.68 .64 131 .61 -40.7JackHenry JKHY 1.48f 1.2 27 127.31 95.04 329 121.43 +3.8JackInBox JACK 1.60 1.8 24 113.00 79.30 376 89.41 -8.9JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.34 +4.1JaguarHlth JAGX ... ... ... .99 .11 2095 .17 +18.6JkksPac JAKK ... ... ...dd 5.10 1.95 12 2.35 Jamba JMBA ... ... ...dd 10.38 6.71 19 9.44 +17.1JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 250 36.08 -9.8JanusSmC JSML ... ... ... 39.40 31.89 0 37.20 +1.3JanSmMid JSMD ... ... ... 43.68 32.81 8 39.91 +2.8JanLTCar n OLD ... ... ... 27.72 21.60 2 23.10 -3.5JanObes n SLIM ... ... ... 34.47 24.27 0 32.53 +4.9JanOrgan n ORG ... ... ... 36.00 26.50 2 32.79 -5.1JanGlQua n SGQI ... ... ... 30.10 26.73 27.49 -5.6Jason Inds JASN ... ... ...dd 3.88 .77 14 2.74 +15.6Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 19 162.59 128.58 458 154.38 +14.7JensynAc n JSYN ... ... ... 11.10 10.06 10.42 +1.2JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 118 .15 -60.0JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8JetBlue JBLU ... ... 11 24.13 18.05 5230 19.44 -13.0JetPay h JTPY ... ... ...dd 4.90 1.45 3 2.25 -11.4JewettCam JCTCF ... ... 21 17.90 10.80 1 15.00 JohnsnOut JOUT .48f .7 20 76.18 34.67 58 65.05 +4.8sJointCorp JYNT ... ... ...dd 7.53 3.41 278 7.85 +58.3JounceTh n JNCE ... ... ... 29.29 11.05 247 20.89 +63.8JunprPhm JNP ... ... 14 13.25 3.90 45 8.20 +69.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 256 18.81 +4.5sKBL Merg n KBLM ... ... ... 9.95 9.65 0 9.90 +2.0KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .31 +7.2KBL Mg un KBLMU ... ... ... 10.50 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.41 82 4.49 +8.5KCAP Fin KCAP .40 12.7 ... 4.00 2.91 41 3.16 -7.3KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 3 25.35 +1.0KEYW Hld KEYW ... ... ...dd 10.50 4.94 363 7.47 +27.3KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1357 102.33 -2.6KLX KLXI ... ... 29 82.50 45.73 7846 71.50 +4.8KVHInd KVHI ... ... ...dd 12.65 7.65 11 10.50 +1.4KaiserAlu KALU 2.20 2.3 32 116.86 78.23 192 97.71 -8.6Kala Ph n KALA ... ... ... 26.75 11.81 66 15.49 -16.2Kalvista rs KALV ... ... ...dd 15.80 5.48 19 9.84 +.9Kamada KMDA ... ... ... 8.61 3.75 1 4.65 -2.1KandiTech KNDI ... ... ... 9.90 3.50 51 4.90 -27.9Karyophm KPTI ... ... ...dd 18.00 7.48 5179 14.51 +51.1KayAnAc n KAAC ... ... ... 10.08 9.64 9.78 +.7KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 10.25 9.85 2 10.10 +1.4KaziaTh rs KZIA ... ... ... 6.68 1.63 1 5.20 +63.6KearnyF s KRNY .12 .9 61 15.60 12.75 581 14.05 -2.8KellySA KELYA .30 1.0 15 32.31 21.01 269 29.10 +6.7KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 111 5.15 +27.2KY FstFd KFFB .40 4.6 87 10.00 8.25 0 8.65 -3.4KeryxBio KERX ... ... ...dd 8.38 3.92 920 4.55 -2.2KewnSc KEQU .68 2.0 21 34.95 22.75 3 34.35 +18.6KeyTrn KTCC ... ... 14 7.95 6.69 23 7.08 +3.8Kforce KFRC .48 1.8 20 29.70 16.75 551 26.50 +5.0KimballEl KE ... ... 16 22.45 15.75 31 16.00 -12.3KimballInt KBAL .28 1.7 17 20.97 15.40 48 16.70 -10.6KindredBio KIN ... ... ...dd 9.80 6.50 51 9.30 -1.6KingldJw KGJI ... ... 2 2.50 1.17 16 1.31 -35.1Kingstone KINS .40f 2.3 17 21.70 13.21 18 17.20 -8.5KingtoneW KONE ... ... ... 9.90 2.63 10 5.92 +38.3KinsaleCp n KNSL .28f .5 ... 55.45 32.00 51 51.25 +13.9Kirklands KIRK ... ... 34 13.42 8.17 75 10.63 -11.2KitovPh n KTOV ... ... ... 3.44 1.27 92 2.51 +10.1KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.78 1.50 10 1.75 KopinCp KOPN ... ... ...dd 4.60 2.80 232 3.33 +4.1KornitDig n KRNT ... ... ... 23.15 11.70 158 14.85 -8.0Koss h KOSS ... ... ...dd 3.58 1.40 26 1.88 -39.3tKraftHnz n KHC 2.50 4.5 16 93.88 56.11 6348 55.70 -28.4KratosDef KTOS ... ... ...dd 13.93 7.63 1587 9.99 -5.7KrystlBio n KRYS ... ... ... 12.00 8.03 17 9.50 -9.7Kulicke KLIC ... ... 65 28.71 18.22 798 23.24 -4.5KuraOnc n KURA ... ... ...dd 24.03 5.90 191 15.40 +.7L -:LCNB Corp LCNB .64 3.4 14 22.84 18.05 14 18.75 -8.3LGI Homes LGIH ... ... 15 79.55 28.57 296 69.97 -6.7LHC Grp LHCG ... ... 32 76.91 54.15 561 74.45 +21.6LKQ Corp LKQ ... ... 17 43.86 29.60 5724 30.27 -25.6 LM FdgA n LMFA ... ... ... 6.65 .55 732 .76 -51.9LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.6 26 66.64 37.92 1097 60.92 +6.6LRAD h LRAD .04 1.7 ...dd 2.58 1.46 18 2.30 -7.6LSI Ind lf LYTS .20 3.3 27 9.54 4.99 236 5.99 -12.9LaJollaPh LJPC ... ... ...dd 41.36 22.68 331 29.79 -7.4LakeShBc h LSBK .40 2.4 28 17.40 15.41 0 16.75 -2.3LakeldB LBAI .46f 2.3 18 21.90 15.06 191 19.65 +2.1Lakelnd s LKFN 1.04f 2.2 19 52.43 41.30 128 47.46 -2.1LakeInd LAKE ... ... 10 17.18 10.17 50 13.75 -5.5LamResrch LRCX 2.00 1.1 18 234.88 139.24 2832 190.39 +3.4LamarAdv LAMR 3.64f 5.6 20 79.17 61.36 741 64.69 -12.9LancastrC LANC 2.40 1.9 30 135.86 113.34 87 126.24 -2.3Landcad n LCA ... ... ... 11.00 9.89 1 10.07 +1.3Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.38 0 10.61 +.9Landec LNDC ... ... 17 14.95 11.42 38 13.30 +5.6LandBncp LARK .80b 2.8 28 30.48 25.73 0 28.50 -1.7LandmInfr LMRK 1.47 10.1 27 18.75 14.00 93 14.60 -19.3LandIn pfA LMRKP 2.00 8.8 ... 26.14 21.76 6 22.85 -9.6LndInf un B LMRKO 1.98 8.7 ... 25.76 22.15 20 22.80 -10.6LandInf pfC LMRKN 1.75 7.6 ... 24.35 22.17 4 22.90 -5.5LandsEnd LE ... ... 22 24.80 10.55 201 19.40 -.8Landstar LSTR .60 .6 23 118.60 80.00 598 102.50 -1.5Lantheus n LNTH ... ... 6 24.45 12.75 354 18.35 -10.3Lantronix LTRX ... ... ... 2.95 1.78 22 2.35 +16.3Lattice LSCC ... ... ...dd 7.10 5.05 2142 5.44 -5.9LaureatE n LAUR ... ... ... 18.96 10.46 182 13.88 +2.4Lawsn LAWS ... ... 7 28.00 18.70 11 22.85 -7.7Layne LAYN ... ... ...dd 16.96 6.98 513 14.43 +15.0Lazydays n LAZY ... ... ... 11.10 9.08 42 9.90 -10.8LeMaitreV LMAT .28 .9 37 41.28 25.05 193 32.72 +2.8LeadgBr g LBIX ... ... ...dd 3.75 .74 25 1.07 -34.4LeapTh n LPTX ... ... ... 10.25 4.90 54 6.91 +10.7LegacyRes LGCY ... ... ...dd 6.24 1.07 268 5.67 +252.2LegcyR pf LGCYP 2.00 18.3 ... 11.88 3.69 8 10.95 +133.0LegcyR pfB LGCYO 2.00 20.2 ... 10.38 3.69 17 9.88 +110.7LegacyTxF LTXB .64 1.5 18 46.45 34.58 455 41.55 -1.6LM DevDvr DDBI ... ... ...q 31.49 26.65 2 29.76 +.3LM EMDvr EDBI ... ... ...q 35.60 29.14 1 31.97 -3.2LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.80 44 29.23 -7.3LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.77 -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 9.90 -.1LendgTree TREE ... ... ...dd 404.40 140.80 381 258.40 -24.1LevOneBc n LEVL ... ... ... 30.79 28.43 26 28.98 -1.0LexiPhm rs LXRX ... ... ...dd 18.00 7.67 317 8.10 -18.0LexnFint n LX ... ... ...cc 20.00 10.15 80 16.50 +18.7LiNiuTc rs LINU ... ... ... 5.33 .99 98 1.52 -25.5LianlouSm LLIT ... ... ... 3.69 1.05 41 1.81 +3.2LibBrdbdA LBRDA ... ... ...dd 104.35 68.28 615 71.59 -15.8LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 1918 72.44 -14.9LibExpA n LEXEA ... ... ... 58.20 35.89 215 40.22 -9.3LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1432 29.88 -16.6LibtyGlobB LBTYB ... ... ... 39.00 29.05 32.55 -8.4LibtyGlobC LBTYK ... ... ... 37.86 27.36 2524 28.94 -14.5tLibLA A n LILA ... ... ... 24.00 18.27 157 18.63 -13.7tLibLA C n LILAK ... ... ... 23.92 17.91 1293 18.24 -14.7LibMSirA n LSXMA ... ... ... 46.43 36.33 260 41.76 +5.3LibMSirB n LSXMB ... ... ... 47.61 37.72 42.08 -5.4LibMSirC n LSXMK ... ... ... 46.24 36.11 617 41.64 +5.0LibMBrA n BATRA ... ... ... 26.52 21.35 37 21.92 -.6LibMCFor FWONK ... ... ... 41.14 28.37 3322 29.53 -13.6LibMAFor FWONA ... ... ... 39.37 27.22 697 28.12 -14.1LibMBrC n BATRK ... ... ... 26.20 21.53 124 22.03 -.9LibertyTax TAX .64 6.2 11 15.00 7.75 30 10.30 -6.4LibTripA A LTRPA ... ... 92 16.95 7.90 279 9.20 -2.4LibTripA B LTRPB ... ... 38 16.60 9.00 9.75 +3.7LifePtHlth LPNT ... ... 17 67.95 41.45 489 47.70 -4.2LifetimeBr LCUT .17 1.4 10 20.55 11.23 17 12.10 -26.7Lifevant rs LFVN ... ... ... 6.84 2.86 17 3.73 -21.6tLifewayFds LWAY ... ... 17 10.75 5.28 13 5.13 -35.9LigandPh LGND ... ... ...cc 184.79 104.25 276 156.96 +14.6LightPath LPTH ... ... ... 4.10 1.97 81 2.01 -9.5Lightbrdg rs LTBR ... ... ... 4.80 .94 117 1.11 -9.0Limbach n LMB ... ... 39 15.22 11.14 22 12.80 -7.4LimelghtN LLNW ... ... ... 6.05 2.72 874 5.08 +15.2Limoneira LMNR .25 1.1 20 26.06 18.21 8 23.43 +4.6LincEdSv LINC .08 4.3 ...dd 3.74 1.49 5 1.86 -7.9tLincElec LECO 1.56 1.9 24 101.34 82.84 364 83.68 -8.6LindbladEx LIND ... ... ...dd 12.07 8.66 37 10.93 +11.6Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.15 188 1.49 -56.7Liquidity LQDT ... ... ...dd 8.05 4.34 60 6.40 +32.0Littelfuse LFUS 1.48 .8 36 226.33 151.62 276 186.59 -5.7LivaNova n LIVN ... ... 32 92.31 50.10 764 89.54 +12.0LiveOakB n LOB .12 .4 11 30.05 20.75 115 28.15 +18.0LiveVent rs LIVE ... ... ...cc 26.50 9.11 17 13.73 -14.1LiveXLve n LIVX ... ... ... 4.40 3.43 21 3.80 -5.0LivePrsn LPSN ... ... ...dd 17.15 7.03 319 16.75 +45.7Logitech LOGI .63e 1.7 29 43.54 32.66 327 37.29 +10.9LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 571 110.60 -3.4LoneRs n LONE ... ... ... 5.50 2.43 125 5.19 +30.7LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 12.03 3 12.87 -11.1LoralSpac LORL ... ... 31 51.75 37.00 63 38.90 -11.7LoxoOncol LOXO ... ... ...dd 138.54 42.11 317 126.00 +49.7lululemn gs LULU ... ... 52 100.57 47.26 1299 99.70 +26.9Lumentm n LITE ... ... 19 74.40 40.35 2717 52.65 +7.7Luminex LMNX .24 1.1 32 22.59 18.62 171 21.26 +7.9LunaInn h LUNA ... ... ...dd 4.00 1.16 122 3.40 +39.9LuthBur n LBC .07e ... ... 13.60 11.02 118 12.53 +4.1M -: MACOM MTSI ... ... ...dd 65.99 15.46 1743 17.52 -46.2MAM Soft MAMS ... ... 21 9.42 6.10 0 7.81 +4.0MB Fncl MBFI .96f 2.2 17 47.64 38.29 343 42.92 -3.6MB Fin pfC MBFIO .39p ... ... 26.48 24.20 18 25.23 -4.0MBT Fnl MBTF .28f 2.7 15 11.55 9.25 23 10.40 -1.9MCBC n MCFT ... ... 22 28.62 16.44 145 24.13 +8.6MDC Pr gs MDCA .84 11.5 2 12.26 6.53 393 7.30 -25.1MEI Phrm MEIP ... ... ...dd 3.26 1.55 63 2.25 +7.1MER Tel rs MTSL ... ... ...dd 4.49 1.31 33 1.45 -31.5MGE Engy MGEE 1.29 2.2 28 68.70 51.05 47 58.75 -6.9MGP Ing MGPI .32a .3 49 98.65 47.64 236 92.99 +21.0MI Acq n MACQ ... ... ... 11.41 8.34 10.35 +1.6MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 0 11.10 +4.5MKS Inst MKSI .72 .7 15 128.28 65.90 467 105.50 +11.6MMA Cap MMAC ... ... 8 30.58 18.00 11 28.15 +15.8MSB Fin MSBF .12a .7 ...cc 19.30 16.85 0 18.36 +3.1MTGE Inv MTGE 2.00 11.0 5 20.00 16.15 172 18.15 -1.9MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.59 -2.0MTS MTSC 1.20 2.3 14 57.50 42.00 38 51.35 -4.4MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.45 +3.8MVB Fin n MVBF .03p ... ... 20.40 16.93 4 19.59 -2.5MYOS MYOS ... ... ...dd 2.85 1.03 20 1.32 -2.7MYR Grp MYRG ... ... 24 42.88 23.00 79 30.52 -14.6Macatawa MCBC .24 2.3 18 10.89 8.87 28 10.52 +5.2MackFn MFNC .48 3.1 13 16.80 13.29 5 15.53 -2.3MacroGen MGNX ... ... ...dd 32.74 14.36 292 23.07 +21.4MadrigP rs MDGL ... ... ...dd 154.75 13.09 115 113.14 +23.3Magal MAGS ... ... ...dd 6.78 4.13 2 5.44 +7.5MagellnHlt MGLN ... ... 21 112.25 67.43 301 86.65 -10.3MagicSft MGIC .26e 3.2 20 9.50 7.50 14 8.15 -2.7MagicJack CALL ... ... ... 8.55 5.55 38 8.40 -.6tMagneG rs MNGA ... ... ... 49.50 .61 289 .60 -87.5MagyarBc MGYR ... ... 70 13.95 12.01 0 12.62 -1.4MaidenH MHLD .60 7.8 ...dd 12.50 5.55 301 7.70 +16.7MMyTrip MMYT ... ... ...dd 40.90 22.40 145 36.50 +22.3MalibuBoat MBUU ... ... 34 36.81 21.94 283 33.51 +12.7MalvernBc MLVF ... ... 14 28.20 21.00 6 25.70 -1.9MamEngy n TUSK ... ... ... 35.45 10.88 231 32.23 +64.2ManTech MANT 1.00f 1.7 20 62.24 35.23 278 57.94 +15.4ManhAssc MANH ... ... 27 54.21 39.10 572 42.94 -13.3ManhBrCa LOAN .48 6.4 17 7.55 4.85 26 7.55 +27.0Manitex MNTX ... ... ...dd 12.37 6.41 54 10.65 +10.9MannKd rs MNKD ... ... ...dd 6.96 .67 1129 1.73 -25.4Mannatech MTEX .50 2.4 10 22.40 12.51 8 20.45 +36.3MaraPat rs MARA ... ... ... 10.03 .50 1835 1.61 -60.7MarchxB MCHX .50e ... ...dd 3.13 2.21 29 2.77 +.5MarPet MARPS .32e 9.9 7 4.57 2.83 1 3.22 -5.3MarinusPh MRNS ... ... ...dd 9.87 1.13 287 4.50 -44.9MktAxess MKTX 1.68 .8 52 229.84 171.45 190 201.52 -.1MarlinBs MRLN .56 1.9 20 29.95 20.26 72 28.80 +28.6MarIntA MAR 1.32 1.0 35 149.21 94.46 1046 137.60 +1.4Marrone MBII ... ... ...dd 3.39 .85 419 1.70 +54.5MartenTr s MRTN .10 .5 30 29.60 14.13 331 19.60 -3.4MartinMid MMLP 2.00 13.1 24 20.55 12.70 227 15.30 +9.3MarvellTch MRVL .24 1.2 64 25.18 14.64 4686 20.32 -5.4Masimo MASI ... ... 39 104.71 80.69 397 91.65 +8.1Match n MTCH ... ... 48 48.65 16.57 21425 36.71 +17.2Materialise MTLS ... ... ... 16.50 10.55 44 12.09 -4.9MatlinPr n MPAC ... ... ... 10.02 9.65 11 9.80 +.4MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.30 +1.4MatrixSv MTRX ... ... ...dd 20.25 7.80 136 15.65 -12.1Mattel MAT .60 4.3 ...cc 23.12 12.21 6424 14.06 -8.6Mattersight MATR ... ... ...dd 3.40 1.93 501 2.65 +3.9MatthInt MATW .76 1.6 17 68.90 47.70 150 49.00 -7.2MaximIntg MXIM 1.68f 3.0 23 74.94 43.43 2530 55.29 +5.8MaxwellT MXWL ... ... ...dd 6.61 4.29 76 5.21 -9.5MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 201 53.05 +2.8McGrathR MGRC 1.36f 2.3 9 60.55 32.09 273 59.49 +26.6MedalFin MFIN .20 5.2 39 5.56 2.00 190 3.85 +9.1MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 25.66 -4.4MedTrBill MTBC ... ... ...dd 5.44 1.08 29 3.38 +29.5MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.21 19 25.50 +.9MediCo MDCO ... ... ...dd 49.80 24.45 774 29.17 +6.7MediciNova MNOV ... ... ...dd 14.50 4.40 109 10.99 +69.9Medidata MDSO ... ... 96 85.92 59.60 607 72.04 +13.7Medigus rs MDGS ... ... ... 3.18 1.08 9 1.20 -9.1MediWound MDWD ... ... ...dd 8.25 3.56 19 5.50 +23.6sMedpace n MEDP ... ... 39 39.64 21.76 259 38.19 +5.3MeetGrp MEET ... ... ...dd 6.45 1.84 939 2.38 -15.6MelcoResE MLCO .32e 1.0 ...cc 32.53 19.56 2823 32.25 +11.1Melinta rs MLNT ... ... ... 24.25 6.50 65 7.05 -55.4Mellanox MLNX ... ... ...cc 80.55 41.88 224 78.80 +21.8MelroseBn MELR .34e ... 25 20.50 16.75 0 20.20 +1.0MenloTh n MNLO ... ... ...dd 39.86 6.99 151 7.98 -72.2Menus n MRUS ... ... ... 22.80 13.23 27 18.26 -5.9MercadoL MELI .60 .2 ...cc 417.91 217.06 310 339.46 +7.9MercBank MBWM .88 2.5 17 38.08 28.92 51 35.62 +.7MercerIntl MERC .50 3.8 23 15.00 10.45 152 13.30 -7.0MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 166 22.25 +13.1tMercSys MRCY ... ... 42 55.00 31.90 843 32.45 -36.8MeridBcp EBSB .20f 1.0 25 21.85 15.85 351 19.05 -7.5MeridnBk n MRBK ... ... ... 21.37 16.56 5 17.35 -13.2MeridBio VIVO .50 3.5 24 16.45 13.23 283 14.35 +2.5MeritMed MMSI ... ... 48 49.50 32.65 394 48.90 +13.2MerrimP rs MACK ... ... 1 27.08 7.37 62 8.66 -15.5Mersana n MRSN ... ... ... 21.01 12.45 66 16.65 +1.3MesaLabs MLAB .64 .4 ...dd 174.71 122.35 12 165.00 +32.7Mesoblast n MESO ... ... ... 12.02 4.74 5 5.63 -3.6MetaFincl CASH .52 .5 20 117.98 60.70 365 103.10 +11.3Methanx MEOH 1.32 2.2 17 69.75 39.48 558 60.25 -.5Michaels MIK ... ... 9 27.87 17.25 2848 19.01 -21.4Microbot rs MBOT ... ... ... 6.00 .58 77 .79 -23.0Microchp MCHP 1.45 1.7 88 101.48 74.55 1687 85.02 -3.3MicronT MU ... ... 6 63.42 26.85 32043 46.79 +13.8MicronetE MICT ... ... ...dd 1.77 .65 219 1.42 +26.8MicroSemi MSCC ... ... 28 67.52 46.09 1211 65.05 +25.9Microsoft MSFT 1.68 1.8 55 97.90 67.14 31393 95.00 +11.1MicroStr MSTR ... ... 23 196.35 122.16 135 130.82 -.4Microvisn MVIS ... ... ...dd 3.25 1.00 286 1.27 -22.1MidPenn MPB .60 1.7 19 37.90 25.10 3 35.75 +8.0sMidConEn MCEP ... ... ...dd 2.34 .92 578 2.29 +94.1tMidatech n MTP ... ... ... 3.27 .72 66 .90 +6.9Middleby MIDD ... ... 24 141.34 107.53 362 126.98 -5.9MiddledB MBCN 1.12f 2.2 16 54.90 42.10 8 50.60 +5.0MdsxWatr MSEX .90 2.2 28 46.74 32.23 42 41.56 +4.1MidlStBc n MSBI .88f 2.8 22 36.50 28.70 56 31.66 -2.5MidWOne MOFG .78f 2.4 17 37.94 30.56 16 32.50 -3.1 MillerHer MLHR .72 2.3 15 41.85 29.25 565 31.40 -21.6Mimecast n MIME ... ... ...dd 39.51 23.59 134 38.05 +32.7MiMedx MDXG ... ... 35 18.25 6.05 1622 8.01 -36.5Mind CTI MNDO .30e 13.6 11 2.55 2.07 13 2.21 -10.3Mindbody n MB ... ... ...dd 43.45 21.57 468 39.30 +29.1MinervaN NERV ... ... ...dd 11.15 4.80 102 6.65 +9.9Miragen rs MGEN ... ... ... 15.91 5.01 98 6.89 -33.9MiratiTher MRTX ... ... ...dd 37.62 2.70 367 32.65 +78.9Misonix MSON ... ... ...dd 11.50 7.05 18 11.00 +16.4Mitcham MIND ... ... ...dd 5.00 2.82 27 3.28 +3.5Mitchm pfA MINDP 2.25 9.8 ... 23.98 22.34 2 22.90 -1.5MitekSys MITK ... ... 21 10.75 7.00 348 7.95 -11.2MitelNet g MITL ... ... ...dd 11.31 6.21 1712 11.20 +36.1MobileMini MINI 1.00 2.4 36 46.10 26.70 263 42.25 +22.5MobileIron MOBL ... ... ...dd 6.78 3.20 471 4.55 +16.7ModMed n MMDM ... ... ... 10.24 9.65 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 .42 +7.7ModMed un MMDMU ... ... ... 12.50 10.09 10.59 +.7MolecTemp MTEM ... ... ...dd 13.25 .35 66 9.13 -8.9Moleculin n MBRX ... ... ... 3.75 .71 62 1.84 -1.1Momenta MNTA ... ... ...dd 21.01 11.85 651 20.70 +48.4Momo MOMO ... ... ... 46.69 22.49 2418 35.58 +45.3MonakGp n MKGI ... ... ... 5.07 2.00 4 2.32 -53.3MonarCas h MCRI ... ... 29 47.92 29.20 34 42.61 -4.9tMondelez MDLZ .88 2.3 20 47.23 39.19 9630 38.99 -8.9MoneyGrm MGI ... ... ...dd 17.80 8.01 175 8.75 -33.6MngDB A n MDB ... ... ... 46.26 24.62 963 36.51 +23.0MonPwSys MPWR 1.20f 1.0 90 127.61 89.67 512 119.12 +6.0Monotype TYPE .46 2.2 51 26.75 15.75 362 21.55 -10.6Monro MNRO .72 1.3 33 64.15 39.65 332 55.75 -2.1MonroeCap MRCC 1.40 10.9 9 16.20 12.18 43 12.80 -6.9MonstrBv s MNST ... ... 40 70.21 44.35 1952 55.20 -12.8Mornstr MORN 1.00 .9 25 111.49 70.71 90 109.22 +12.6MoSys rs MOSY ... ... ...dd 2.70 .55 59 1.37 +23.4MotifBio n MTFB ... ... ... 13.75 6.84 10.00 -7.5MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9tMotorcarP MPAA ... ... 22 31.57 18.63 142 19.24 -23.0MotusGI n MOTS ... ... ... 5.30 3.75 3 4.32 -1.4MtnPDia g MPVE ... ... ... 4.10 2.35 14 2.40 -12.7Moxian n MOXC ... ... ... 4.16 2.01 2 2.89 -24.9MudrickC n MUDS ... ... ... 9.67 9.55 9.67 +.8MudrcC un MUDSU ... ... ... 10.27 9.98 10.22 +2.2MultiColor LABL .20 .3 17 89.70 61.90 218 63.85 -14.7MustBio n MBIO ... ... ... 13.35 8.06 78 9.15 -23.7MutualFst MFSF .72 1.9 20 40.50 31.05 17 37.10 -3.8MySize n MYSZ ... ... ... 3.58 .57 446 1.15 +77.5Mylan NV MYL ... ... 9 47.82 29.39 4197 38.78 -8.3MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 87 2.19 -35.6MyoKard n MYOK ... ... ...dd 62.83 12.20 169 49.60 +17.8MyriadG MYGN ... ... 14 41.57 18.19 604 27.97 -18.6N -:NBT Bcp NBTB 1.00f 2.7 18 40.47 31.28 85 36.88 +.2NCS Mltst n NCSM ... ... ... 29.07 13.85 55 18.15 +23.1NETgear NTGR ... ... ...cc 71.42 41.50 324 56.05 -4.6NF EngSv NFEC ... ... ... 3.65 .76 42 1.17 +20.6NI Hldg n NODK ... ... ... 18.80 15.07 5 16.39 -3.5NIC Inc EGOV .32 2.1 20 22.40 12.65 1973 15.55 -6.3NICE Ltd NICE .64 .7 42 98.59 67.04 89 96.84 +5.4NII Hldg n NIHD ... ... ...dd 3.05 .22 625 2.82 +565.1nLIGHT n LASR ... ... ... 28.30 22.14 475 26.87 -.3NMI Hldg h NMIH ... ... 10 21.92 10.10 678 14.60 -14.1tNN Inc NNBR .28 1.4 12 32.90 20.20 121 20.15 -27.0NV5 Global NVEE ... ... 24 64.50 35.35 73 58.75 +8.5NVE Corp NVEC 4.00 4.6 33 94.00 68.50 29 87.00 +1.2NXP Semi NXPI ... ... 16 125.93 100.23 5081 103.99 -11.2Nabriva n NBRV ... ... ...dd 14.10 4.39 196 4.93 -17.6NakedBr n NAKD ... ... ... 3.00 1.11 66 1.35 -6.9NanoDim n NNDM ... ... ... 7.60 1.31 28 1.37 -55.4NanoString NSTG ... ... ...dd 19.30 5.87 86 9.52 +27.4NanoVib n NAOV ... ... ... 5.00 3.68 3 4.69 +.2Nanomtr NANO ... ... 21 32.42 22.08 306 26.39 +5.9NantHlth n NH ... ... ... 5.26 2.60 36 3.39 +11.1NantKwst n NK ... ... ... 8.45 2.71 82 3.93 -12.5Napco NSSC ... ... 34 11.90 7.40 11 10.85 +24.0Nasdaq NDAQ 1.76f 2.0 23 89.76 65.98 688 89.01 +15.9Natera n NTRA ... ... ...dd 14.76 7.78 127 11.22 +24.8Nathans s NATH 5.00e ... 50 100.90 52.90 29 78.90 +4.5NatAmUnv NAUH .18 19.1 ... 2.77 .76 2 .94 -33.7NatlBnksh NKSH 1.17e 2.6 23 47.70 36.75 5 45.50 +.1NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 312 87.18 -10.5NatCineM NCMI .68m 12.1 ...cc 12.16 5.09 555 5.64 -17.8NatlCmce n NCOM ... ... 22 46.60 36.80 35 43.35 +7.7NatEnrSv n NESR ... ... ... 10.35 9.39 0 10.06 +1.1NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 32 26.49 16.21 356 25.94 +32.1NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 2 24.98 -1.1NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 4 24.89 -.6NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 6 24.98 -.2NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 9 25.06 -1.4NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 122 3.50 +6.1NatInstrm NATI .92 2.3 50 53.57 33.90 1177 40.76 -2.1NatResrch NRC .40 1.1 69 41.99 22.75 56 35.05 -6.0NSecGrp NSEC .20 1.3 8 18.17 11.53 9 15.80 -3.4NatlVis n EYE ... ... ... 43.80 27.19 356 33.44 -17.7NatWstnLf NWLI .36 .1 16 368.00 276.00 6 320.83 -3.1NaturlAlt NAII ... ... 9 12.15 9.10 11 10.10 -1.9NatHlTr n NHTC .52f 2.8 4 30.25 14.15 44 18.55 +22.1NaturesSun NATR .40 4.3 ...dd 14.75 8.40 13 9.30 -19.5NatusMed BABY ... ... 49 43.60 28.00 327 33.70 -11.8Nav43 JSM 1.50 6.9 ... 25.00 20.21 7 21.83 -8.2Navient NAVI .64 4.9 7 16.97 11.48 1625 13.15 -1.3NavgGp s NAVG .28f .5 21 60.35 45.80 131 55.90 +14.8NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.12 +1.0NektarTh NKTR ... ... ...dd 111.36 17.33 1344 84.12 +40.9tNemaura n NMRD ... ... ... 6.80 3.22 51 3.93 -31.7Neogen s NEOG ... ... 61 70.41 45.02 176 68.41 +11.0NeoGenom NEO ... ... ...cc 11.63 7.08 625 9.98 +12.6Neonode NEON ... ... ...dd 1.70 .37 80 .43 -42.0NeosTher n NEOS ... ... ...dd 13.15 6.30 70 8.30 -18.6Neovasc g NVCN ... ... ...dd 1.89 .03 77061 .04 -93.3NeptuneT g NEPT ... ... 6 3.59 .70 180 2.70 +14.4Net1UEPS UEPS ... ... 6 13.20 8.05 157 8.30 -30.2NetElem rs NETE ... ... ... 33.51 2.56 581 8.40 -24.5NetApp NTAP .80 1.2 29 69.75 37.43 2298 67.85 +22.7NetEase NTES 2.93e 1.1 9 377.64 248.45 488 260.95 -24.4Netix s NFLX ... ... ...cc 338.82 144.25 6013 313.30 +63.2Netlist h NLST ... ... ...dd 1.35 .14 523 .16 -48.4NtScout NTCT ... ... 24 38.20 25.33 1005 27.20 -10.7NetSolTch NTWK ... ... ...dd 5.48 3.09 35 4.60 -2.3Neuralst rs CUR ... ... ... 6.60 .88 24 1.66 -3.5NeuM wt rs NUROW ... ... ... .24 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.56 1.20 94 1.39 -19.6Neurcrine NBIX ... ... ...dd 92.98 41.76 2323 84.39 +8.8Neurotrpe n NTRP ... ... ... 10.59 3.40 50 8.87 +26.0NewAgeB n NBEV ... ... ... 7.20 1.62 186 1.91 -12.0NewLink NLNK ... ... ...dd 19.47 3.75 491 4.82 -40.6NYMtgTr NYMT .80 13.2 10 6.69 5.35 893 6.06 -1.8NYMtT pfB NYMTP 1.94 8.6 ... 26.00 18.66 4 22.53 -11.0NYMtT pfC NYMTO 1.97 8.5 ... 25.56 22.97 2 23.30 -4.9NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.53 6 23.19 -6.1NewatrTc n NEWA ... ... ... 28.20 7.60 196 13.02 +38.7NewsCpA NWSA .20 1.2 ...dd 17.29 12.26 1875 16.01 -1.2NewsCpB NWS .20 1.2 ... 17.70 12.65 381 16.20 -2.4NewtekBsn NEWT 1.72e 9.7 ... 19.40 15.68 99 17.78 -3.8Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 25.99 -2.0Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.63 +2.1Nexeo Sol NXEO ... ... ... 11.14 6.74 470 9.97 +9.6Nexeo 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 55.95 455 63.15 -19.2NextDec n NEXT ... ... ... 20.00 3.95 5 6.82 -18.0NichFncl h NICK ... ... 20 10.06 7.59 18 8.57 -2.6NicoletBc n NCBS ... ... 16 61.98 47.70 10 55.99 +2.3NightstTh n NITE ... ... ... 24.94 10.01 18 14.50 +10.5Noodles NDLS ... ... ...dd 8.20 3.35 326 7.25 +38.1Nordson NDSN 1.20 .9 23 151.84 107.16 281 127.49 -12.9NorSys NSYS ... ... 83 6.24 2.77 2 3.32 -14.0NorestB NBN .04 .2 17 29.95 16.70 34 20.40 -11.9NthnTech NTIC .40 1.4 31 31.54 14.95 3 28.90 +16.8NorTrst NTRS 1.68 1.6 20 110.81 85.41 709 105.91 +6.0NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 4 26.37 +.4NorthdBc NFBK .40 2.5 21 18.89 15.14 47 15.94 -6.7Nthrim NRIM .96f 2.7 15 38.15 26.31 10 35.65 +5.3NwstBcsh NWBI .68 4.1 18 17.78 14.95 422 16.74 +.1NwstPipe NWPX ... ... ...dd 21.36 13.33 8 19.69 +2.9NorwdFn s NWFL .88 2.9 23 35.72 24.33 7 30.30 -8.2NovaLfstyl NVFY ... ... ...dd 3.10 1.06 21 1.72 -28.3NovaMeas NVMI ... ... 15 31.88 18.85 170 26.44 +2.0Novan n NOVN ... ... ... 7.33 2.65 7 2.90 -31.3Novanta NOVT ... ... ... 63.60 27.50 278 58.70 +17.4Novavax NVAX ... ... ...dd 2.75 .73 3752 1.55 +25.0Novelion rs NVLN ... ... ...dd 10.68 3.08 11 4.40 +41.0sNovoCure n NVCR ... ... ...dd 27.45 11.05 1164 27.60 +36.6NovumeS n NVMM ... ... ... 4.75 2.30 3 2.86 -36.8NovusTher rs NVUS ... ... ...dd 6.60 3.12 3 4.28 +5.4NuCana n NCNA ... ... ... 30.41 9.32 223 24.26 +140.0NuVasive NUVA ... ... 35 81.68 44.62 855 53.14 -9.1NuanceCm NUAN ... ... ...cc 19.93 14.02 1341 14.77 -9.7Nutanix n NTNX ... ... ... 56.28 14.38 1310 51.91 +47.1NutriSyst NTRI 1.00 2.9 18 67.95 26.06 5549 34.25 -34.9Nuvectra NVTR ... ... ... 15.00 7.60 117 13.14 +69.3NvNq100Dy QQQX 1.48 5.8 ...q 27.23 19.58 95 25.44 +5.1Nvidia NVDA .60 .3 55 254.50 102.31 6301 227.14 +17.4NxStageMd NXTM ... ... ...dd 30.80 20.45 457 26.80 +10.6Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 131 1.96 -44.0NymoxPh NYMX ... ... ...dd 4.76 3.00 87 4.02 +21.8O -:tO2Micro OIIM ... ... ... 2.60 1.32 21 1.33 -20.3OFS Cap OFS 1.36a 12.8 8 14.50 10.41 17 10.65 -10.5OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 5 24.85 -.2OHA Inv OHAI .08 5.6 ...dd 1.68 .85 12 1.44 +25.2OP Bancp n OPBK ... ... ... 13.08 12.01 13 12.45 OReillyAu ORLY ... ... 17 279.23 169.43 843 258.76 +7.6OSI Sys OSIS ... ... 59 96.64 50.50 174 65.99 +2.5OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 4 20.41 +4.5OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 303 4.33 -11.5OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 1 24.67 -2.1OaktStInco OCSI .56m 6.8 11 9.09 7.03 40 8.24 -1.9OasmiaPh n OASM .02p ... ... 3.17 .80 5 1.64 +86.4ObalonT n OBLN ... ... ...dd 13.18 3.17 69 4.05 -38.7ObsEva n OBSV ... ... ... 15.81 5.00 32 11.64 +19.3OceanBio OBCI .05e ... ... 5.71 3.26 11 3.33 -23.3OceanPw rs OPTT ... ... ...dd 2.54 1.02 161 1.13 +2.7vjOceanR rs ORIG ... ... ... 154.86 20.22 64 23.50 -12.3OceanFst OCFC .60 2.2 16 29.46 24.02 251 26.79 +2.1Oclaro OCLR ... ... 10 10.93 5.61 1276 8.01 +18.8OconeeFed OFED .40 1.4 32 30.49 25.55 1 28.82 +.4OcularTher OCUL ... ... ...dd 11.79 3.30 235 6.46 +45.2OdonateT n ODT ... ... ... 32.00 15.15 73 20.71 -17.2OdysMr rsh OMEX ... ... ...dd 13.75 2.98 40 8.02 +112.7OfficeDpt ODP .10 4.3 5 6.26 2.00 4678 2.32 -34.5OhioValB OVBC .84 1.8 29 46.77 28.75 9 45.50 +12.6OhrPhar h OHRP ... ... ...dd 2.18 .21 262 .22 -88.0Okta n OKTA ... ... ... 44.30 21.52 677 43.44 +69.6OldDomFrt ODFL .52f .4 32 152.50 82.50 736 131.75 +.2OldLnBc OLBK .32 .9 21 35.25 26.01 28 34.34 +16.6OldNBcp ONB .52 3.0 23 18.88 15.38 1111 17 .40 -.3OldPoint OPOF .44 1.7 20 34.82 24.07 3 26.51 -10.9OldSecBc OSBC .04 .3 14 15.00 10.75 38 14.30 +4.8OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.50 +.7Ollies n OLLI ... ... 32 64.45 37.60 338 62.50 +17.4OlympStl ZEUS .08 .4 13 25.84 15.83 187 21.97 +2.2OmegaFlex OFLX .88 1.3 42 76.63 53.50 15 66.70 -6.6Omeros OMER ... ... ...dd 27.09 8.36 446 14.93 -23.2Ominto hn OMNT ... ... ... 15.77 2.57 38 2.77 -18.3Omnicell OMCL ... ... ...cc 55.40 38.00 502 43.50 -10.3OnSmcnd ON ... ... 11 27.10 13.65 9773 22.16 +5.8OnTrack OTIV ... ... ... 2.94 .93 83 1.05 -22.8OncoMed OMED ... ... ...dd 5.56 1.74 102 3.18 -22.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 47

Oncobiolog ONS ... ... ... 2.30 .78 26 .94 -27.7Oncobi 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 .36 838 .39 -74.0OncoSec rs ONCS ... ... ...dd 2.95 .88 878 1.46 -10.2OneGpHosp STKS ... ... ...dd 3.10 1.32 8 2.31 -3.3OneHorz rs OHGI ... ... ...dd 3.38 .57 195 .65 -53.6180 DgrCap TURN ... ... ... 2.45 1.42 21 1.90 -3.6OneStopS n OSS ... ... ...dd 6.25 4.10 1 4.55 -6.81800Flowrs FLWS ... ... 20 13.33 7.80 299 11.85 +10.7OpenText s OTEX .53 1.5 36 40.31 30.88 209 35.83 +.4OpesAcq n OPES ... ... ... 9.88 9.67 1 9.70 +.2OpesAcq un OPESU ... ... ... 10.14 9.11 10.07 +.5OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 26.00 1.62 250 1.84 -60.6Ophthotech OPHT ... ... 1 3.60 2.24 129 2.62 -16.0OpiantPh n OPNT ... ... ... 51.90 17.01 12 19.40 -15.5OpkoHlth OPK ... ... ...dd 7.82 2.66 2501 3.11 -36.5OptiNose n OPTN ... ... 33 25.24 15.01 51 21.15 +11.9Optibase OBAS ... ... ...dd 10.40 6.40 0 8.80 +10.6OptCable OCC .08 2.9 ...dd 3.35 2.13 0 2.75 +14.3OptimB rs OPHC ... ... ...dd 13.96 1.85 16 4.44 -5.5OpusBank OPB .59e 2.1 17 30.95 20.95 102 28.05 +2.7OramedPh ORMP ... ... ... 11.34 6.15 8 6.89 -23.4OraSure OSUR ... ... 35 23.01 12.86 977 17.74 -5.9Orbcomm ORBC ... ... ...dd 11.99 8.63 577 8.97 -11.9Orbotch ORBK ... ... 24 65.75 30.27 315 58.61 +16.7Organovo ONVO ... ... ...dd 3.19 .91 632 1.24 -7.5Orgenesis n ORGS ... ... ... 16.80 9.33 32 9.75 -29.6OriginAg SEED ... ... ...dd 1.96 .64 68 .67 -21.1OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.66 .70 144 .75 -14.8Oritani ORIT 1.13e 7.3 11 17.75 15.05 142 15.35 -6.4OrrstownF ORRF .52f 2.0 20 26.95 19.93 16 26.25 +4.0OrthoPed n KIDS ... ... ... 23.00 14.00 48 19.47 +1.5Orthox OFIX ... ... ...cc 61.86 37.35 478 53.12 -2.9OspyEn A n OSPR ... ... ... 10.00 9.47 9.64 +.4OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 9.98 +.3OssenInn rs OSN ... ... 17 8.90 1.50 21 2.73 -5.2Otelco OTEL ... ... 10 17.75 6.55 25 14.75 +10.5Otonomy OTIC ... ... ...dd 21.15 2.80 264 3.90 -29.7OttawaBc n OTTW .20f 1.4 ... 14.99 13.35 0 13.96 -3.3OtterTail OTTR 1.34f 3.1 24 48.65 36.45 44 43.85 -1.3OvaScience OVAS ... ... ...dd 1.96 .71 91 .89 -36.5Overstk OSTK ... ... ...dd 89.80 13.75 892 38.25 -40.1Ovid Th n OVID ... ... ...dd 15.93 5.28 54 9.63 -2.4Oxbridge OXBR .48 23.4 4 6.15 1.85 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 238 13.60 -2.6OxfordLn OXLC 1.62 15.1 ... 11.10 9.11 164 10.75 +7.0Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.24 -.6OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 0 25.42 +.9OxfSqCap OXSQ .80 12.7 5 7.56 5.15 403 6.28 +9.4OxfSqC24 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 5 8.23 -1.8PAM PTSI ... ... 30 43.20 15.72 19 33.33 -3.2PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 9 10.55 -1.9PC Cnnctn CNXN .34e ... 15 29.55 22.66 34 27.07 +3.3PC-Tel PCTI .22 3.1 ... 8.48 5.65 159 7.03 -4.6PCM Inc PCMI ... ... 94 25.65 6.90 168 12.25 +23.7PCSB Fn n PCSB .03p ... 89 22.34 16.00 74 20.44 +7.3PDC Engy PDCE ... ... ...dd 59.69 36.74 783 54.13 +5.0PDF Sol PDFS ... ... 29 20.10 10.80 129 11.49 -26.8PDL Bio PDLI .20 6.7 5 3.55 2.11 896 2.99 +9.1PDL Cmt n PDLB ... ... ... 16.95 14.46 35 16.20 +6.7PHI vtg PHII ... ... ...dd 13.95 9.01 8 12.90 +10.3PHI nv PHIIK .20 1.6 ...dd 13.25 8.09 16 12.54 +8.4PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 58 11.95 -6.6PLX Phr rs PLXP ... ... ... 9.41 3.20 11 4.20 -39.1PRA Grp PRAA ... ... 29 40.55 25.72 254 35.90 +8.1PRA Hlth PRAH ... ... 51 95.90 63.11 549 81.73 -10.3PRGX Glbl PRGX ... ... ...dd 10.30 5.40 41 9.85 +38.7PTC Inc PTC ... ... ...cc 86.49 51.02 1080 82.83 +36.3PTC Thera PTCT ... ... ...dd 33.22 10.65 876 29.19 +75.0PacWstBc PACW 2.40f 4.6 16 54.86 43.08 797 51.94 +3.1Paccar PCAR 1.00 1.6 12 79.69 61.93 2365 63.58 -10.6PacBiosci PACB ... ... ...dd 5.70 2.02 531 2.59 -1.9PacEthanol PEIX ... ... ...dd 7.50 2.75 237 3.35 -26.4PacMerc PMBC ... ... 21 10.00 6.85 5 9.40 +7.4PacPreBc PPBI .15p ... 26 46.05 32.05 408 39.45 -1.4PaciraPhm PCRX ... ... ...dd 52.48 26.95 645 34.00 -25.5PainThr rs PTIE ... ... ...dd 12.80 3.10 30 8.38 +109.5PanASlv PAAS .14f .9 20 19.56 13.99 964 16.17 +3.9PangaeaL PANL ... ... 2 8.40 2.13 7 3.07 -16.6PapaJohns PZZA .90 1.4 23 85.20 54.00 915 63.13 +12.5PapaMurph FRSH ... ... ...dd 6.50 3.50 15 5.23 -2.8ParatekPh PRTK ... ... ...dd 29.00 10.10 906 10.95 -38.8ParkCity PCYG ... ... 42 15.00 7.90 77 8.80 -7.9ParkOh PKOH .50 1.3 17 47.90 34.33 15 38.00 -17.3ParkeBcp PKBK .48b 2.1 16 24.55 11.67 8 23.25 +13.1ParkrVs rs PRKR ... ... ...dd 2.67 .70 57 .76 -28.3tPrtnrCm PTNR ... ... 17 6.60 4.01 15 4.00 -35.0PathfdBcp PBHC .24f 1.5 23 16.64 14.53 32 15.92 +3.4PatrkInd s PATK ... ... 19 72.35 42.77 285 57.85 -16.7PatrNBc rs PNBK .04 .2 30 21.00 14.75 4 19.05 +6.7PatriotTr n PATI ... ... 12 21.04 16.72 2 18.23 +4.9PatternEn PEGI 1.68 9.3 ...cc 26.56 16.58 627 18.14 -15.6Patterson PDCO 1.04 4.5 13 48.30 21.09 776 23.10 -36.1PattUTI PTEN .16f .7 ...dd 25.03 14.83 3182 21.50 -6.6Pavmed n PAVM ... ... ...dd 9.31 1.35 58 1.65 -27.8Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.7 25 73.10 54.20 1609 61.22 -10.1Paylocity PCTY ... ... ...cc 57.16 39.21 283 53.82 +14.1PayData rs PYDS ... ... ...dd 4.10 1.17 42 1.63 -35.6PayPal n PYPL ... ... 48 86.32 47.32 5650 74.81 +1.6pdvWirelss PDVW ... ... ...dd 39.75 21.40 17 28.65 -10.7PeakRsts SKIS .28 6.0 ...dd 6.10 4.00 5 4.65 -13.9PeapkGl PGC .20 .6 18 38.00 29.20 92 32.85 -6.2Pegasyst PEGA .12 .2 ...cc 64.85 45.25 193 62.50 +32.6PnnNtGm PENN ... ... 32 33.30 18.07 1650 30.58 -2.4PennVa n PVAC ... ... ... 48.17 31.00 101 46.50 +18.9PennantPk PNNT .72 10.7 8 8.17 6.29 149 6.75 -2.3PenPkFR PFLT 1.14 8.5 12 14.65 12.00 86 13.39 -2.4PennsWd PWOD 1.88 4.3 17 50.00 38.12 16 44.19 -5.1PensarAc n WRLS ... ... ... 10.17 7.75 9.80 +1.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 4556 .40 -20.0PensarA un WRLSU ... ... ... 11.48 10.02 1 10.49 +1.6PeopUtdF PBCT .70f 3.8 18 20.26 15.97 2439 18.38 -1.7PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 13 25.52 -9.9PeBcOH PEBO 1.12f 3.1 16 38.03 29.55 87 35.89 +10.0PeopBNC PEBK .52f 1.7 16 36.12 19.65 2 30.95 +.8PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 2 47.49 +2.0PeopUtah n PUB .40f 1.2 29 33.90 24.63 65 32.15 +6.1tPepsiCo PEP 3.22 3.2 20 122.51 100.58 4542 99.13 -17.3Percptr PRCP .15 1.7 53 10.81 6.80 6 9.05 -6.7sPercient PRFT ... ... 46 24.76 16.20 513 23.85 +25.1Performnt PFMT ... ... ...dd 3.52 1.52 304 3.10 +87.9PerionNwk PERI ... ... ... 2.06 .71 46 .72 -29.8PermaFix PESI ... ... ... 4.50 3.15 7 4.45 +21.9PermaPip PPIH ... ... ...dd 9.40 7.50 5 9.15 +1.7PernixT rs PTX ... ... ...dd 7.15 2.00 45 2.41 +.4PerryEllis PERY ... ... 7 28.00 16.35 58 25.87 +3.3PershGld rs PGLC ... ... ... 3.31 1.83 28 2.02 -15.8PetIQ n PETQ ... ... ... 28.23 17.03 195 21.50 -1.6PetMed PETS 1.00f 2.9 23 57.80 23.27 484 34.30 -24.6PFSweb PFSW ... ... ...dd 9.92 5.90 43 8.72 +17.4PhibroAH PAHC .40 .9 28 44.55 29.30 75 42.15 +25.8PhotrIn PLAB ... ... 46 11.63 7.20 290 7.85 -7.9PierisPhm PIRS ... ... ... 9.75 2.34 484 6.23 -17.5PilgrimsP PPC ... ... 10 38.39 20.28 1181 21.61 -30.4PingtanM PME .04 1.1 22 4.82 1.99 52 3.59 +17.7PinnclEnt PNK ... ... ... 33.59 18.30 415 32.37 -1.1PinnaclFn PNFP .56 .9 21 70.30 58.40 349 64.25 -3.1PioneerPw PPSI ... ... 14 7.95 4.75 20 6.25 -17.9Pixelwrks PXLW ... ... ... 7.05 3.50 233 4.34 -31.4PlatEag n EAGL ... ... ... 11.82 9.60 0 9.95 +2.1PlatEag un EAGLU ... ... ... 11.00 8.00 83 10.14 +1.3PlayaHot n PLYA ... ... ...dd 12.27 9.41 158 10.34 -4.2Plexus PLXS ... ... 20 66.78 49.06 172 56.24 -7.4PlugPowr h PLUG ... ... ...dd 3.21 1.53 3114 1.86 -21.2PlumasBc PLBC .36f 1.3 16 28.20 17.98 8 28.20 +21.6PluristemT PSTI ... ... 11 2.12 1.06 501 1.39 +.7PoageBksh PBSK .24 1.3 22 21.00 17.20 0 19.00 -9.5PointrTel h PNTR ... ... 20 19.65 8.65 12 14.35 -22.8PointsInt g PCOM ... ... 46 12.49 7.70 38 10.69 +3.9PolarPwr n POLA ... ... ... 6.54 4.01 19 6.03 +20.4Polarity rs COOL ... ... ... 32.63 10.33 307 17.47 -24.7Pool Corp POOL 1.48 1.1 29 150.26 97.25 252 138.11 +6.5PopeRes POPE 2.80 4.0 31 79.50 66.60 69.80 +.1Popular BPOP 1.00 2.1 24 48.11 32.04 708 47.06 +32.6Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 4 24.56 +1.2PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 5 22.59 PorterBc rs PBIB ... ... ...dd 15.55 9.75 5 13.30 -7.1PortolaPh PTLA ... ... ...dd 67.10 30.10 1597 35.66 -26.7Potbelly PBPB ... ... ...dd 14.28 10.50 120 11.80 -4.1PotltchDel PCH 1.60 3.1 28 56.35 43.15 505 51.80 +3.8PowellInds POWL 1.04 3.4 ...cc 38.73 22.80 28 30.17 +5.3PwrInteg POWI .64f .9 34 86.60 60.55 144 68.75 -6.5PS VarRate VRIG .57 2.3 ... 25.35 25.06 55 25.16 -.2PS MStrAlt LALT ... ... ...q 23.50 19.26 0 22.10 +4.0PSOpYCmd PDBC ... ... ...q 18.55 14.95 2570 18.30 +4.9PwSGDrChi PGJ .20e .4 ...q 50.87 35.48 19 45.85 +2.3PwShDiv PFM .50e 2.0 ...q 27.77 23.66 21 25.11 -5.1PwShHiYD PEY .54 3.2 ...q 18.61 16.45 69 17.07 -4.2PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 152 15.83 -4.3PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 0 103.86 +1.2PwS Utils PUI .63e 2.3 ...q 29.97 23.64 2 27.05 -2.8PwSWtr PHO .18e .6 ...q 31.82 26.16 73 30.13 -.5PSNasIntnt PNQI ... ... ...q 141.10 99.73 32 129.55 +12.0PSMoment PDP .11e .2 ...q 55.77 45.07 1041 52.86 +2.4PSBuybk PKW .52e .9 ...q 63.49 50.99 47 56.80 -3.7PSh Tech PTF .26e .5 ...q 60.98 44.43 2 56.28 +6.8PSh Hlthcr PTH ... ... ...q 83.20 52.88 76 78.96 +9.6PSh Inds PRN .19e .3 ...q 64.86 51.79 6 57.60 -5.5PSh Fincl PFI .14e .4 ...q 37.29 29.42 3 35.42 +.9PSh Engy PXI .69e 1.6 ...q 42.62 30.10 21 42.01 +6.4PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 5 66.96 +2.9PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 4 49.99 -.6PSh BasM PYZ .61e .9 ...q 75.26 58.94 6 65.50 -7.3PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 34 130.79 +.7PSDvMom PIZ .26e 1.0 ...q 29.70 24.62 54 27.30 -1.2PSEmMom PIE .12e .6 ...q 22.22 16.23 260 20.62 +.3PShTact n DWIN 1.18 4.7 ... 28.12 24.71 16 25.07 -6.7PS Rs1KLB USLB ... ... ...q 32.32 28.13 1 30.55 -2.1PS IntlLB IDLB ... ... ...q 32.01 26.77 1 30.57 +1.4PS DWAtac DWTR ... ... ...q 30.31 24.34 4 28.25 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 60.22 -1.5PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 1 24.45 -1.7PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 1 69.23 -7.4PS IntBybk IPKW .29e .8 ...q 40.14 30.89 34 37.41 -.5PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 0 26.95 -1.6PS SC Egy PSCE .14e .9 ...q 17.23 11.37 57 16.03 +4.1PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 18 57.89 +3.4PS SmCMo DWAS .07e .1 ...q 53.05 40.05 35 49.81 +2.2PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 575 55.25 +.4PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 2 61.28 +3.2PSKbwHiDv KBWD 2.10 9.2 ...q 24.80 21.09 45 22.87 -3.1PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 8 54.52 PSKbwReit KBWY 2.58 8.1 ...q 38.43 29.75 67 31.91 -9.9PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 2 51.59 -2.3PS SCMatl PSCM .41e .8 ...q 55.75 43.76 11 50.42 -3.6PS SC Info PSCT .08e .1 ...q 83.13 71.05 18 77.11 +.9PS GlbGold PSAU .10e .5 ...q 21.85 17.58 1 18.52 -5.8PS SC Ind PSCI .54e .9 ...q 67.63 52.88 2 63.00 -2.3PS SC HCre PSCH ... ... ...q 118.29 80.83 53 115.76 +17.5PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 17 31.27 -4.6PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 2 25.83 -.8PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 36294 162.78 +4.5PranBio rs PRAN ... ... ... 3.79 1.75 9 1.90 -39.1Precipio n PRPO ... ... ... 28.16 .37 237 .42 -65.0PrecTh rs AIPT ... ... ...dd 2.50 .81 154 .95 -5.9PfdBkLA PFBC .88 1.4 18 67.65 48.89 206 63.25 +7.6PrefrmdLn PLPC .80 1.2 31 85.63 44.80 11 67.80 -4.6PremFin PFBI .60 3.0 14 22.92 16.78 36 20.20 +.6Premier PINC ... ... ...dd 36.50 27.16 556 32.65 +11.9 Presbia n LENS ... ... ... 7.14 1.86 7 2.24 -40.8Presidio n PSDO ... ... ... 19.74 12.75 149 15.09 -21.3PriceTR TROW 2.80 2.5 20 120.07 67.62 1504 111.25 +6.0PrSmrt PSMT .70 .8 35 93.55 77.50 134 85.95 -.2PrmEgy PNRG ... ... ...dd 70.30 39.80 67.00 +30.1PrimoWtr PRMW ... ... ...dd 13.86 10.47 136 13.15 +4.6Primoris PRIM .24 .9 18 30.00 21.84 204 25.66 -5.6PrinPrice PSET .16e ... ... 34.46 28.19 1 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 0 31.64 -3.0PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 31.70 +.8PrinMill ef GENY .06e ... ... 38.17 27.77 1 35.02 +.8Prin US SC PSC ... ... ... 33.19 27.61 31.53 -.6PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9PrinFncl PFG 2.08f 3.6 12 75.59 57.62 1444 58.30 -17.4ProDex PDEX ... ... 28 8.00 4.75 0 6.75 -.7ProPhaseL PRPH ... ... ...dd 3.43 1.84 1 2.90 +33.6ProQRTher PRQR ... ... ...dd 6.90 2.75 12 3.90 +20.9PrUltBio s BIB ... ... ...q 69.62 44.62 93 51.52 -8.1PrUltPQ s TQQQ ... ... ...q 190.52 94.03 4799 147.97 +6.7ProDvrs h rs IPDN ... ... ... 9.95 2.45 14 2.85 -30.3ProrEng PFIE ... ... 1 4.09 1.11 285 3.67 +91.1PrognicsPh PGNX ... ... ...dd 8.63 4.60 865 6.60 +10.9ProgrsSoft PRGS .56 1.5 33 53.60 28.63 253 37.07 -12.9Proofpoint PFPT ... ... ...dd 127.35 74.58 356 118.87 +33.8PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 14298 17.09 -20.5ProS Ris n EQRR ... ... ... 50.68 38.13 3 47.65 +2.1PrUlNBio rs UBIO ... ... ... 46.35 24.43 57 28.61 -15.0ProUNShBio ZBIO ... ... ... 18.36 8.03 5 11.01 -3.4ProUShBio BIS ... ... ...q 29.66 17.52 79 21.93 -.5ProspctCap PSEC .72 11.3 7 9.37 5.51 835 6.35 -5.8ProtagTh n PTGX ... ... ...dd 23.97 7.85 52 8.78 -57.8ProteonTh PRTO ... ... ...dd 2.85 1.10 14 2.20 +15.8Proteos n PTI ... ... ... 8.61 1.41 354 5.16 -11.5Prothena PRTA ... ... ...dd 70.00 10.43 956 12.16 -67.6ProvidSv PRSC ... ... 25 79.38 43.19 58 76.50 +28.9ProvidBc n PVBC ... ... ... 27.38 19.75 2 23.95 -9.5ProvFnH PROV .56 3.1 19 20.35 17.62 4 18.28 -.7PrudntlBcp PBIP .20 1.1 92 18.96 15.81 2 18.42 +4.7PsychmCp PMD .72f 3.5 23 27.99 15.99 4 20.61 +.2Pulmatrix PULM ... ... ...dd 3.42 .42 252 .46 -67.4PulseBio n PLSE ... ... ...dd 39.50 9.81 52 17.95 -23.9PumaBiotc PBYI ... ... ...dd 136.90 28.35 329 64.00 -35.3PureAcq un PACQU ... ... ... 10.21 10.08 58 10.17 +.5PureCycle PCYO ... ... ...dd 9.65 6.55 9 9.05 +8.4PurplInv n PRPL ... ... ... 13.90 7.65 64 10.05 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 13 1.10 -65.8QAD Inc B QADB .24 .7 ...dd 36.75 21.58 33.51 +8.7QAD A QADA .29 .6 ...dd 50.35 29.40 27 44.75 +15.2QCR Hld QCRH .24f .5 18 50.00 39.85 66 45.85 +7.0QIWI plc QIWI .84e 4.5 18 26.55 13.67 159 18.59 +7.3Qorvo QRVO ... ... ...dd 86.84 62.68 2419 71.80 +7.8Qualcom QCOM 2.48f 4.9 ...dd 69.28 48.56 6778 50.82 -20.6QualitySys QSII .70 5.1 27 17.74 12.24 535 13.71 +1.0Qualstar rs QBAK ... ... ... 13.50 4.77 5 10.72 +27.6Qualys QLYS ... ... 76 85.00 38.30 391 77.30 +30.2Quantenn n QTNA ... ... ... 22.50 9.60 1310 15.13 +24.0Quanterx n QTRX ... ... ... 24.81 15.30 75 16.81 -21.7Quartrhill g QTRH .05 ... 5 2.12 1.26 39 1.55 -15.8QuestRes rs QRHC ... ... ...dd 3.00 1.03 8 1.85 -19.5QuickLog h QUIK ... ... ...dd 2.22 1.15 31 1.42 -18.4Quidel QDEL ... ... ...dd 57.43 23.28 181 57.33 +32.2QuinStreet QNST ... ... ...cc 14.65 3.36 638 11.38 +35.8Qumu Cp QUMU ... ... ...dd 3.28 1.42 5 1.83 -22.8Quotinet QTNT ... ... ... 7.74 2.78 242 4.21 -14.9QuratQVC A QRTEA ... ... 22 29.11 20.78 2386 24.01 -1.7QuratQVC B QRTEB ... ... 25 28.90 19.40 1 24.08 -1.9R -:R1 RCM n RCM ... ... ... 8.20 3.05 309 7.31 +65.8RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 33 27.23 -.5RBC Bear ROLL ... ... 38 139.95 94.97 133 115.23 -8.8RCI Hosp RICK .12 .4 11 33.78 16.32 33 27.44 -1.9RCM RCMT 1.00e ... 30 7.50 4.72 4 5.14 -17.8RF Inds RFIL .08 1.4 ...dd 6.35 1.40 145 5.65 +109.3RGC Res s RGCO .62 2.3 31 31.99 21.75 4 26.43 -2.4RLJ Ent rs RLJE ... ... ... 5.24 2.49 9 4.48 +21.8RMG Net rs RMGN ... ... ...dd 3.60 .75 140 1.15 +40.1RMR Gp h RMR 1.00 1.3 44 82.70 42.36 48 76.00 +28.2RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 15.15 9.74 2493 10.42 -22.5RTI Surg RTIX ... ... ...dd 6.00 3.85 101 4.50 +9.8RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 2.41 220 2.61 -53.1RaPhrm n RARX ... ... ...dd 27.84 4.78 109 6.20 -27.1RadNet RDNT ... ... 48 14.85 6.00 544 13.30 +31.7RadaElc rs RADA ... ... ...dd 3.86 1.07 284 2.45 -20.5Radcom RDCM ... ... 70 22.45 17.00 37 19.00 -4.3RadiSys RSYS ... ... ...dd 4.39 .53 454 .77 -23.4RadiusHlth RDUS ... ... ...dd 49.16 24.66 880 30.63 -3.6Radware RDWR ... ... ...dd 22.50 15.82 105 22.18 +14.3RamacoRs n METC ... ... ... 9.35 3.81 66 6.94 +.9Rambus RMBS ... ... ...cc 15.50 11.30 454 13.72 -3.5RandCap RAND ... ... 18 3.50 2.54 2.56 -15.4Randgold GOLD 1.00f 1.2 26 108.29 77.70 374 81.39 -17.7RandBcp n RNDB ... ... ... 16.49 13.36 3 16.09 +4.8Rapid7 n RPD ... ... ...dd 28.94 14.75 143 28.54 +52.9RaveRest RAVE ... ... ...dd 2.33 1.12 30 1.33 -9.1RavenInds RAVN .52 1.4 37 40.85 26.70 94 37.40 +8.9ReShape rs RSLS ... ... ... 6.45 .28 134 .48 -67.5ReadIntlA RDI ... ... 12 17.50 14.37 43 15.34 -8.1ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3RealGSol rs RGSE ... ... ...dd 3.25 .60 52 .93 -37.3RealNetwk RNWK ... ... ...dd 5.00 2.63 32 3.54 +3.5Rl NxtEc n BLCN ... ... ... 25.05 21.69 56 22.63 -6.7RealPage RP ... ... 70 56.41 32.30 413 54.05 +22.0ReataPh n RETA ... ... ...dd 40.88 19.31 191 27.44 -3.1ReconTech RCON ... ... ...dd 5.36 .64 60 1.24 -4.6RecroPhm REPH ... ... ... 12.42 5.81 238 11.60 +25.4RedRobin RRGB ... ... 27 74.11 45.70 114 62.75 +11.3RedRkRs n RRR .40 1.3 ... 35.77 21.41 679 30.20 -10.5RedViolt n RDVT ... ... ... 46.40 5.05 46 6.09 -86.9Redn n RDFN ... ... ... 33.49 19.18 804 21.64 -30.9RedhillBio RDHL ... ... ... 11.25 4.30 114 4.98 -3.1tRegenrn REGN ... ... 27 543.55 298.19 1195 301.22 -19.9RegnxBio n RGNX ... ... ...dd 42.00 16.30 254 38.40 +15.5RegulusTh RGLS ... ... ...dd 1.95 .63 82 .67 -35.6Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 4 21.15 +2.4ReliantBcp RBNC .32f 1.4 23 27.49 21.31 4 23.15 -9.7Reliv In rs RELV ... ... ...dd 13.77 3.72 2 4.38 -8.2RemarkHld MARK ... ... ...dd 15.10 1.93 246 6.22 -36.1Renasant RNST .80f 1.8 20 46.95 37.68 144 45.63 +11.6RenewEn REGI ... ... ...dd 14.10 9.50 393 13.15 +11.4RenminTi rs ABAC ... ... ... 4.76 1.62 1 2.29 -22.4RentACt RCII .32 3.4 16 13.89 7.22 3518 9.43 -15.1Replgn RGEN ... ... 52 46.81 29.56 150 37.12 +2.3RepBncp RBCAA .97f 2.3 17 44.47 33.17 13 42.97 +13.0RepFBcp FRBK ... ... 60 9.90 8.00 186 8.40 -.6resTORbi n TORC ... ... ... 21.10 7.55 135 9.66 -42.8RschFrnt REFR ... ... ...dd 1.55 .85 11 .93 -10.6Resonant RESN ... ... ... 8.55 3.17 360 4.31 -42.3ResConn RECN .48 3.0 25 17.00 12.05 134 15.75 +1.9RestorRob n HAIR ... ... ...dd 11.95 3.80 48 4.28 -7.0RetailOpp ROIC .78 4.5 51 21.20 16.18 1082 17.29 -13.3tRetoEco n RETO ... ... ... 12.75 5.20 97 5.23 -25.8Retrophin RTRX ... ... ...dd 28.25 15.55 542 25.18 +19.5RevanceTh RVNC ... ... ...dd 37.45 18.43 217 28.30 -20.8tRevenHo n RVEN ... ... ... 6.75 2.37 13 2.58 -44.3RevolutL rs RVLT ... ... ... 8.90 2.95 754 3.73 +13.4ReWalkRob RWLK ... ... ...dd 3.20 1.05 79 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 30 24.33 -16.3RibbnCm n RBBN ... ... ...dd 8.36 4.97 303 5.77 -25.4RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .77 11 1.56 +5.4RichrdElec RELL .24 2.6 ... 9.35 5.31 42 9.26 +37.4RigelPh RIGL ... ... ...dd 4.71 2.14 3616 3.70 -4.6RigNet RNET ... ... ...dd 19.60 12.70 26 15.15 +1.3RiminiSt n RMNI ... ... ... 10.40 .20 18 7.93 +.3RiotBlck RIOT 1.00p ... ... 46.20 3.03 262 7.32 -74.2RiseEdCy n REDU ... ... ... 18.60 9.50 13 15.60 +5.5RittrPh rs RTTR ... ... ... 9.50 1.83 177 2.95 -10.3RivrvwBcp RVSB .12 1.3 20 9.75 6.46 24 9.35 +7.8RocktPh n RCKT ... ... ... 20.60 3.40 178 17.04 +63.2RockwllM RMTI ... ... ...dd 8.98 4.84 165 5.29 -9.1RockyBr RCKY .44 1.7 17 26.70 12.20 89 25.35 +34.1RkyMChoc RMCF .48 4.1 20 12.90 11.05 3 11.67 -.9Roku n ROKU ... ... ...cc 58.80 15.75 2131 32.97 -36.3Rosehill n ROSE ... ... ... 10.84 5.52 10 7.93 +.9Rosehill wt ROSEW ... ... ... 1.73 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.01 -28.9RosettG rs ROSG ... ... ... 2.82 .23 71 .43 -23.1RossStrs s ROST .90f 1.1 22 85.66 52.85 2488 79.38 -1.1RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 409 88.84 +8.2Rubicon rs RBCN ... ... ... 10.45 6.40 7 6.94 -13.1RmblOn B n RMBL ... ... ... 5.70 3.53 14 4.86 -6.4RushEntA RUSHA ... ... 26 55.40 34.30 355 41.41 -18.5RushEntB RUSHB ... ... 31 52.76 31.92 10 39.43 -18.2RuthsHosp RUTH .44f 1.6 28 27.10 17.95 222 26.90 +24.2Ryanair RYAAY 1.55e 1.4 ... 127.61 91.83 149 112.02 +7.5S -:S&T Bcp STBA 1.00 2.3 19 44.13 32.75 122 43.22 +8.6S&WSeed SANW ... ... ... 5.20 2.90 33 3.70 -5.1SB FinGp SBFG .32f 1.7 13 19.58 15.61 4 18.93 +2.4SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SBA Com SBAC ... ... ...cc 177.67 126.06 1880 157.50 -3.6SEI Inv SEIC .60f 1.0 22 78.35 49.45 913 63.11 -12.2SelasLf rs SLS ... ... ... 19.41 3.43 111 5.82 -26.0SG Blck n SGBX ... ... ... 7.00 3.70 9 4.63 -22.6SGOCO rs SGOC ... ... ... 2.45 .90 9 1.06 SI Fincl SIFI .24 1.7 15 16.45 13.75 19 14.35 -2.4SIGA Tc n SIGA ... ... ... 6.39 5.61 21 5.89 -.3SLM Cp SLM ... ... 16 13.00 9.65 2940 11.51 +1.9SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 71.08 +3.4SmartGlb n SGH ... ... 11 56.69 11.50 419 40.60 +20.5SMTC hg SMTX ... ... ... 2.52 1.10 73 2.37 +25.3SORL SORL ... ... 4 9.74 3.59 333 4.64 -31.0SP Plus SP ... ... 21 41.70 28.10 103 35.95 -3.1SPAR Gp h SGRP ... ... ... 3.75 .87 34 1.25 +1.6tSpdDorWrF DWFI ... ... ... 26.06 24.41 17 24.36 -3.7SPI Eng rs SPI ... ... ... 2.61 .30 .49 -23.2SPS Cmce SPSC ... ... 89 70.95 45.02 256 70.68 +45.5SS&C Tch s SSNC .28 .6 31 53.99 35.85 1538 49.99 +23.5SSLJ.cm n SSLJ ... ... ... 5.75 3.12 21 4.50 +28.2SSR Mng g SSRM ... ... 18 11.40 7.64 523 10.25 +16.6sSVB FnGp SIVB ... ... 26 306.94 159.44 832 305.46 +30.7SabanCap n SCAC ... ... ... 10.20 9.84 9.99 +.8SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 1 10.70 +1.7SabraHltc SBRA 1.80e 9.6 16 27.43 15.78 2058 18.69 -.4SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 1 25.19 -.9SabreCorp SABR .56 2.4 28 25.01 17.30 7777 23.55 +14.9SAExplr rs SAEX ... ... ...dd 5.64 1.18 5 1.48 -32.7SaftyInsGr SAFT 3.20 4.0 20 84.00 65.75 18 80.75 +.4SageThera SAGE ... ... ...dd 195.97 59.57 296 147.73 -10.3Saia Inc SAIA ... ... 32 80.25 41.28 295 66.20 -6.4tSalemMda SALM .26 7.9 12 8.25 3.15 73 3.30 -26.7SalisbryBc SAL 1.12 2.7 15 51.80 34.65 2 41.06 -8.0SanderFm SAFM 1.28 1.1 8 176.43 108.82 378 113.44 -18.3SndySpr SASR 1.12f 2.8 18 44.42 36.41 243 40.29 +3.3Sanlp JBSS 2.00e ... 21 73.75 54.32 30 56.75 -10.3SangTher SGMO ... ... ...dd 27.50 4.25 1711 16.35 -.3Sanmina SANM ... ... 18 42.95 24.60 512 30.30 -8.2Sano rt GCVRZ ... ... ... .49 .26 19 .45 +18.4Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 10 8.81 -23.5SareptaTh SRPT ... ... ...dd 84.37 28.82 848 77.85 +39.9Savara rs SVRA ... ... ...dd 17.19 4.60 82 9.48 -36.1scPhrma n SCPH ... ... ...dd 18.17 8.89 195 11.05 -8.6ScanSource SCSC ... ... 12 45.35 31.40 71 34.25 -4.3Schmitt h SMIT ... ... ...dd 4.47 1.55 17 1.99 -27.4Schnitzer SCHN .75 2.6 9 38.85 17.80 477 28.90 -13.7Scholastc SCHL .60 1.5 ...dd 46.59 33.51 77 41.12 +2.5Schulmn SHLM .82 1.9 32 43.88 25.00 330 42.90 +15.2SciGames SGMS ... ... ...dd 56.45 21.90 1117 53.70 +4.7Scynexis SCYX ... ... ...dd 2.85 1.05 716 1.29 -44.4SeaChange SEAC ... ... ... 4.03 2.35 70 3.18 -19.1SeacstBkg SBCF ... ... 21 29.23 20.58 555 27.48 +9.0SeagateT STX 2.52 4.6 14 62.70 30.60 15639 54.21 +29.6SeanrgM rs SHIP ... ... ...dd 1.66 .58 32 .83 -20.2 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 11.49 1.99 861 3.00 -16.2SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 34 1.90 -26.9SeaSpine n SPNE ... ... ...dd 13.46 7.37 9 11.38 +12.5SeattGen SGEN ... ... ...dd 69.12 45.31 1104 52.52 -1.8SecndSight EYES ... ... ...dd 2.58 .90 177 1.56 -18.3ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 25 10.87 +12.5SecWkA A n SCWX ... ... ...dd 12.99 7.83 53 11.03 +24.4SecNtl lf SNFCA .23t ... 6 6.71 4.05 8 5.35 +7.0SelectBc lf SLCT ... ... 23 14.06 10.90 5 13.21 +4.5SelIncREIT SIR 2.04 10.5 17 26.26 17.90 508 19.52 -22.3SelectaB n SELB ... ... ... 24.02 7.95 82 11.66 +18.9SelectvIns SIGI .72 1.2 20 62.40 46.28 251 59.00 +.5SmLEDS rs LEDS ... ... ...dd 10.49 1.61 1301 4.87 +30.6Semtech SMTC ... ... 50 44.85 31.30 413 40.35 +18.0SenecaB SENEB ... ... 24 39.00 28.65 0 28.80 -15.3SenecaA SENEA ... ... 10 37.65 27.00 8 27.70 -9.9SenesTc n SNES ... ... ...dd 7.99 .40 32 .45 -37.5SenHous SNH 1.56 10.0 10 22.01 14.86 2030 15.67 -18.2SenHous 42 SNHNI 1.41 5.9 ... 25.70 22.48 14 23.99 -5.1SenHous 46 SNHNL 1.56 6.2 ... 27.42 24.97 14 25.15 -6.4Senmiao n AIHS ... ... ... 8.91 5.00 78 7.89 +39.6Senomyx SNMX ... ... ...dd 1.71 .56 77 1.13 -13.1SensusHlt n SRTS ... ... ... 6.25 3.38 66 6.05 +17.2SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 10 9.70 -.5SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.05 +.8SeqentialB SQBG ... ... ...dd 4.08 1.36 51 1.88 +5.6SeresTh n MCRB ... ... ...dd 17.42 6.65 65 7.80 -23.1SvcSource SREV ... ... ...dd 4.17 2.61 275 3.75 +21.4ServiFst s SFBS .44f 1.0 22 44.44 32.54 113 42.16 +1.6SevStars h SSC ... ... ...dd 7.00 1.26 185 2.63 -43.0SevernBc SVBI .12 1.6 35 8.20 6.70 7 7.60 +4.8SharingE rs SEII ... ... 39 12.40 2.61 8 3.13 -58.7Sharps SMED ... ... ...dd 5.73 3.74 11 3.90 -4.6SharpSprg SHSP ... ... ...dd 7.64 3.07 8 6.59 +49.6ShndTele s SHEN .26f .7 ... 41.80 28.00 98 36.35 +7.5ShiftPixy n PIXY ... ... ... 11.64 2.00 575 2.59 -10.1Shiloh SHLO ... ... 28 14.97 6.45 98 8.37 +2.1Shineco n TYHT ... ... ... 4.69 1.31 19 1.50 -34.8Shire SHPG 1.05e .7 82 192.15 123.73 762 159.50 +2.8ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 90 24.24 -9.4ShoreBcsh SHBI .28 1.5 18 20.09 15.17 19 18.27 +9.4ShotSpot n SSTI ... ... ... 33.19 9.33 134 27.69 +97.1Shuttery SFLY ... ... ...cc 86.41 39.76 1335 81.55 +63.9SiebertFn SIEB .10a 1.0 ...dd 21.61 3.52 50 10.39 -23.0SiennaBi n SNNA ... ... ... 29.25 13.37 53 18.99 +4.6Sientra SIEN ... ... ...dd 16.68 7.20 615 13.55 -3.6SierraBc BSRR .64 2.3 17 29.55 23.10 20 27.94 +5.2SierOnc g n SRRA ... ... ...dd 4.09 1.10 342 2.13 -42.9SierraWr SWIR ... ... 22 31.95 15.10 219 17.75 -13.2SifyTech SIFY .02e .9 ... 3.15 .69 53 1.95 +9.0SigmaDsg SIGM ... ... ...dd 7.00 5.50 257 6.35 -8.6SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 22 1.13 -47.4Sigmatr SGMA ... ... 13 11.61 5.26 14 6.68 -34.0SignatBk SBNY ... ... 25 161.92 116.68 719 130.32 -5.1SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40f 1.4 17 32.50 26.97 685 27.99 -4.8SilcLtd SILC 1.00 2.4 21 77.95 32.00 150 41.42 -40.9SilcnLab SLAB ... ... 88 101.90 66.35 242 95.50 +8.2SilicnMotn SIMO 1.20 2.6 17 56.51 40.33 168 45.56 -14.0SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 2 3.87 -8.6Silvercrest SAMG .56f 3.6 23 16.80 11.85 6 15.50 -3.4SimmnsFst s SFNC ... ... 19 30.90 24.88 723 30.50 +6.8SimplyGd n SMPL ... ... ... 16.01 10.93 240 12.88 -9.7SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 37 18.00 11.00 40 17.20 +6.8Sina SINA ... ... 45 124.60 75.91 543 95.01 -5.3Sinclair SBGI .72 2.6 11 41.15 26.70 1748 28.10 -25.8SinoGlobl SINO ... ... ...dd 3.99 1.04 30 1.10 -57.0Sinovac h SVA ... ... ...dd 8.75 4.60 41 7.61 -3.4SiriusXM SIRI .04 .7 35 6.62 4.73 11355 6.32 +17.9SitoMobl rs SITO ... ... ...dd 8.60 2.45 118 3.50 -47.9SkySolar SKYS ... ... ...dd 2.43 .82 16 1.12 -25.3SkyWest SKYW .40f .7 17 60.65 31.75 400 58.30 +9.8SkywksSol SWKS 1.28 1.4 21 117.65 86.13 3825 90.90 -4.3tSleepNmbr SNBR ... ... 20 40.72 28.23 912 28.44 -24.3SmartFn rs SMBK ... ... 22 26.26 20.50 43 23.65 +9.0SmartSnd n SND ... ... ... 13.70 4.81 602 7.53 -13.0SmthM hrs SMSI ... ... ...dd 3.41 .88 445 2.17 -23.6SocilRltyA n SRAX ... ... ...dd 7.95 1.11 49 4.70 -16.8SocketM n SCKT ... ... ... 4.59 2.62 7 2.93 -18.2SodaStrm SODA ... ... 35 98.26 49.33 230 94.35 +34.1Sohu.cm h SOHU ... ... ...dd 70.86 26.70 610 32.68 -24.6Sol-Gel n SLGL ... ... ... 12.23 8.06 79 8.45 -21.1SolarCap SLRC 1.64 8.1 12 22.67 19.70 41 20.36 +.7SolarSCap SUNS 1.41 8.5 12 18.40 16.10 33 16.62 -6.4SolarEdg n SEDG ... ... 32 59.20 15.40 521 52.55 +39.9Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 25 1.69 -6.1SolidBio n SLDB ... ... ... 33.74 6.83 102 14.66 -35.2Solignx wt SNGXW ... ... ... .96 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.90 1.60 34 1.62 -27.0SonicCorp SONC .64 2.4 18 30.05 22.11 579 26.29 -4.3SonicFdry SOFO ... ... ...dd 4.99 2.05 14 2.25 -25.2SonomaPh SNOA ... ... ...dd 7.75 3.50 38 3.76 -31.0Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7sSophiris SPHS ... ... ...dd 2.75 1.80 604 2.85 +25.6SorrentoTh SRNE ... ... 49 10.65 1.50 1953 6.33 +66.4SotherlyH SOHO .48f 7.2 42 7.08 5.78 60 6.68 +3.6SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 3 24.90 -2.9SthrlyH pf C SOHOO 1.97 8.0 ... 25.76 24.50 3 24.71 -2.5SouMoBc s SMBC .44 1.3 16 40.80 30.30 4 34.79 -7.4SoundFin SFBC .56f 1.5 22 37.24 29.55 1 37.22 +9.4SouthState SSB 1.36f 1.6 24 94.50 78.60 98 87.25 +.1SthnFstBsh SFST ... ... 21 47.55 33.25 15 46.10 +11.8SoNatBcVa SONA .32 2.0 31 18.33 15.11 39 16.30 +1.7SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 246 33.54 -.4SparkEn s SPKE .72 5.8 10 23.65 8.60 224 12.45 +.4SparkEn pf SPKEP 2.19 9.2 ... 27.56 22.84 13 23.81 -10.5SparkTh n ONCE ... ... ...dd 91.75 41.06 595 74.95 +45.8SpartnMot SPAR .10 .6 43 18.35 8.10 359 18.00 +14.3SprtnNash SPTN .72f 4.1 ...dd 37.71 16.32 224 17.64 -33.9SpectPh SPPI ... ... ...dd 23.50 5.47 907 16.00 -15.6SperoTh n SPRO ... ... ... 19.00 9.66 79 13.11 +11.6Sphr3D grs ANY ... ... ... 7.25 .44 1375 .49 -80.0Spherix rs SPEX ... ... ...dd 4.75 .89 93 1.03 -26.4Splunk SPLK ... ... ...dd 112.66 54.17 848 103.19 +24.6SpokHldgs SPOK .50 3.4 33 18.85 13.75 75 14.60 -6.7SportsWhs SPWH ... ... 10 6.99 3.40 308 5.10 -22.8SprBkPh n SBPH ... ... ...dd 18.93 8.69 12 14.49 +7.8SprottFoc FUND .75e 9.7 ...q 8.39 6.84 28 7.74 -2.3Sprouts SFM ... ... 25 28.29 17.55 1659 24.27 -.3StaarSur STAA ... ... ... 17.60 8.95 250 16.40 +5.8Staff360 rs STAF ... ... ... 5.70 1.51 13 1.64 -47.9Stamps.cm STMP ... ... 27 233.13 100.55 442 229.35 +22.0StarBulk rs SBLK ... ... ...dd 13.29 7.57 142 12.16 +8.0StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 10 25.24 -.3StarsGp g TSG ... ... ... 33.50 15.85 187 31.50 +35.2Starbucks s SBUX 1.20 2.1 27 64.87 52.58 7256 58.13 +1.2StatAutF STFC .40 1.3 ...dd 31.74 22.11 21 31.24 +7.3StateBkFn STBZ .80f 2.5 20 32.54 24.90 128 32.23 +8.0SteadyM n STDY ... ... ...dd 7.50 2.60 712 4.75 +28.4StealthGas GASS ... ... 27 4.70 2.90 43 4.11 -5.7SteelCon STCN ... ... ...dd 2.90 1.46 118 2.00 -19.7StlDynam STLD .75f 1.7 18 50.70 32.20 3009 44.12 +2.3SteinMart s SMRT .30 14.7 ...dd 2.49 .48 330 2.04 +75.9StellrAcq n STLR ... ... ... 10.49 9.99 1 10.31 +1.0StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.72 +2.6tStellrB hrs SBOT ... ... ... 1.55 .68 101 .66 -18.5StemlineTh STML ... ... ...dd 18.75 7.30 149 17.75 +13.8Stericycle SRCL ... ... ...cc 88.00 56.64 1078 58.69 -13.7Stericyc pf SRCLP 5.25 11.6 ... 75.50 43.93 112 45.35 -14.4SterlBcp n SBT .01p ... ... 14.98 12.00 152 13.44 +5.8SterlCons STRL ... ... 28 18.90 9.26 130 11.41 -29.9SMadden SHOO .80 ... 22 49.28 36.10 362 48.20 +3.2Stewrdshp SSFN .12 1.0 17 12.75 8.50 14 12.05 +17.6StitchFix n SFIX ... ... ...cc 30.07 14.48 243 22.12 -14.4StockYBc s SYBT .92f 2.4 19 41.90 31.90 99 37.90 +.5StoneCastle BANX 1.52 7.0 12 22.75 19.66 6 21.80 +8.3StrataS rs SSKN ... ... ...dd 3.00 1.06 159 1.35 +9.8Stratasys SSYS ... ... ...dd 30.88 18.00 677 19.86 -.5Strattec STRT .56 1.8 18 49.20 30.05 49 32.00 -26.5StratusPrp STRS 1.00e ... 66 32.75 26.15 2 31.20 +5.1Strayer STRA 1.00 1.0 30 109.82 76.40 157 103.37 +15.4StreamHlth STRM ... ... ...dd 2.82 .92 10 1.46 -13.6StrgbrBio n SBBP ... ... ... 9.25 4.00 214 7.85 +8.3SummerInf SUMR ... ... ...dd 2.25 .80 16 .84 -43.8SumFWV SMMF .52f 2.0 13 28.16 20.93 12 25.51 -3.1sSmtStB s SSBI .48 3.2 21 14.99 11.65 9 15.00 +19.0SumTher n SMMT ... ... ...dd 16.86 8.80 20 13.42 +21.1SunHydrl SNHY .36 .7 41 70.83 38.36 182 48.40 -25.2SundEng n SNDE ... ... ... 9.59 3.61 23 4.60 -22.6SunesisP rs SNSS ... ... ...dd 7.69 1.82 92 2.86 -22.5SunOpta STKL ... ... ...dd 10.20 6.27 317 6.80 -12.3SunPower SPWR ... ... ...dd 11.70 6.46 1133 8.42 -.1Sunrun n RUN ... ... 8 10.16 4.21 966 9.08 +53.9Sunworks n SUNW ... ... ... 2.14 .90 83 .94 -10.5SuperMicro SMCI ... ... 13 27.90 16.10 374 18.25 -12.8SuperCom SPCB ... ... ...dd 4.95 2.01 29 2.37 -39.4SupercdT rs SCON ... ... ...dd 2.08 .88 37 .95 -12.8SupUnifm s SGC .38 1.4 24 28.85 17.41 9 27.22 +1.9Supernus SUPN ... ... 44 50.05 29.95 602 46.95 +17.8supprt.cm rs SPRT ... ... ...dd 2.99 2.01 17 2.71 +12.0SurfaceOn n SURF ... ... ... 14.75 12.08 129 14.63 +9.8SurgPtrs n SGRY ... ... ...dd 24.05 7.10 164 16.40 +35.5Surmodic SRDX ... ... ...cc 40.30 22.35 32 37.05 +32.3SussxB SBBX .30f 1.0 25 32.85 19.75 45 30.50 +13.6SykesEnt SYKE ... ... 37 34.49 25.77 195 28.57 -9.2Symantec SYMC .30 1.1 14 34.20 24.93 3534 27.67 -1.4Synacor SYNC ... ... ...dd 3.95 1.35 102 1.85 -19.6Synalloy SYNL .13m .8 ...dd 17.35 10.30 4 16.90 +26.1Synaptics SYNA ... ... ...dd 64.54 33.73 559 42.98 +7.6Synchron SNCR ... ... 24 19.31 6.51 872 10.73 +20.0SyndaxP n SNDX ... ... ...dd 15.43 7.41 156 10.92 +24.7SyneosH h SYNH ... ... ...dd 61.10 31.10 662 39.20 -10.1tSynrgyPh SGYP ... ... ...dd 4.84 1.55 4885 1.49 -33.2Synlogic rs SYBX ... ... ...dd 23.00 8.76 58 13.13 +35.4Synopsys SNPS ... ... 51 94.80 70.55 643 86.07 +1.0Syntel SYNT 15.00e ... 14 29.37 15.88 486 28.99 +26.1Synthes rs SES ... ... ... 10.24 2.00 4 3.17 +11.6Sypris SYPR .08 5.6 ...dd 1.90 1.03 11 1.42 +2.9SyrosPhar n SYRS ... ... ... 24.38 6.30 132 12.21 +25.5T -:T-MobileUS TMUS ... ... 23 68.88 54.60 12398 59.43 -6.4TAT Tch h TATT .34e 4.0 19 12.50 8.20 2 8.40 -20.0TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 31 17.88 -10.8TCP Cap TCPC 1.44 10.0 11 17.25 13.72 131 14.41 -5.7TD Ameritr AMTD .84 1.4 34 63.01 36.12 2385 58.87 +15.1tTDH Hld n PETZ ... ... ... 31.75 3.86 378 3.96 -29.8TESSCO TESS .80 4.5 52 24.85 12.15 25 17.80 -11.7TFS Fncl TFSL .68 4.6 50 17.27 14.32 222 14.91 -.2TG Thera TGTX ... ... ...dd 17.35 7.25 760 14.25 +73.8THL Credit TCRD 1.08 13.8 9q 10.25 7.72 55 7.84 -13.4TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 52200.00 1.30 454 1.69 -32.7TPI Co n TPIC ... ... ... 26.00 15.26 138 22.86 +11.7TSR Inc TSRI ... ... 31 11.10 3.80 0 5.58 +7.3TTEC Hl TTEC .54f 1.7 31 43.75 29.70 67 32.20 -20.0TTM Tch TTMI ... ... 20 19.54 12.76 2294 14.20 -9.4Tabula n TRHC ... ... ...cc 42.79 11.59 288 42.16 +50.3TactSys n TCMD ... ... ...cc 37.88 18.25 116 34.91 +20.5Taitron h TAIT .10 7.3 ...dd 2.13 1.13 2 1.37 -18.5TakeTwo TTWO ... ... 64 129.25 62.72 2737 104.30 -5.0Talend n TLND ... ... ...dd 52.10 29.91 422 49.88 +33.1TandmD rs TNDM ... ... ...dd 12.20 2.14 947 7.79 +230.1TandyLthr TLF ... ... 11 9.05 6.79 16 7.40 -4.5Tantech n TANH ... ... ... 4.54 1.51 852 3.01 +16.7 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 13 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 48

Tapimmu n TPIV ... ... ... 4.41 2.58 66 2.99 -23.7Tarena TEDU .28e 2.8 4 21.70 9.78 76 10.13 -32.4TaylrDv TAYD ... ... 22 15.14 9.70 4 10.02 -25.3TechData h TECD ... ... 20 111.10 75.31 468 77.32 -21.1TechComm TCCO ... ... ...dd 15.40 2.30 13 4.40 -61.6TechTarg TTGT ... ... ... 22.44 8.75 212 20.72 +48.9Tecnoglass TGLS .56 6.5 57 10.93 5.50 5 8.61 +17.1Tecogen TGEN ... ... ... 4.17 2.05 37 3.29 +21.9Telenav TNAV ... ... ...dd 9.05 4.50 72 5.40 -1.8Teligent TLGT ... ... ...dd 9.54 2.43 542 2.95 -18.7Tellurian rs TELL ... ... ...dd 13.74 6.45 580 9.68 -.6TenaxTh rs TENX ... ... ... 15.80 4.41 22 6.19 -36.8TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 292 11.10 -7.2TerritBcp TBNK .80 2.6 16 33.00 28.12 41 30.53 -1.1tTesaro TSRO ... ... ...dd 168.92 50.67 1117 50.54 -39.0Tesla Inc TSLA ... ... ...dd 389.61 244.59 4614 299.92 -3.7TetraTc TTEK .40 .8 20 53.40 39.95 549 47.65 -1.0Tetraphase TTPH ... ... ...dd 8.75 2.05 369 3.25 -48.4TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 2 25.52 +1.0TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.44 -.4TxCapBsh TCBI ... ... 24 102.90 69.65 496 98.75 +11.1TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 4232 103.40 -1.0TexRdhse TXRH 1.00f 1.6 35 64.96 44.29 2058 63.52 +20.6tThe9Ltd NCTY ... ... ... 1.68 .35 198 .35 -46.1TherapMD TXMD ... ... ...dd 7.01 3.50 4431 5.76 -4.6TherpxBio n TRPX ... ... ... 7.74 4.17 16 4.29 -19.7TheravBio TBPH ... ... ...dd 43.44 21.27 255 24.43 -12.4TheStreet TST .10 5.9 3 2.03 .75 65 1.69 +16.61347PrpIns PIH ... ... 43 8.50 6.55 3 6.80 -6.21347PrIn pf PIHPP ... ... ... 25.10 24.15 0 24.51 +.4TiGenix n TIG ... ... ... 48.00 15.54 1 42.40 +85.2TiberAcq n TIBR ... ... ... 9.60 9.55 9.58 +.1TiberAc un TIBRU ... ... ... 10.14 10.00 1 10.14 +1.2TileShop TTS .20 ... 29 22.05 5.15 941 6.60 -31.3TillCap n TIL ... ... ... 5.45 3.30 4.00 -9.4TmbrlndBc TSBK .52a 1.6 17 33.28 21.08 7 32.40 +22.0tTintri n TNTR ... ... ... 7.75 1.11 888 1.00 -80.4Tiptree TIPT .12 1.9 19 7.24 5.35 4 6.40 +7.6TitanMach TITN ... ... ...cc 25.09 11.68 104 19.42 -8.3tTitanPh rs TTNP ... ... ... 3.05 .90 124 .88 -34.0TivityHlth TVTY ... ... 22 48.50 29.95 648 35.80 -2.1Tivo Cp TIVO .72 5.3 ...dd 20.18 12.75 1286 13.70 -12.2Tocagen n TOCA ... ... ... 17.95 8.60 152 9.17 -10.5TonixPh rs TNXP ... ... ...dd 5.00 2.75 388 3.15 -8.7TopImage TISA ... ... ...dd 1.75 .95 68 1.11 -2.6Torchlght TRCH ... ... ...dd 1.81 .95 154 1.21 -9.7TowerSemi TSEM ... ... 13 36.69 21.06 447 26.53 -22.2sTownSprts CLUB ... ... ...dd 9.50 3.80 170 9.55 +72.1TowneBank TOWN .56 1.9 ... 35.30 27.85 85 30.10 -2.1TraconPh n TCON ... ... ...dd 3.95 2.00 84 2.55 -23.9TractSupp TSCO 1.08 1.6 21 82.68 49.87 1745 67.76 -9.4TradDsk A n TTD ... ... ... 67.30 36.87 978 49.45 +8.1TrnWEnt TWMC ... ... 3 3.10 .95 2 1.25 -31.5TransAct TACT .36 3.0 28 15.80 8.15 52 12.10 -8.7Transcat TRNS ... ... 27 17.45 11.60 1 16.35 +14.7sTransGlb TGA .20 10.9 ...dd 1.85 1.07 180 1.83 +27.2TravelCtrs TA ... ... ...dd 6.35 2.95 72 3.65 -11.0TravCtrs 28 TANNI 2.06 8.5 ... 25.73 18.63 3 24.37 -3.5TravelC 29 TANNL 2.00 8.3 ... 25.80 17.09 11 24.15 -4.2Travelct 30 TANNZ 2.00 8.2 ... 25.78 17.00 13 24.29 -2.8sTravelzoo TZOO ... ... 46 11.55 5.75 348 12.45 +93.0TrmntMtg n TRMT ... ... ... 17.94 12.54 7 12.60 -14.2Trevena TRVN ... ... ...dd 3.64 1.34 323 1.81 +13.1TriCoBsh TCBK .68 1.8 21 43.80 33.36 116 37.39 -1.2TrilliumTh TRIL ... ... ... 13.30 4.15 94 5.88 -19.0TriMas h TRS ... ... 20 28.85 20.05 95 27.10 +1.3Trimble TRMB ... ... 50 45.70 33.83 1451 34.60 -14.9TrinityBio TRIB .88 18.9 5 6.54 4.22 39 4.65 -8.8TripAdvis TRIP ... ... 80 50.95 29.50 1711 37.53 +8.9TriStCap TSC ... ... 18 25.80 20.30 104 25.15 +9.3TriStCap pf TSCAP 1.69 6.4 ... 26.50 25.75 3 26.41 +1.9TriumphBc TBK ... ... 22 44.05 20.50 145 38.75 +23.0tTrivago n TRVG ... ... ... 24.27 4.31 1579 4.31 -37.0Tronc TRNC ... ... 24 24.74 10.80 85 18.27 +3.9Trovagne h TROV ... ... ...dd 1.63 .24 596 .28 -8.8TrueCar TRUE ... ... ...dd 21.75 8.88 7173 9.95 -11.2tTruettHrst THST ... ... ...dd 2.33 1.60 1 1.32 -36.2Trupanion TRUP ... ... ...dd 37.13 15.66 540 27.58 -5.8TrstNY TRST .26 3.0 17 9.70 7.25 221 8.65 -6.0Trustmk TRMK .92 2.9 17 35.09 28.16 411 31.57 -.9T2 Biosys TTOO ... ... ...dd 7.54 2.50 428 5.97 +44.9Tucows grs TCX ... ... 48 71.75 49.70 40 62.75 -10.4TuesMrn TUES ... ... ...dd 4.10 1.60 222 3.50 +27.3Tuniu TOUR ... ... ...dd 9.88 5.81 126 6.42 -16.3sTurtleBc rs HEAR ... ... ... 5.75 1.64 1329 5.26 +190.321stCFoxA FOXA .36 1.0 17 39.13 24.81 6773 36.57 +5.921stCFoxB FOX .36 1.0 15 38.56 24.30 1531 36.12 +5.921Vianet VNET ... ... 16 9.59 4.17 196 5.18 -35.1TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 25 21.98 -17.3TwoRvrBc TRCB .18 1.0 20 20.75 15.71 8 17.22 -5.02U TWOU ... ... ...dd 91.00 39.58 391 81.01 +25.6TymeTch n TYME ... ... ...dd 9.50 2.01 64 2.27 -64.4U -:US AutoPts PRTS ... ... 3 4.13 1.72 209 1.81 -28.2tUS Concrte USCR ... ... 80 86.35 56.68 999 56.85 -32.0US Gld rs USAU .21e ... ... 5.66 1.05 62 1.36 -16.6sUFP Tch UFPT ... ... 28 33.50 25.88 21 33.90 +21.9UMB Fn UMBF 1.16 1.5 21 78.27 62.27 150 76.91 +6.9USEcology ECOL .72 1.4 39 59.70 44.50 62 53.20 +4.3USGlobInv GROW .03 1.1 ... 7.49 1.25 48 2.76 -29.2USA Tc pf USATP ... ... ... 28.26 20.75 1 22.50 -10.5USA Tech h USAT ... ... ... 10.10 4.25 338 8.90 -8.7USA Trk USAK ... ... ...dd 29.15 5.73 146 24.34 +34.3UTStarcm UTSI ... ... 29 6.51 1.97 12 4.86 -13.7Ubiquiti UBNT .17 .2 23 82.30 45.71 184 71.71 +1.0UltaBeauty ULTA ... ... 34 314.86 187.96 923 250.62 +12.1UltimSoft ULTI ... ... ...cc 257.93 181.59 337 242.76 +11.2UltraClean UCTT ... ... 7 34.59 15.36 816 17.64 -23.6UltPetro n UPL ... ... ... 12.39 2.36 2244 2.46 -72.8Ultragenyx RARE ... ... ...dd 71.99 41.67 359 52.41 +13.0Ultralife ULBI ... ... 25 10.95 5.45 43 8.85 +35.1Umpqua UMPQ .80f 3.4 23 24.73 16.76 2019 23.68 +13.8UniQure QURE ... ... ... 32.71 4.72 249 29.85 +52.4UnicoA UNAM ... ... ...dd 11.30 7.25 1 7.70 -9.9UnionBkVA UBSH 1.20f 3.1 21 39.80 29.50 352 38.47 +6.4UnionBkVT UNB 1.20 2.3 25 55.00 39.55 1 51.60 -2.5UnBnOH UBCP .52 3.9 19 14.00 11.33 1 13.20 -.4UtdBOH UBOH .48 2.2 12 23.50 20.35 0 22.20 UBSI UBSI 1.36 4.0 22 41.45 31.70 600 34.25 -1.4UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 15 25.75 +25.3 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 449 32.10 +14.1UCmntyFn UCFC .24 2.4 18 10.70 7.81 44 10.21 +11.8UtdFnBcp UBNK .48 2.9 15 19.35 15.47 125 16.66 -5.6UtdFire UFCS 1.12 2.2 87 50.84 38.95 76 50.30 +10.4UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 36 19.06 +10.5UtdNtrlF UNFI ... ... 15 52.69 29.53 226 44.69 -9.3USecBcCA UBFO .36 3.2 24 11.65 8.10 12 11.25 +2.3US Engy rs USEG ... ... ...dd 1.96 .60 22 1.16 -22.7USLime USLM .54 .7 21 101.40 70.56 7 74.40 -3.5UtdTherap UTHR ... ... 7 152.55 106.30 353 111.67 -24.5UtdGrdian UG 1.42e 7.9 27 21.33 13.75 5 17.92 -3.1UnitGrp UNIT 2.40 13.4 69 27.78 13.81 2664 17.95 +.9UnityBcp UNTY .28f 1.3 17 24.25 15.35 4 21.90 +10.9UnivDisp OLED .24f .3 52 209.00 86.85 935 89.75 -48.0UnvElc UEIC ... ... 32 72.50 41.95 93 47.50 +.5UnivFor s UFPI .35e 1.1 18 39.58 25.93 440 32.46 -13.7UnvLogist ULH .42f 1.9 16 25.65 12.55 34 22.10 -6.9UnvStainls USAP ... ... 65 31.20 16.77 60 28.62 +33.6UnivstPa UVSP .80 2.8 17 32.35 26.61 93 28.70 +2.3UnumTh n UMRX ... ... ... 12.70 10.15 96 11.10 -.1UplandSoft UPLD ... ... ...dd 31.70 18.09 64 27.50 +27.0UrbanOne UONE ... ... ...dd 3.30 1.25 0 1.93 +4.1UrbanOnD UONEK ... ... ... 3.05 1.35 48 1.90 +8.6UrbanOut URBN ... ... 24 40.94 16.19 1934 39.63 +13.0UrogenP n URGN ... ... ... 66.38 13.01 50 57.27 +53.9UtahMed UTMD 1.08 1.1 ... 109.65 61.55 33 102.45 +25.9V -:tVBI Vac n VBIV ... ... ... 5.10 3.04 96 3.13 -26.7VEON VEON .28e 10.4 ... 4.47 2.20 2730 2.68 -30.2VOXX Intl VOXX ... ... 5 9.00 4.64 59 4.90 -12.5VSE Corp s VSEC .28 .5 19 59.90 40.07 128 51.77 +6.9Valerits hn VLRX ... ... ... 7.20 1.19 736 1.74 -38.9ValueLine VALU .76 4.0 18 22.58 13.26 1 18.97 -2.0VanE GenD GNRX ... ... ...q 64.65 53.83 19 56.81 -4.2VanE VecBi BBH ... ... ...q 136.83 113.36 19 115.69 -7.2VandaPhm VNDA ... ... ...dd 20.40 11.90 485 14.15 -6.9VangIntHi VYMI 2.17e 3.3 ... 72.32 61.60 57 66.38 -.9VangIntDiv VIGI 1.11e 1.7 ... 70.39 59.28 33 65.22 -1.6tVangEMGv VWOB 2.82 3.7 ...q 81.69 76.77 227 76.62 -4.5V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.51 229 61.24 +1.2tVanShTTr VGSH .79a 1.3 ...q 60.93 59.80 183 59.75 -.9tVanSTCpB VCSH 1.71 2.2 ...q 80.41 78.04 761 77.94 -1.7tVanTotBd n VTC 2.43 3.0 ... 88.99 81.13 9 81.02 -4.7VangR3K VTHR 2.14e 1.8 ...q 131.16 108.12 78 121.96 -.7VanR2KGr VTWG .84e .6 ...q 146.37 116.79 20 139.57 +3.0VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 2 107.85 -1.6VangR2K VTWO 1.45e 1.2 ...q 128.82 107.77 32 123.75 +1.2VanR1KGr VONG 1.64e 1.2 ...q 149.80 118.56 53 140.77 +2.0VanIntTTr VGIT 1.09 1.8 ...q 65.53 62.11 106 62.16 -2.8VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 33 105.05 -3.2VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 14 121.83 -.5VanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.98 357 51.09 -2.6tVanLTCpB VCLT 3.51 4.0 ...q 96.52 88.04 173 88.14 -7.9VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 46 72.84 -6.6tVanIntCpB VCIT 2.60 3.1 ...q 88.76 83.35 1013 83.30 -4.7VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 950 48.81 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 781 54.58 +.4VanTIntStk VXUS 1.54e 2.7 ...q 61.17 50.83 559 56.68 -.2VantEng n VEAC ... ... ... 9.95 9.62 1 9.84 +1.2VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8VantEn un VEACU ... ... ... 10.30 9.97 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 171 36.74 -8.5Varonis VRNS ... ... ...dd 68.25 31.35 785 67.30 +38.6VascoDta VDSI ... ... 65 15.75 11.05 122 15.65 +12.6VascuBio VBLT ... ... ... 9.05 2.01 33 2.23 -68.7Vaxart rs VXRT ... ... ... 11.88 4.74 25 5.20 -16.5VeecoInst VECO ... ... ...dd 34.25 10.85 567 15.60 +5.1VBradley VRA ... ... 20 12.83 6.99 247 11.02 -9.5Veracyte VCYT ... ... ...dd 9.80 5.23 88 6.13 -6.1Verastem VSTM ... ... ...dd 5.71 1.92 606 4.19 +36.5Vericel VCEL ... ... ...dd 13.59 2.35 853 13.25 +143.1VerintSys VRNT ... ... ...cc 44.55 37.05 221 42.20 +.8Verisign VRSN ... ... 32 127.24 87.55 749 117.94 +3.1Verisk VRSK ... ... 37 108.58 75.60 1315 106.69 +11.1Veritex VBTX ... ... 25 29.69 23.84 98 29.12 +5.5Veritone n VERI ... ... ... 74.92 7.76 213 19.34 -16.6Vermillion VRML ... ... ...dd 2.10 .88 54 1.35 -30.1VeronaPh n VRNA ... ... ... 25.55 10.44 1 17.24 +45.2Versartis VSAR ... ... ...dd 22.10 1.45 218 1.55 -29.5VertexEn VTNR ... ... ...dd 1.50 .65 94 1.20 +26.3VertxPh VRTX ... ... ...cc 178.25 113.66 1649 152.48 +1.7Veru Inc VERU ... ... ...dd 3.00 .90 171 1.92 +68.4ViaSat VSAT ... ... ...dd 80.26 57.75 422 63.48 -15.2ViacomA VIA .80 2.2 8 44.95 28.20 73 35.65 +2.1ViacomB VIAB .80 2.7 6 44.12 22.13 2684 29.96 -2.8Viavi VIAV ... ... 19 11.89 8.34 3106 9.31 +6.5Vical rs VICL ... ... ...dd 3.70 1.32 52 1.48 -19.1Vicor VICR ... ... ... 37.45 16.30 326 34.80 +66.5VicDvAcc n VSDA ... ... ... 29.50 25.36 27.66 -2.8VicMultiF n VSMV ... ... ... 29.20 24.76 2 27.15 -1.6Vict500VW CFA .44e .9 ...q 52.01 42.35 32 48.58 -.4VictDisEnV CSF .38e .9 ...q 49.05 39.59 10 44.52 -1.4Vict500EV CFO .47e 1.0 ...q 52.03 42.35 86 48.58 -.5VicEM Hi n CEY ... ... ... 28.35 24.47 2 25.78 -1.3VictDevVol CIZ .01j ... ...q 39.92 31.24 15 35.20 +.3VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 51 45.36 -2.3VictSCVol CSA .16e ... ...q 49.00 40.61 4 45.59 -1.1VictIntlVol CIL .15e ... ...q 46.94 36.46 0 40.54 -.3VicEmMkt CEZ ... ... ... 31.99 27.33 0 29.21 -1.5VictLCHiDv CDL .44e ... ...q 47.44 40.92 8 44.12 -2.6VictIntHiD CID .33e ... ...q 38.00 33.68 2 35.70 -1.4VictCap n VCTR ... ... ... 13.50 10.05 57 11.06 -4.7ViewRay n VRAY ... ... ... 10.64 4.40 354 7.48 -19.2VikingTh n VKTX ... ... ...dd 7.36 .88 518 4.04 -.5VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 65 34.00 26.90 33.95 +10.8VillSupMkt VLGEA 1.00 3.7 16 28.00 21.95 23 27.19 +18.6ViperEnPt VNOM 1.92f 6.6 33 29.82 14.76 1236 29.05 +24.5VirTra n VTSI ... ... ... 7.36 4.75 2 5.20 -17.5Virco VIRC .06 1.4 ... 6.05 3.92 3 4.20 -16.8VirtuFin n VIRT .96 2.7 ...cc 37.85 13.10 349 36.05 +97.0VirtusInv VRTS 1.80 1.6 16 135.90 97.60 73 115.10 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 1 99.01 -1.9Virtusa VRTU ... ... 61 52.88 25.72 364 48.84 +10.8VistaGn n VTGN ... ... ... 2.65 .69 810 1.04 -6.6Visteon s VC ... ... 24 140.64 91.20 349 123.64 -1.2VitalThera VTL ... ... ...dd 7.30 2.25 118 5.45 -8.4ViveveMd n VIVE ... ... ...dd 8.75 2.95 163 3.46 -30.4Vivopwr n VVPR ... ... ... 4.72 1.25 0 1.25 -56.9Vivus VVUS ... ... 2 1.38 .33 9778 .54 +7.4Vodafone VOD 1.77e 6.1 ... 32.75 26.13 1943 29.13 -8.7VoyagerT n VYGR ... ... ...dd 31.91 8.10 251 18.93 +14.0 vTvThera n VTVT ... ... ...dd 8.40 .65 754 1.71 -71.5Vuzix VUZI ... ... ...dd 11.40 4.10 235 6.20 -.8W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 1 9.45 -.7WD 40 WDFC 2.16 1.6 33 137.70 100.60 42 131.95 +11.8WMIH WMIH ... ... ...dd 1.61 .60 394 1.39 +63.7WSFS s WSFS .44f .9 17 53.00 42.45 104 50.55 +5.6WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 0 4.80 -20.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 15.86 +2.4WalgBoots WBA 1.60 2.4 14 86.87 61.74 5055 65.42 -9.9WashFed WAFD .68 2.1 15 37.70 29.80 457 31.95 -6.7WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.0 20 59.10 47.00 51 56.70 +6.5WaterstnF WSBF .48a 2.8 17 20.40 16.60 87 17.40 +2.1WaveLfSc n WVE ... ... ... 55.95 15.15 140 44.10 +25.6WaysideT WSTG .68 4.9 6 21.75 12.60 0 13.80 -17.4Web.com WEB ... ... 7 25.95 17.20 260 18.75 -14.0WeiboCorp WB ... ... ... 142.12 53.76 933 115.50 +11.6WelleslyBc WEBK .20 .6 26 33.25 25.00 1 32.25 +8.6Wendys Co WEN .34f 2.0 18 17.75 13.57 4362 16.73 +1.9WernerEnt WERN .28 .8 24 43.95 25.15 633 34.10 -11.8Wesbanc WSBC 1.16f 2.6 19 44.78 35.49 194 44.11 +8.5WestBcp WTBA .80f 3.3 16 28.00 20.90 17 24.50 -2.6WAmBcp WABC 1.60 2.9 28 64.26 49.38 129 56.06 -5.9WestellT rs WSTL ... ... ...cc 4.60 2.48 42 3.05 -18.7WDigital WDC 2.00 2.5 9 106.96 76.59 4510 79.79 +.3WstNwEnB WNEB .16 1.5 27 11.25 9.30 77 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.26 255 2.36 -37.2WestwtrRs WWR ... ... ... 1.77 .50 101 .55 -49.1WeycoGp WEYS .88 2.4 24 37.79 26.51 10 36.48 +22.7Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.3 ... 24.76 12.58 1 15.75 -28.0Wheelr pfD WHLRD 2.19 13.7 ... 25.70 14.66 50 16.00 -20.4Wheeler rs WHLR 1.36 36.6 ...dd 13.52 3.25 65 3.72 -62.7WhiteHFin WHF 1.42 11.1 8 15.05 10.92 19 12.84 -4.3WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 0 25.67 +.3Wilhelmina WHLM ... ... 28 8.73 5.58 1 6.90 +6.6WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 196 12.90 +1.6WillmValV WVVI ... ... 22 8.86 7.70 16 8.32 +.8WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.73 -9.3Willdan WLDN ... ... 22 36.87 19.25 49 29.09 +21.5WillisLFn WLFC ... ... 13 36.70 22.51 12 32.41 +29.8WillisTwW WLTW 2.40f 1.6 22 165.00 132.51 560 148.55 -1.4Windstm rs WIN .60 41.1 ...dd 5.57 1.28 1365 1.46 -21.1Wingstop n WING .28a .6 68 52.00 28.28 686 48.98 +25.7Winmark WINA .60f .5 23 144.10 121.20 2 131.10 +1.3WinsFin WINS ... ... ... 390.88 19.80 0 140.01 -22.2Wintrust WTFC .76 .8 20 93.55 67.74 426 91.04 +10.5Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 4 26.86 -3.9sWisdTrMdE GULF 1.10e 5.6 ...q 19.78 16.43 3 19.60 +11.3WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 4 34.63 -3.1WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 104 40.13 -3.1WTChixSte CXSE 1.54e 1.8 ...q 96.79 59.35 19 84.54 -1.9tWTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.12 2 70.24 -3.9WisdomTr WETF .12 1.1 30 13.41 7.87 2180 10.45 -16.7WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 40 26.43 -3.0WT NegAB AGND .78 1.8 ...q 45.12 42.75 143 43.94 +1.4WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 21 48.03 -.8WT NegHY HYND .90e 4.2 ...q 21.96 20.26 14 21.51 +4.9WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 168 24.04 -.5WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 13 31.96 -.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.19 7 45.69 -.9WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 3 25.30 -6.1Wix.com WIX ... ... ... 89.95 50.90 363 81.50 +41.6Woodward WWD .57 .8 26 89.30 65.22 287 72.05 -5.9Workday WDAY ... ... ...dd 140.00 80.76 880 125.62 +23.5Workhrs rs WKHS ... ... ...dd 4.89 1.90 73 2.85 +11.3WldAccept WRLD ... ... 14 121.17 51.15 87 104.04 +28.9WrightMed WMGI ... ... ...dd 30.59 19.04 648 19.83 -10.7WrightM rt WMGIZ ... ... ... 1.77 1.25 1.35 -10.6Wynn WYNN 3.00f 1.6 53 203.63 119.17 2863 191.85 +13.8X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 36 .78 -51.9XOMA rs XOMA ... ... ...dd 37.25 5.86 47 24.45 -31.3XTL Bio rs XTLB ... ... ... 4.14 1.55 0 1.63 -28.7XBiotech n XBIT ... ... ... 11.85 2.77 20 4.80 +21.8XcelBrnds XELB ... ... 13 5.00 2.00 11 3.00 -9.1XcelEngy XEL 1.44 3.1 20 52.22 41.51 2413 46.65 -3.0Xcerra XCRA ... ... ... 13.29 9.05 462 12.04 +23.0Xencor XNCR ... ... ...dd 34.63 18.55 359 29.37 +34.0tXeneticB n XBIO ... ... ... 4.84 1.75 9 1.72 -10.2XenithB rs XBKS ... ... 33 36.44 25.84 33.83 XenonPhm XENE ... ... ... 6.35 2.10 85 6.20 +119.5Xilinx XLNX 1.44f 2.2 33 78.02 60.12 1836 64.53 -4.3Xperi XPER .80 3.5 ...dd 35.40 16.70 333 23.15 -5.1XploreTch XPLR ... ... 79 4.20 1.54 16 3.17 +11.6XpressSp rs XSPA ... ... 1 1.95 .56 183 .62 -54.6XspandPr n XSPL ... ... ... Xunlei Ltd XNET ... ... ... 27.00 3.11 480 13.16 -14.5YRC Wwde YRCW ... ... ...dd 17.61 7.36 548 8.25 -42.6YY Inc YY ... ... 6 142.97 48.35 700 96.67 -14.5Yandex YNDX ... ... 84 44.49 24.94 3488 33.63 +2.7YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 145 7.70 +2.9Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 116 1.74 -1.7YintechIn n YIN .36e 4.1 ... 15.93 8.50 11 8.83 -7.6YogaWks n YOGA ... ... ... 5.85 1.98 5 2.37 -16.3YorkWater YORW .67 2.1 32 39.86 27.45 18 32.55 -4.0Youngevt n YGYI ... ... ... 7.00 3.44 11 3.60 -12.8YulongE rs YECO ... ... ... 9.00 1.25 5 3.09 +14.4ZK Intl n ZKIN ... ... ... 16.00 6.01 6 6.72 -31.4Zafgen ZFGN ... ... ...dd 10.00 3.21 38 6.81 +47.4Zagg ZAGG ... ... 22 23.70 6.83 332 11.35 -38.5ZaiLab n ZLAB ... ... ... 35.74 17.86 50 18.73 -11.8Zais Grp ZAIS 1.60 39.2 ...dd 4.09 1.72 12 4.08 +5.2ZealndPh n ZEAL ... ... ... 20.37 12.45 3 14.98 +10.1ZebraT ZBRA ... ... ...cc 148.71 92.66 334 136.78 +31.8ZillowA s ZG ... ... ...cc 59.73 37.96 537 49.56 +21.6ZillowC n Z ... ... ... 59.99 37.68 2286 49.72 +21.5ZionO&G ZN ... ... ...dd 6.90 1.29 821 4.14 +91.7ZionsBcp ZION .72e 1.3 18 57.29 38.43 2103 55.05 +8.3ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.80 3.33 708 4.31 +4.1Zix Corp ZIXI ... ... 35 6.67 3.82 422 5.19 +18.5Zogenix rs ZGNX ... ... ...dd 45.85 10.05 403 40.15 +.2ZosanoP rs ZSAN ... ... ... 35.40 4.05 734 4.17 -59.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.51 AB Government Money ... 1.51 AB Government Money ... 1.51 AIM MMCshRes 21 1.21 AIMMMInv 21 1.36 AIM Premier Portfoli 16 1.85 AIM Premier Tax Exem 10 1.54 AIM Premier U.S. Gov 21 1.59 AIM Short Term Invts 42 1.62 AIM Short Term Invts 12 1.51 AIM Short Term Invts 12 1.79 AIM Short Term Invts 15 1.85 AIM Short Term Invts 26 1.61 AlBernExRK p ... 1.46 AllBrnExRsv I ... 3.58 AlliBernExRsvA ... 1.31 AlliBernExRsAd ... 1.31 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.30 ABGovMMSel 25 1.61 AmC CapPr 49 1.24 AmC Prime 33 1.42 AmCentUSGv 47 1.32 AmCPrime t 33 1.17 American Century Pri 33 .67 BBH MM Inst 35 1.42 BBH MMkt 35 1.16 BLFMuniDlr 25 1.26 BMOGov I p 11 1.54 BMO Gov Y 11 1.29 BMO Institutional Pr 12 1.78 BMO Institutional Pr 12 1.53 BMOPrimeI p 12 1.76 BMO Prime Y 12 1.51 BNY Mellon Governmen 13 1.22 BNYMellon M 13 1.47 BNY Mellon National 13 1.17 BR TFdCsMg 30 1.06 BL FedTrDlr 41 1.31 BLFTrCsMg 54 1.08 BLFT Adm 30 1.46 BlackRock Cash Fds, 42 .93 BLFFedFDlr 35 1.34 BLFedFdPCS p 35 1.08 BLFFedFnd 35 1.59 BRInst 23 1.80 BLFCASel p 9 .68 BLFedFdSel p 35 .76 BLMunFdSel 25 .71 BLFTempFdSel 30 1.15 BlackRock Liquidity 35 1.55 BlackRock Liquidity 41 1.16 BlackRock Liquidity 35 1.19 BlackRock Liquidity 54 1.18 BlackRock Liquidity 7 .76 BlackRock Liquidity 30 1.16 BlackRock Liquidity 41 1.06 BlackRock Liquidity 35 1.09 BlackRock Liquidity 54 .75 BlackRock Liquidity 30 1.52 BlackRock Liquidity 30 .73 BLF FedTr 41 1.56 BLF TrsTr 54 1.58 BLFTrsTrDlr 54 1.33 BLFT FundDlr 30 1.31 BLFMunCsh 11 1.23 BRInvest 23 1.44 BlackRock Money Mark 23 .74 BLNYMfPCS p 7 1.07 BRSvc 23 1.53 BLFTempFdPCS 30 1.37 BRLiqTrsTAd 54 1.48 BLFM MuniCsh 11 1.48 BLF TempFd 30 1.87 BLFTmpDlr 30 1.62 BLFTmCsDlr 28 1.62 BLFedTrAd 41 1.46 BLCAMunPC p 9 1.00 BlkrkLqTmpAd 30 1.77 BRLiqTmpCR 30 1.47 BLMuAdm 25 1.41 BLF TmpCsh 28 1.87 BLFT TrFund 30 1.56 BLFedAdm 35 1.49 BLMuCshMg 25 1.00 BLFTmCshMg 30 1.37 CNIGovtA p 22 .98 California Tax-Free 29 1.14 CapResFd p 37 1.10 Cash Account Tr, Gov 33 1.43 Cash Account Tr, Gov 33 1.64 Cash Account Trust 33 .79 Cash Account Trust: 26 .42 Cash Acct Tr: Govt & 33 1.56 Cash Acct Tr: Tax Ex 26 1.17 Cash Acct Tr: Tax Ex 26 1.36 Cash Acct Tr: Tax Ex 26 1.40 CashMgtInst 30 1.49 CashResInst 30 1.55 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 54 1.58 CitiznSelTreB 54 1.38 CityNaRoGv p 22 .83 CityNRochGv 22 1.28 Columbia Government 27 1.21 Columbia Government 27 1.22 Columbia Government 27 1.22 Columbia Government 27 1.38 Columbia Government 27 1.22 ColumbiaA 27 1.22 Columbia Z 27 1.22 DWSMSerMgd 30 1.66 DWSMSerInst 30 1.66 DWS MMkt 20 1.45 DWS Variable NAV Mon 18 2.05 DavisGvtA 53 .01 Deutsche Money Marke 20 1.25 Deutsche Money Marke 20 .48 Deutsche Money Marke 20 1.45 DryBasic 22 1.55 DryInsPfGHm 12 1.60 DryInsPfGvP 12 1.35 DryTrsAgcyC 14 1.30 DryResInst 12 1.65 Dreyfus Cash Mgmt Ad 32 1.82 Dreyfus Cash Mgmt In 32 1.92 Dreyfus Cash Mgmt In 32 1.67 Dreyfus Government S 32 1.15 Dreyfus Government S 32 1.30 Dreyfus Government S 32 1.45 Dreyfus Government S 32 1.54 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 54 1.63 Dreyfus Institutiona 20 1.81 Dreyfus Institutiona 46 1.27 Dreyfus Institutiona 46 1.52 Dreyfus Institutiona 14 1.60 Dreyfus Instl Prefer 20 1.75 Dreyfus Liquid Asset 26 1.41 Dreyfus Liquid Asset 26 1.00 Dreyfus Municipal Ca 12 1.36 Dreyfus Municipal Ca 12 1.12 Dreyfus New York Mun 19 1.42 Dreyfus New York Mun 19 1.17 Dreyfus Prime Money 49 1.85 Dreyfus Tax Exempt C 8 1.45 Dreyfus Tax Exempt C 8 1.22 Dreyfus Treasury Cas 23 1.54 Dreyfus Treasury Cas 23 1.29 Dreyfus Treasury Cas 23 1.44 Dreyfus Treasury Cas 23 1.15 Dreyfus Treasury Sec 46 1.55 Dreyfus Treasury Sec 46 1.30 Dreyfus Treasury Sec 46 1.45 Dreyfus Treasury Sec 46 1.15 Dreyfus Treasury and 13 1.60 DryfLA 26 1.10 DryInTrAgcHm 14 1.55 DryTrPmCsh I 46 1.56 DryfGenTrPrA 35 .68 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 1.85 FIMMDomII 16 1.70 FIMMDomIII 16 1.60 FIMMGov I 24 1.58 FIMMGovII 24 1.43 FIMMGovIII 24 1.33FIMM Government Port 24 1.62 FIMMMMkt I 21 1.93 FIMMMMktII 21 1.78 FIMMMMktIII 21 1.68 FIMMTrOnlyII p 37 1.39 FIMMTrOnly3 37 1.29 FIMMTrOnly I 37 1.54 FIMM Treasury Only P 37 1.58 FIMM Treasury Portfo 37 1.59 FIMMTry I 37 1.55 FIMMTryII 37 1.40 FIMMTryIII 37 1.30 FedCAMuniII 28 1.03 FedCAMunCS p 28 .68 FedCAMunCap 28 1.33 FedGovOblCp 33 1.45 FedGovOb IS 33 1.56 FedGovOblSv 33 1.33 FedMMEagle 37 1.64 FedNYMun WS 40 1.40 FedPAMu WS 20 1.29 FedPrCshObCp 30 1.72 FedPrVlObSv 3 1.66 FedPrVlOblCp 3 1.81 FedPrVluObl 3 1.91 FedPrCshOblIS 30 1.82 FdPrCshObSv 30 1.57 FedPriOb IS 35 1.91 FedPrObSvc 35 1.71 FedTrstUSTr 26 1.52 FedTrsOb IS 23 1.56 FedTreasObSv 23 1.31 FedTrsOblCp 23 1.46 FedUSTCshSv 47 1.29 FedUSTrsIns 47 1.54 FedVaMuCsCS p 19 .80 Federated Government 33 .60 Federated Government 45 1.22 Federated Government 31 .88 Federated Government 31 .47 Federated Government 31 .48 Federated Government 31 .88 Federated Government 33 .91 Federated Government 33 .71 Federated Government 33 1.60 Federated Institutio 6 1.58 Federated Institutio 37 1.59 Federated Institutio 37 1.74 Federated Institutio 35 1.86 Federated Institutio 37 1.84 Federated Municipal 33 1.02 Federated Municipal 33 1.25 Federated Municipal 33 .78 Federated Municipal 33 .90 Federated Prime Cash 30 .88 Federated Prime Cash 30 1.03 Federated Prime Cash 30 1.12 Federated Prime Cash 30 1.32 Federated Prime Cash 30 1.51 Federated Treasury O 23 1.29 Federated Trust for 26 .82 Federated Trust for 26 .67 FedMstr 22 1.87 FidTrAdvC t 32 .30 Fidelity California 18 1.44 Fidelity California 18 1.19 Fidelity Domestic Po 16 1.80 Fidelity Flex Govern 13 1.75 Fidelity Government 26 .80 Fidelity Government 26 1.05 Fidelity Government 26 1.43 Fidelity Government 26 1.50 Fidelity Government 26 1.07 FidGovPortS 24 1.53 Fidelity Insti Money 21 1.97 Fidelity Insti Money 16 1.89 Fidelity Insti Money 16 1.36 Fidelity Insti Money 37 1.05 Fidelity Insti Money 37 1.04 Fidelity Investments 18 1.91 Fidelity Investments 18 1.82 Fidelity Investments 18 1.62 Fidelity Investments 18 1.72 Fidelity Investments 18 1.87 FidCashRes 25 1.38 FidSpGov 26 1.33 FidSpMM 22 1.68 FidSpUSTr 37 1.30 FidMMPortS 21 1.88 Fidelity Massachuset 22 1.46 Fidelity Massachuset 22 1.21 Fidelity Money Marke 22 1.80 Fidelity New Jersey 50 1.46 Fidelity New Jersey 50 1.21 Fidelity New York AM 22 1.47 Fidelity New York AM 22 1.22 Fidelity SAI Municip 29 1.58 Fidelity Series Gove 24 1.75 Fidelity Tax-Exempt 38 1.38 Fidelity Treasury Mo 32 1.32 Fidelity Treasury On 37 1.49 FidTrPortsS 37 1.50 FidTrsyCR 32 .79 FidTryDly M 32 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 54 1.61 Gabelli U.S. Treasur 54 1.62 GabelliUST 54 1.61 GartmrMMPr 37 1.17 GnCAMuB 7 .83 GnTrsAgcy A 28 1.01 GnTrsAgcy R 28 1.21 GnGvSec 32 .94 GeneralB p 32 1.00 General Government S 32 1.22 GnGovB p 32 .74 General Money Market 32 1.42 General Municipal Mo 9 1.14 General Treasury Sec 35 .95 General Treasury Sec 35 1.12 General Treasury and 28 .76 GnMMkt 32 1.24 Goldman Sachs Fds, F 34 1.48 Goldman Sachs Fds, F 34 1.55 Goldman Sachs Financ 35 1.91 Goldman Sachs Financ 35 1.51 Goldman Sachs Financ 35 1.76 Goldman Sachs Financ 27 1.51 Goldman Sachs Financ 27 1.11 Goldman Sachs Financ 27 1.36 Goldman Sachs Financ 24 1.50 Goldman Sachs Financ 24 1.10 Goldman Sachs Financ 24 1.35 Goldman Sachs Financ 38 1.91 Goldman Sachs Financ 38 1.51 Goldman Sachs Financ 38 1.76 Goldman Sachs Financ 36 1.32 Goldman Sachs Financ 36 1.07Goldman Sachs Financ 36 1.47 Goldman Sachs Financ 34 1.08 Goldman Sachs Financ 34 1.33 Goldman Sachs Financ 27 1.58 Goldman Sachs Financ 36 1.54 Goldman Sachs Financ 24 1.57 Goldman Sachs Financ 35 1.98 Goldman Sachs Financ 38 1.98 Goldman Sachs Financ 38 1.86 Goldman Sachs Financ 35 1.86 Goldman Sachs Financ 24 1.45 Goldman Sachs Financ 36 1.42 Goldman Sachs Financ 27 1.46 Goldman Sachs Financ 34 1.43 Goldman Sachs Financ 36 .92 Goldman Sachs Financ 36 .77 Goldman Sachs Financ 36 1.22 Goldman Sachs Financ 34 .94 Goldman Sachs Financ 34 .78 Goldman Sachs Financ 34 1.23 Goldman Sachs Financ 24 .95 Goldman Sachs Financ 24 .80 Goldman Sachs Financ 24 1.25 Goldman Sachs Financ 35 1.66 Goldman Sachs Financ 27 .96 Goldman Sachs Financ 27 .81 Goldman Sachs Financ 27 1.26 Goldman Sachs Financ 38 1.36 Goldman Sachs Financ 38 1.21 Goldman Sachs Financ 38 1.66 Goldman Sachs Financ 35 1.21 Goldman Sachs Financ 35 1.36 Goldman Sachs Financ 27 .61 Goldman Sachs Financ 27 1.36 Goldman Sachs Financ 27 1.61 Goldman Sachs Financ 34 1.08 Goldman Sachs Financ 34 1.55 Goldman Sachs Financ 34 1.23 Goldman Sachs Financ 34 1.48 Goldman Sachs Financ 34 .78 Goldman Sachs Financ 34 1.43 Goldman Sachs Financ 34 1.33 Goldman Sachs Financ 34 1.58 Goldman Sachs Invest 30 1.40 Goldman Sachs Invest 30 1.25 Goldman Sachs Invest 30 1.10 Goldman Sachs Invest 12 .49 Goldman Sachs Invest 12 1.24 Goldman Sachs Invest 30 1.65 Goldman Sachs Invest 30 1.90 Goldman Sachs Invest 30 .90 Goldman Sachs Invest 30 1.65 GovTxMgSvc 45 1.27 GovObTR 33 1.07 GovTxMgIS 45 1.52 Government Fund Clas 47 1.46 Government Obligatio 22 1.60 Government Obligatio 22 1.57 GovResFd P 31 .73 HSBC U.S. Government 29 1.49 HSBC U.S. Government 29 1.60 HSBC U.S. Government 29 1.54 HSBC U.S. Government 29 1.56 HSBC U.S. Treasury M 30 1.46 HSBC U.S. Treasury M 30 1.21 HSBC U.S. Treasury M 30 1.57 HSBC U.S. Treasury M 30 1.53 HSBC U.S. Treasury M 30 1.55 HSBCUSGov A 29 1.09 HSBCUSGov D 29 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 27 1.36 ING MM I 27 1.36 Invesco Government M 21 1.57 InvescoA5 21 1.21 InvescoC5 p 21 .46 Invesco Tax Exempt C 12 .77 Invesco Tax-Exempt C 12 .80 Investor Cash Tr, Tr 49 1.56 Investor Tax-Exempt 12 1.39 Investor Tax-Exempt 12 .99 Investor Tax-Exempt 12 1.24 Investor Tax-Exempt 12 1.46 Investor Tax-Exempt 12 1.34 Investor Tax-Exempt 12 .84 Investor Tax-Exempt 12 .69 Investor Tax-Exempt 12 1.14 InvCshTrTrs 49 1.64 Investors Cash Tr, T 49 1.18 Investors Cash Trust 49 1.61 Ivy Cash Management 20 .44 Ivy Cash Management 20 .45 Ivy Cash Management 20 1.41 Ivy Government Money 13 1.07 Ivy Government Money 13 1.31 IvyMonyyC t 13 .16 IvyMnyA 13 1.04 IvyMM B 13 .11 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 1.30 MainStay B 23 1.07 MainStay Money Marke 23 1.07 MainStay Money Marke 23 1.07 ManagersMM 29 1.62 Maryland Tax-Free Mo 30 1.24 Maryland Tax-Free Mo 30 1.17 Meeder Institutional 31 1.80 MeederRetl 32 1.50 ML CMAMn 38 1.19 ML CMATr 49 1.15 MilestnTOInst 28 1.48 MilestnTOInv 28 1.22 MHLIRSel 21 1.86 MMktGS2 44 1.59 MMktGS4 44 1.34 MMktProFdInv 30 .78 MMktProFdSvc 30 .28 Mutual America Insti 23 1.56 Nationwide Governmen 37 .99 NatnwdMMInst 37 1.27 New York Tax-Free Mo 24 1.31 NorthInstGovSel 39 1.52 Northern 28 1.69 NorthernGvSl 38 1.37 Northern Institution 7 1.51 Northern Institution 43 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/Wednesday, May 2, 2018

PAGE 49

Northern Institution 39 1.52 NorthInstTreas 41 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 46 1.19 Oppenheimer Institut 44 1.67 Oppenheimer Institut 44 1.62 Oppenheimer Institut 44 1.60 OppMMFd A 46 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 1.64 PNC Government Money 26 1.48 PNC Gov A 26 1.45 PNC Gov I 26 1.55 PNC TrA p 38 1.39 PNC Tr I 38 1.49 PNC Treasury Plus Mo 21 1.41 PNC Treasury Plus Mo 21 1.32 PW PACE P 24 1.15 PhoenixMM A 16 .01 Pioneer U.S. Governm ... 1.19 Pioneer U.S. Governm ... .64 PionrCs ... 1.04 PremGvtMP 21 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 35 1.41 PruMMartD 36 1.17 PruMMrtZ 36 1.35 Prudential Governmen 36 1.17 Prudential Governmen 36 1.16 Prudential Governmen 36 1.21 PruInstMM A 18 1.80 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 33 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 44 .75 SEI DITGovA 47 1.46 SEI DITGvIIA 53 1.53 SEI DITTrsA 39 1.49 SEI DITTrIIA 40 1.51 STI CshRes 27 1.37 STIC Prime Portfolio 12 1.63 STIC Prime Portfolio 12 .92 STIC Prime Portfolio 12 1.25 STIC Prime Portfolio 12 1.71 STIT Liquid Assets 15 1.55 STIT STIC Prime Por 12 1.49 STIT Government & Ag 26 1.58 STIT Government & Ag 26 1.31 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 40 1.59 STIT Treasury Obliga 40 1.55 STIT Treasury Obliga 40 1.34 STIT Treasury Portfo 42 1.32 STIT Treasury Portfo 42 1.59 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 25 1.49 SchwbACR 25 1.42 SchwbCshRes 25 1.35 Schwab Government Mo 22 1.38 SchwbInv 28 1.65 SchwbRetAdv 31 1.67 Schwab Retirement Go 34 1.54 Schwab Treasury Obli 10 1.35 Schwab U.S. Treasury 13 1.32 SchbValAdv 29 1.67 SchwValAdUlt 29 1.82 Schwab Variable Shar 29 1.81 SchwbGv 22 1.11 SchbMM 4 1.47 Schb UST 13 1.12 SentinelGov A 10 1.10 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 42 1.44 T. Rowe Price Instit 38 1.73 T. Rowe Price Tax-Ex 39 1.22 TDAM California Muni 19 .78 TDAM Insti U.S. Gov 47 1.25 TDAM Insti U.S. Gove 47 1.50 TDAM Institutional T 51 .73 TDAM Institutional T 51 1.25 TDAM Institutional U 47 .85 TDAMMMInv 54 1.29 TDAMMMkPr 54 1.28 TDAM Money Market Po 54 1.39 TDAM Money Market Po 54 1.19 TDAM Municipal Portf 31 .77 TDAM New York Munici 12 .89 TDAM U.S. Government 33 .93 TDAMUSGv 33 1.03 TIAA-CREF Inst 47 .02 TIAA-CREF Money Mark 47 .01 TIAA-CREF Money Mark 47 .02 TIAACREF Ret 47 .01 TIAA-CREF Ret 47 .01 TRowSumCR 35 1.54 TRowPRF 42 1.30 TRowUST 43 1.32 Thriv MM Inst 31 1.28 Thriv MMk A 31 1.24 TreasObTR 23 1.06 Treasury Obligations 29 1.56 Treasury Portfolio P 41 1.50 U.S. Government Mone 47 .57 U.S. Government Mone 47 1.07 U.S. Government Mone 47 1.77 U.S. Treasury Money 43 1.42 UBS Prime Investor F 17 1.50 UBS Prime Preferred 17 1.81 UBS Prime Reserves F 17 1.77 UBS RMA Government M 25 1.24 UBS Select Governmen 25 1.60 UBS Select Governmen 25 1.29 UBS Select Governmen 25 1.56 UBS Select Governmen 25 1.54 UBS Select Prime Inv 21 1.55 UBS Select Prime Pre 21 1.90 UBS Select Treasury 26 1.49 UBS Select Treasury 26 1.51 UBS Select Treasury 26 1.24 UBS Select Treasury 26 1.54 UBS Tax-Free Institu 6 1.46 UBS Tax-Free Investo 6 1.19 UBS Tax-Free Preferr 6 1.50 US Government Money 33 .74 US Government Money 33 1.45 USAA Mutl 26 1.46 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 27 1.36 Voya Government Mone 27 1.36 Voya Government Mone 27 .36 Voya Government Mone 27 1.36 Voya Liquid Assets P 28 1.22 Voya Liquid Assets P 28 1.47 Voya Liquid Assets P 28 1.07 Voya Money Market Po 28 1.42 Voya Money Market Po 28 1.27 WA Select Tax Free R 8 1.49 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 41 1.05 Western Asset Govern 41 .78 WA GvtRsvA 41 1.18 WAInstGvInst 41 1.62 Western Asset Insti 57 1.46 Western Asset Insti 45 1.77 Western Asset Instit 41 1.57 Western Asset Instit 41 1.57 Western Asset NY Tax 6 1.10 Western Asset Prime 30 1.47 Western Asset Tax Fr 8 .60 Western Asset Tax Fr 8 1.10 Western Asset US Tre 57 .72 WstnUSTrN 57 1.12WstnInstLqRsI 45 1.82 WstnPrmLiq 45 1.54 WstnInstUSTR 57 1.53 WstnPrmUSTR 57 1.27 Wilm GovSel 40 1.34 Wilm TrAdm 40 1.06 Wilm TrSvc 40 .90 Wilm TrSvc 40 1.31 Wilm GovAdm 40 1.09 Wilmington U.S. Gove 40 .94 WilmUSGov 40 1.44Tax ExemptAIMTx 12 .67 AmC CATF 13 1.26 AmC TF 9 1.33 BMO TaxF I p 7 1.56 BMO TaxF Y 7 1.31 BNYMelNMuM 13 1.42 BLMunFdPCS p 25 1.03 BRLM Muni 25 1.51 BRF NYMuni 7 1.55 BRFCAMuni 9 1.48 CashActTxEMgd 26 1.25 FIMMTxExII 31 1.37 FIMMTxEx3 31 1.27 FIMMTxExI 31 1.52 FedCAMuniSv 28 1.18 FedCAMu WS 28 1.43 FedGAMuCsh 10 1.31 FedMAMuCS p 31 .70 FedMAMuniSv 31 1.11 FedMuObl A 33 1.59 FedMuOblCap 33 1.50 FedMunOblSv 33 1.34 FedNYMuCSv 40 1.18 FedNYMuCS p 40 .71 FedNYMuCsII 40 .95 FedPAMuniCS 20 .70 FedPAMuCsSv 20 1.09 FedTaxFObWS 31 1.54 FedTxFrObSv 31 1.29 FedMuniSvc 19 1.19 FedTxF c 6 1.63 FidCA 19 1.22 FidCT 42 1.23 FidMA 28 1.19 FidMI 27 1.20 FidMuMM 39 1.31 FidNJ 48 1.14 FidNY 28 1.18 FidOH 51 1.18 FidPA 25 1.22 FidSpCA 18 1.34 FidSpMA 22 1.35 FidSpNJ 50 1.35 FidSpNY 22 1.36 FidTEDly M 38 1.01 FidAZ 16 1.27 Fid TECR 38 .76 FidTxEx MM 38 1.26 FidTaxExPortS 31 1.47 FinSq TEF 12 1.49 FstAmTFA 25 .95 FstAmTxFY 25 1.25 FsAmTxFObII 25 1.40 FstAmTFObZ 25 1.50 GenNJMun 23 .90 GenNYMuB 19 .97 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 18 1.89 NortnInstMuni 7 1.51 NorthernMun 8 1.33 PremierTxEx 10 1.54 SchwAMTTxF 10 1.20 SchwNYMuVA 12 1.41 SchwNYMuSw 12 1.16 SchwTxFValAd 10 1.42 ShwbTE 11 1.32 SchwabTxEx 11 1.42 Schwb CA 12 1.15 ScudTECshInst 26 1.40 TDAMCAMu 19 .88 TDAMMuni 31 .87 TDAMNYMu 12 .99 TRowSumMu 41 1.16 TRowCA c 29 .89 TRowNY c 24 1.09 TRowTE c 39 1.16 USAATxEx 19 1.18 VangNJ 41 1.44 VangCA 26 1.44 VangPA 17 1.51 VangNY 23 1.49 VangTxEx 27 1.51 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 8 .95 WstnInstTxFR 8 1.54 WstnNYTxR N 6 .95 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 1.69 .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 1.66 1.13 Jun 18 p 99.29 99.30 1.66 .63 Jun 18 p 99.25 99.26 1.77 1.38 Jun 18 p 99.29 99.30 1.81 2.38 Jun 18 p 100.02 100.03 -0.01 1.81 .88 Jul 18 p 99.25 99.26 1.81 1.38 Jul 18 f 100.22 100.23 1.38 Jul 18 p 99.28 99.29 1.84 2.25 Jul 18 p 100.03 100.04 1.84 1.00 Aug 18 p 99.23 99.24 1.88 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 1.92 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 99.23 99.24 -0.01 2.00 .88 Oct 18 p 99.15 99.16 2.00 .75 Oct 18 p 99.12 99.13 2.03 1.25 Oct 18 p 99.19 99.20 2.04 1.75 Oct 18 p 99.27 99.28 2.04 1.25 Nov 18 p 99.18 99.19 2.06 3.75 Nov 18 p 100.28 100.29 2.07 1.00 Nov 18 p 99.12 99.13 2.09 1.25 Nov 18 p 99.16 99.17 2.09 1.38 Nov 18 p 99.18 99.19 2.09 1.25 Dec 18 p 99.15 99.16 2.10 1.00 Dec 18 p 99.13 99.14 2.15 1.38 Dec 18 p 99.15 99.16 2.15 1.50 Dec 18 p 99.18 99.19 2.15 1.13 Jan 19 p 99.08 99.09 2.16 2.13 Jan 19 f 101.10 101.11 -0.01 .25 1.13 Jan 19 p 99.06 99.07 2.20 1.25 Jan 19 p 99.09 99.10 2.20 1.50 Jan 19 p 99.15 99.16 2.19 .75 Feb 19 p 98.27 98.28 2.22 2.75 Feb 19 p 100.13 100.14 2.22 8.88 Feb 19 k 105.07 105.08 -0.02 2.14 1.13 Feb 19 p 99.03 99.04 2.23 1.38 Feb 19 p 99.09 99.10 2.24 1.50 Feb 19 p 99.12 99.13 2.24 1.00 Mar 19 p 98.29 98.30 2.25 1.25 Mar 19 p 99.02 99.03 -0.01 2.27 1.50 Mar 19 p 99.10 99.11 2.26 1.63 Mar 19 p 99.13 99.14 2.27 .13 Apr 19 f 99.17 99.18 -0.01 .61 .88 Apr 19 p 98.22 98.23 2.25 1.25 Apr 19 p 98.31 99.00 2.29 1.63 Apr 19 p 99.11 99.12 2.28 .88 May 19 p 98.17 98.18 2.30 3.13 May 19 p 100.26 100.27 2.31 1.13 May 19 p 98.23 98.24 2.32 1.25 May 19 p 98.27 98.28 -0.01 2.32 1.50 May 19 p 99.04 99.05 2.31 1.00 Jun 19 p 98.14 98.15 -0.01 2.35 1.25 Jun 19 p 98.24 98.25 2.34 1.63 Jun 19 p 99.05 99.06 -0.01 2.34 .75 Jul 19 p 98.03 98.04 2.36 1.88 Jul 19 f 102.04 102.05 -0.02 .08 .88 Jul 19 p 98.05 98.06 2.38 1.63 Jul 19 p 99.02 99.03 -0.01 2.38 .75 Aug 19 p 97.29 97.30 -0.01 2.39 3.63 Aug 19 p 101.17 101.18 -0.01 2.40 8.13 Aug 19 k 107.08 107.09 -0.01 2.37 1.00 Aug 19 p 98.05 98.06 -0.01 2.41 1.25 Aug 19 p 98.15 98.16 -0.01 2.41 1.63 Aug 19 p 98.31 99.00 -0.01 2.41 .88 Sep 19 p 97.29 97.30 -0.01 2.42 1.00 Sep 19 p 98.00 98.01 -0.01 2.43 1.38 Sep 19 p 98.17 98.18 -0.01 2.42 1.75 Sep 19 p 99.02 99.03 -0.01 2.43 1.00 Oct 19 p 97.30 97.31 -0.01 2.43 1.25 Oct 19 p 98.08 98.09 -0.01 2.44 1.50 Oct 19 p 98.19 98.20 -0.02 2.44 1.00 Nov 19 p 97.26 97.27 -0.01 2.45 3.38 Nov 19 p 101.12 101.13 -0.01 2.45 1.00 Nov 19 p 97.24 97.25 -0.01 2.46 1.50 Nov 19 p 98.29 98.30 -0.01 2.46 1.50 Nov 19 p 98.16 98.17 -0.02 2.45 1.38 Dec 19 p 98.08 98.09 -0.02 2.46 1.13 Dec 19 p 97.26 97.27 -0.02 2.46 1.63 Dec 19 p 98.20 98.21 -0.01 2.47 1.88 Dec 19 p 99.01 99.02 -0.01 2.46 1.38 Jan 20 f 101.17 101.18 -0.03 .45 1.38 Jan 20 f 98.06 98.07 2.47 1.25 Jan 20 p 97.29 97.30 -0.01 2.47 1.38 Jan 20 p 98.04 98.05 -0.01 2.47 2.00 Jan 20 p 99.06 99.07 -0.01 2.47 3.63 Feb 20 p 101.31 102.00 -0.01 2.48 8.50 Feb 20 k 110.17 110.18 -0.02 2.43 1.38 Feb 20 p 98.00 98.01 -0.01 2.50 1.25 Feb 20 p 97.25 97.26 2.49 2.25 Feb 20 p 99.18 99.19 -0.01 2.49 1.13 Mar 20 p 97.14 97.15 -0.01 2.50 1.38 Mar 20 p 97.29 97.30 -0.01 2.50 2.25 Mar 20 p 99.17 99.18 -0.01 2.50 1.50 Apr 20 p 98.02 98.03 -0.01 2.52 .13 Apr 20 f 99.02 99.03 -0.02 .60 1.13 Apr 20 p 97.09 97.10 -0.01 2.52 1.38 Apr 20 p 97.25 97.26 -0.01 2.52 2.38 Apr 20 p 99.23 99.24 -0.01 2.51 1.50 May 20 p 97.31 98.00 -0.01 2.53 3.50 May 20 p 101.29 101.30 -0.01 2.53 8.75 May 20 k 112.16 112.17 -0.01 2.42 1.38 May 20 p 97.21 97.22 -0.01 2.54 1.50 May 20 p 97.28 97.29 -0.02 2.54 1.50 Jun 20 p 97.27 97.28 -0.01 2.54 1.63 Jun 20 p 98.02 98.03 -0.01 2.55 1.88 Jun 20 p 98.18 98.19 -0.02 2.55 1.25 Jul 20 f 101.31 102.00 -0.03 .35 1.50 Jul 20 p 97.24 97.25 2.55 1.63 Jul 20 p 97.31 98.00 2.56 2.00 Jul 20 p 98.25 98.26 2.56 1.50 Aug 20 p 97.21 97.22 2.56 2.63 Aug 20 p 100.04 100.05 -0.01 2.56 8.75 Aug 20 k 113.22 113.23 -0.02 2.55 1.38 Aug 20 p 97.09 97.10 -0.01 2.58 2.13 Aug 20 p 98.31 99.00 -0.01 2.57 1.38 Sep 20 p 97.08 97.09 -0.01 2.57 1.38 Sep 20 p 97.05 97.06 -0.01 2.59 2.00 Sep 20 p 98.20 98.21 2.59 1.63 Oct 20 p 97.23 97.24 2.59 1.38 Oct 20 p 97.01 97.02 -0.01 2.61 1.75 Oct 20 p 97.30 97.31 -0.01 2.60 1.75 Nov 20 p 97.29 97.30 -0.01 2.60 2.63 Nov 20 p 100.01 100.02 -0.01 2.61 1.63 Nov 20 p 97.17 97.18 -0.01 2.61 2.00 Nov 20 p 98.15 98.16 -0.01 2.62 1.88 Dec 20 p 98.05 98.06 -0.01 2.61 1.75 Dec 20 p 97.24 97.25 -0.01 2.62 2.38 Dec 20 p 99.11 99.12 -0.01 2.62 2.00 Jan 21 p 98.12 98.13 -0.01 2.63 1.13 Jan 21 f 101.17 101.18 -0.03 .55 1.38 Jan 21 p 96.21 96.22 -0.01 2.63 2.13 Jan 21 p 98.21 98.22 -0.01 2.63 2.25 Feb 21 p 98.31 99.00 -0.01 2.63 3.63 Feb 21 p 102.21 102.22 -0.01 2.63 7.88 Feb 21 k 114.05 114.06 -0.01 2.58 1.38 Feb 21 p 95.28 95.29 -0.01 2.64 2.00 Feb 21 p 98.08 98.09 -0.01 2.64 2.38 Mar 21 p 99.08 99.09 -0.02 2.64 1.25 Mar 21 p 96.02 96.03 -0.02 2.66 2.25 Mar 21 p 98.28 98.29 -0.01 2.65 .13 Apr 21 f 98.14 98.15 -0.04 .65 2.38 Apr 21 p 99.07 99.08 -0.02 2.64 1.38 Apr 21 p 96.10 96.11 -0.01 2.66 2.25 Apr 21 p 98.26 98.27 -0.01 2.66 3.13 May 21 p 101.10 101.11 -0.01 2.67 8.13 May 21 k 115.28 115.29 -0.02 2.64 2.00 May 21 p 98.00 98.01 -0.01 2.68 1.13 Jun 21 p 95.09 95.10 -0.01 2.69 2.13 Jun 21 p 98.10 98.11 -0.01 2.68 .63 Jul 21 f 100.13 100.14 -0.04 .49 1.13 Jul 21 p 95.04 95.05 -0.01 2.70 2.25 Jul 21 p 98.19 98.20 -0.02 2.70 2.13 Aug 21 p 98.06 98.07 2.70 8.13 Aug 21 k 117.03 117.04 -0.02 2.66 1.13 Aug 21 p 94.31 95.00 -0.01 2.71 2.00 Aug 21 p 97.24 97.25 -0.01 2.71 1.13 Sep 21 p 94.27 94.28 -0.01 2.72 2.13 Sep 21 p 98.02 98.03 -0.01 2.72 1.25 Oct 21 p 95.04 95.05 -0.01 2.72 2.00 Oct 21 p 97.19 97.20 -0.02 2.72 2.00 Nov 21 p 97.19 97.20 -0.02 2.72 8.00 Nov 21 k 117.25 117.26 -0.02 2.69 1.75 Nov 21 p 96.22 96.23 -0.01 2.73 1.88 Nov 21 p 97.05 97.06 -0.01 2.71 2.00 Dec 21 p 97.14 97.15 -0.02 2.73 2.13 Dec 21 p 97.28 97.29 -0.02 2.73 .13 Jan 22 f 98.05 98.06 -0.05 .62 1.50 Jan 22 p 95.19 95.20 -0.01 2.74 ARCResources 124653 14.40 13.97 14.25 -.07 AdvOil Gas 245000 4.10 3.95 4.02 -.07 Aimia Inc 89346 2.21 2.07 2.09 -.12 AirCdaV VV 83886 25.56 25.01 25.09 -.15 AlamosGoldA 71688 6.91 6.65 6.81 -.13 AlgonquinPwr 57548 12.59 12.46 12.54 +.04 AlimntatnBSV 54879 56.06 54.86 55.29 -.22 AltaGasLtd 46371 25.13 24.61 25.05 +.30 AphriaInc J 186902 10.11 9.74 9.85 -.18 AthabascaOil 143698 1.56 1.50 1.55 +.03 AuroraCannabi 532210 8.13 7.75 7.88 -.21 B2GoldCorpo 218731 3.65 3.57 3.63 -.06 BCE Inc 80140 54.73 54.22 54.47 -.02 BarrickGold 118439 17.32 17.04 17.29 +.01 BaytexEnergy 671564 5.89 5.67 5.81 +.06 BellatrixExpl 148863 2.01 1.75 2.00 +.09 BeloSunMngo 53834 .28 .26 .26 -.03 BirchcliffEng 273963 4.73 4.55 4.59 -.06 Bk NS 89252 78.99 78.48 78.86 -.06 BkMontreal 126360 97.85 96.97 97.76 +.25 BlackberryLtd 102993 13.56 13.32 13.54 +.10 BombardirBSV 573795 4.00 3.85 3.86 -.11 BonavistaEgy 150590 1.64 1.54 1.62 +.04 CIBC 138098 112.21 111.32 112.16 +.33 CalfracWell 190902 7.13 6.67 6.80 +.10 CamecoCorp 192718 14.48 13.48 14.34 +.82 CanopyGrowth 251267 29.94 29.05 29.49 -.62 CdnEgySrvTc 98743 6.30 6.10 6.17 -.12 CdnNatRail 91895 98.56 97.31 97.97 -1.20 CdnNatRes 147677 46.48 45.84 46.03 -.29 CenovusEngy 321486 13.03 12.72 12.93 +.07 CenterraGld 172576 8.19 7.91 7.96 +.12 CequenceEgy 57366 .06 .05 .06 +.01 ChorusAvaitio 50999 7.81 7.70 7.79 +.09 CorusEntBo 51208 6.41 6.28 6.30 -.10 CrescentPnt 308277 11.29 11.02 11.18 -.07 CrewEngy 59506 2.59 2.45 2.50 -.11 DIRTTEnvo 89728 6.63 6.00 6.34 +.71 DenisonMines 107377 .64 .59 .62 +.03 DetourGoldo 288027 10.24 9.11 10.16 +.88 ECNCapitalCo 129678 3.47 3.36 3.44 +.04 EldoradoGld 141826 1.22 1.19 1.20 -.02 ElementFin 182544 4.93 4.79 4.90 +.05 EnCanaCorp 674535 16.73 15.66 16.15 +.16 EnbridgeInc 198375 39.49 38.89 39.38 +.49 EnerplusCorp 101643 14.91 14.62 14.77 -.13 FirstQntumo 183103 18.75 17.79 18.72 +.22 FissionUrnmo 168591 .67 .65 .66 +.01 Fortis Inc 58022 43.48 42.98 43.05 -.05 FrstAstMnMM 96260 17.26 17.15 17.26 +.06 FrstMmtnmUn 53690 31.60 31.51 31.54 -.33 GildanActive 47788 37.72 37.02 37.71 +.31 GoldcorpInc 188533 17.22 16.86 17.15 +.11 GranTierrao 47396 4.23 4.13 4.19 -.04 GuyanaGldo 76875 5.26 4.88 5.20 +.22 Horzn500Bear 64830 4.52 4.43 4.43 -.01 HorzonNtho 78499 2.37 2.34 2.34 -.03 HrznCrdOilBl 177606 10.46 10.15 10.31 -.31 HrznCrdOilBr 171980 5.47 5.31 5.39 +.15 HrznNatGsBr 54402 14.45 14.03 14.19 -.38 HrznNtGsBul 153666 3.81 3.71 3.77 +.10 HudBayMnrls 185612 8.89 8.55 8.73 -.24 HudBayWt 57630 .03 .03 .03 -.01 HuskyEngy 116223 18.06 17.71 18.01 +.05 ISharesS P60 160949 23.27 23.15 23.27 +.04 IShrsCapEngy 174482 12.73 12.57 12.64 -.03 IamgoldCorp 134380 7.11 6.92 7.11 +.09 ImperialOil 100418 39.93 39.04 39.35 -.58 InMedPharmace 59988 1.11 1.02 1.06 -.04InterPipeline 56934 23.40 23.07 23.32 +.17 IvanhoeAo 145924 2.69 2.55 2.59 -.06 KatangaMng 144548 .83 .76 .80 +.02 KinderMorgan 75761 17.00 16.44 16.65 +.08 KinrossGold 244158 5.08 4.93 5.05 +.08 Kirklandlake 83820 23.10 22.06 23.06 +.66 LundinMng 224203 8.45 8.10 8.27 -.23 MEGEnergy 203129 6.97 6.51 6.92 +.28 MagnaInt l 74082 76.66 75.52 76.25 +.42 ManulifeFin 174020 24.30 24.09 24.23 ... MarathonGold 51172 .92 .85 .88 +.01 MedReleafCorp 79373 22.28 20.50 22.28 +1.22 NatBkCan 82595 61.47 60.98 61.31 +.33 NemaskaLithiu 62583 1.32 1.27 1.30 ... NeovascInc 377440 .06 .04 .05 ... NevadaCppro 81447 .71 .70 .70 +.03 New Gold 185386 3.09 2.97 3.09 +.08 NexGenEnergy 120390 2.58 2.44 2.54 -.02 NorbordInc 53028 52.35 50.60 52.27 -.75 NutrienLtd 56026 59.06 57.86 58.92 +.47 ObsidianEnerg 50959 1.44 1.39 1.41 -.01 OceanaGoldCrp 111186 3.45 3.40 3.44 -.02 OsiskoMining 50274 2.80 2.64 2.76 +.10 PaintedPonyE 81459 2.81 2.65 2.67 -.13 ParexReso 54304 22.36 21.87 21.96 -.13 PembinaPipe 55260 41.05 40.77 40.79 -.10 PeytoExpl 56925 12.19 11.84 12.11 -.03 PotashRidgeJ 97698 .10 .09 .09 -.01 PrecisionDrl 336628 4.58 4.35 4.37 -.21 RagingRiver 134195 7.22 7.01 7.12 -.02 RioCanRlUn 68297 23.47 23.32 23.43 +.08 RogersCommB 49519 60.88 60.54 60.80 +.19 RoxgoldInc J 57507 1.17 1.14 1.15 -.01 RoyalBank 109516 97.77 97.07 97.67 +.03 SecureEngyo 71896 8.04 7.60 7.67 -.41 SemafoInc o 62429 3.99 3.86 3.95 -.03 SevenGenClA 143699 19.15 18.31 18.90 +.58 ShawCommBNV 47869 26.49 26.24 26.46 +.07 SherrittIntl 102263 1.26 1.18 1.19 -.03 ShopifyInc 69783 164.54 153.25 163.50 -8.51 SpartanEngyCo 135166 6.36 6.22 6.27 -.09 SunLifeFin 50393 53.24 52.64 53.21 +.21 SuncorEngy 151957 49.22 48.62 48.84 -.26 T D Bank 196088 72.37 71.90 72.30 +.19 TFIINTERNATIO 69212 37.25 36.79 36.95 -.22 TamarackVall 94612 3.59 3.51 3.57 +.01 TeckResLimit 130221 32.41 31.77 32.07 -.16 TeraGoInc 107435 5.00 4.80 5.00 +.20 TheStarsGrou 85805 40.59 39.57 40.51 +.57 TourmalineOil 75026 24.45 23.70 24.35 +.20 TransCdaCorp 121211 55.11 54.36 55.00 +.56 TrevaliMngo 169899 1.19 1.15 1.18 -.01 TricanWell 247315 3.45 3.33 3.34 -.08 TrinidadDrill 54751 1.91 1.85 1.91 +.05 TurquoiseHill 78620 3.82 3.76 3.79 -.01 UEXCorpo 124171 .29 .27 .27 -.01 ValeantPharma 96682 23.74 23.21 23.56 +.38 ValeuraEgyJ 46610 5.63 5.37 5.46 +.07 VermilionEgy 59745 43.37 42.36 42.80 -.60 WPTREITUS 60808 12.93 12.81 12.91 -.02 Wallbridgeo 54090 .07 .07 .07 ... WesternForst 134547 2.80 2.73 2.80 +.03 WheatonPrecio 51376 26.97 26.51 26.87 +.22 WhitecapReso 180868 9.35 9.12 9.26 -.04 YamanaGld 239007 3.67 3.58 3.67 -.02 YangarraRes 68082 6.39 5.94 6.15 -.23 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jan 22 p 96.29 96.30 -0.02 2.74 2.00 Feb 22 p 97.11 97.12 -0.02 2.74 1.75 Feb 22 p 96.13 96.14 -0.02 2.74 1.88 Feb 22 p 96.27 96.28 -0.02 2.75 1.75 Mar 22 p 96.09 96.10 -0.02 2.75 1.88 Mar 22 p 96.24 96.25 -0.02 2.75 .13 Apr 22 f 97.24 97.25 -0.05 .70 1.75 Apr 22 3p 96.06 96.07 -0.02 2.76 1.88 Apr 22 p 96.21 96.22 -0.02 2.76 1.75 May 22 p 96.05 96.06 -0.02 2.76 1.88 May 22 p 96.19 96.20 -0.02 2.76 1.88 May 22 p 96.03 96.04 -0.02 2.77 1.75 Jun 22 p 96.00 96.01 -0.02 2.77 2.13 Jun 22 p 97.15 97.16 -0.03 2.77 .13 Jul 22 f 98.05 98.06 -0.05 .56 1.88 Jul 22 p 96.12 96.13 -0.04 2.78 2.00 Jul 22 p 96.28 96.29 -0.05 2.78 1.63 Aug 22 p 95.10 95.11 -0.05 2.79 7.25 Aug 22 k 118.07 118.08 -0.02 2.72 1.63 Aug 22 p 95.09 95.10 -0.04 2.79 1.88 Aug 22 p 96.09 96.10 -0.05 2.79 1.75 Sep 22 p 95.22 95.23 -0.04 2.80 1.88 Sep 22 p 96.06 96.07 -0.05 2.79 1.75 Oct 22 p 96.04 96.05 -0.04 2.80 2.00 Oct 22 p 96.20 96.21 -0.04 2.80 1.63 Nov 22 p 95.01 95.02 -0.03 2.80 7.63 Nov 22 k 120.23 120.24 -0.03 2.74 2.00 Nov 22 p 96.19 96.20 -0.04 2.80 2.13 Dec 22 p 97.01 97.02 -0.04 2.81 .13 Jan 23 f 97.15 97.16 -0.05 .67 1.75 Jan 23 p 95.10 95.11 -0.04 2.81 2.38 Jan 23 p 98.02 98.03 -0.04 2.81 2.00 Feb 23 p 96.12 96.13 -0.04 2.81 7.13 Feb 23 k 119.11 119.12 -0.03 2.78 1.50 Feb 23 p 94.02 94.03 -0.05 2.82 2.63 Feb 23 p 99.05 99.06 -0.04 2.81 1.50 Mar 23 p 93.30 93.31 -0.05 2.83 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 15.14 -.3 -.4 +4.5/B IntrmDvrsMnA m MS 14.06 -.3 -1.2 +.8/B IntrmDvrsMnC m MS 14.06 -.3 -1.5 +.1/E LgCpGrA m LG 49.54 +1.6 +3.7 +13.5/A LgCpGrAdv LG 53.85 +1.6 +3.8 +13.8/A LgCpGrC m LG 37.41 +1.6 +3.4 +12.6/B LgCpGrI LG 53.57 +1.7 +3.8 +13.8/A LgCpGrK b LG 50.40 +1.6 +3.6 +13.4/A LtdDurHiIncAdv HY 10.22 +.4 +.3 +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 +1.9/A MuniIncCAA m MF 10.97 -.4 -1.3 +2.2/A MuniIncCAAdv MF 10.97 -.3 -1.2 +2.4/A MuniIncIIArznA m SI 10.89 -.4 -1.3 +2.6/A MuniIncIIMAA m MT 11.01 -.4 -1.5 +1.9/B MuniIncIIMINA m SM 10.04 -.4 -1.5 +1.9/B MuniIncIINJA m MJ 9.56 -.3 -1.5 +2.8/A MuniIncIIOhioA m MO 9.76 -.4 -1.5 +2.4/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 9.74 -.3 -1.8 +1.5/B MuniIncNtnA m MI 10.07 -.3 -1.5 +2.5/A MuniIncNtnAdv MI 10.07 -.2 -1.4 +2.8/A MuniIncNtnC m MI 10.05 -.3 -1.8 +1.7/C ReltvValA m LV 5.79 +.7 -.7 +9.3/A ReltvValAdv LV 5.83 +.7 -.9 +9.5/A ReltvValC m LV 5.77 +.7 -1.0 +8.5/A SelUSEqAdv LB 16.75 ... -.1 +10.2/A SelUSLSA m LO 12.58 +.3 -.2 +5.0/B SelUSLSAdv LO 12.77 +.3 -.2 +5.2/B SelUSLSC m LO 12.05 +.2 -.5 +4.2/C ShortDurPlus CS 11.55 ... -.2 +.4/D SmCpGrA m SG 54.43 +.4 +5.6 +12.5/A SmCpGrI SG 58.94 +.4 +5.6 +12.9/A SstnlGlbThtcA m WS 116.39 -.5 -.8 +9.9/A SstnlGlbThtcAdv WS 123.21 -.5 -.8 +10.2/A SustIntlThtcA m FG 19.13 -1.2 -1.9 +3.6/E TxMgAlMktIncA m CA 12.40 +.7 -2.7 +2.4/E TxMgWtAprStrAdv WS 16.19 +.2 +.1 +6.8/C TxMgdIntl FB 18.44 -.4 ... +5.5/A AAMInsgtSelIncI d TW 9.84 -.9 -2.8 +2.7/BABAllMktRlRet1 b IH 8.91 +2.9 +.7 +.6/E AllMktTRA m MA 14.68 +.3 -1.0 +3.2/E AllMktTRAdv MA 14.78 +.4 -.9 +3.5/E AllMktTRC m MA 14.58 +.3 -1.3 +2.4/E BdInStrat1 b IP 10.60 -.4 -.7 +1.8/A BdInStrat2 IP 10.59 -.4 -.7 +1.9/A CncntrGrAdv LG 35.34 +1.8 +3.7 +9.9/D CnsrvWlthStratA m CA 12.09 +.4 -.4 +2.8 CorOppsA m LG 20.34 +1.3 +.4 +10.8/C DiscvGrA m MG 11.50 +.1 +5.9 +11.2/A DiscvGrAdv MG 12.28 +.2 +6.0 +11.5/A DiscvValA m SV 22.75 +2.5 -.1 +8.8/B DiscvValAdv SV 23.29 +2.6 ... +9.1/B DiscvValC m SV 20.03 +2.5 -.4 +8.0/C DiscvValI SV 22.59 +2.5 -.1 +9.1/B DiscvValR b SV 22.08 +2.5 -.3 +8.4/B DiscvValZ SV 22.57 +2.5 ... +9.2/B DiversMunicipal MS 14.05 -.3 -1.2 +1.1/A EmMkts EM 32.79 -2.5 +.8 +4.9/D EqIncA m LV 28.28 -.7 -2.0 +6.3/D EqIncAdv LV 28.55 -.7 -2.0 +6.6/C EqIncC m LV 27.89 -.8 -2.3 +5.5/D GlbBdA m IB 8.28 -.5 -.7 +2.4/B GlbBdAdv IB 8.27 -.5 -.6 +2.6/B GlbBdC m IB 8.30 -.6 -1.1 +1.6/D GlbBdI IB 8.27 -.5 -.6 +2.6/B GlbBdR b IB 8.27 -.5 -.9 +1.9/C GlbRkAllcA m TV 16.27 +.9 -.9 +2.8/C GlbRlEstInvmA m GR 14.26 +2.5 -1.7 +3.3/C GlbRlEstInvmIII GR 10.86 +2.5 -1.4 +4.0/B GrA m LG 77.00 +1.1 +5.0 +13.7/A HiIncA m HY 8.54 -.3 -1.1 +4.8/A HiIncAdv HY 8.55 -.3 -1.0 +5.0/A HiIncC m HY 8.64 -.3 -1.4 +3.9/B HiIncI HY 8.55 -.3 -1.1 +5.1/A HiIncK b HY 8.54 -.3 -1.1 +4.7/A HiIncR b HY 8.54 -.2 -1.2 +4.4/B HiIncZ HY 8.55 -.3 -1.0 +5.1/A IntermBdA m CI 10.83 -.7 -1.7 +1.6/B IntermBdAdv CI 10.84 -.7 -1.6 +1.8/A IntermCAMuniA m SS 13.98 -.3 -1.0 +.9/A IntermNYMuniA m SS 13.69 -.3 -1.2 +1.1/A Intl FB 18.44 -.4 ... +5.6/A IntlValA m FV 14.80 -.3 -.4 +4.2/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, May 2, 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 50

ValA m LV 15.49 +.2 -4.0 +3.3/E ValAdv LV 15.51 +.3 -4.0 +3.6/E WlthApprStrA m WS 16.33 +.2 -.1 +6.1/C WlthApprStrAdv WS 16.29 +.2 ... +6.4/CAC AlternativesEqMktNetrlInv NE 11.34 +.2 +1.1 +.1/D MktNetrlValInv NE 10.14 -1.3 -3.2 +1.2/CAIGActvAllcA f MA 17.46 -.2 -1.1 +4.9/C FlexCrdtA m HY 3.40 +.4 +.8 +3.6/C FocedDivStrB m LV 17.16 -1.7 -7.3 +6.0/D FocedDivStrC m LV 17.15 -1.7 -7.3 +6.0/D IntlDivStrA m FV 9.38 -1.1 -1.8 -1.0/E MltAstAllcA f MA 18.16 ... -1.1 +5.1/C SrFltngRtA m BL 8.12 +.4 +1.5 +3.6/C SrFltngRtC m BL 8.12 +.4 +1.4 +3.3/C StrBdA m MU 3.35 -.6 -2.3 +2.0/D StrValA m LV 30.38 -1.5 -3.7 +5.6/D USGvtSecA m GI 8.88 -.6 -1.6 -1.1/EALPSRdRcksLtdPrEI d SW 7.26 ... -.1 +8.6/C RdRcksLtdPrEInv m SW 7.14 ... -.1 +8.4/CAMFAstMgUltShrtMrt b UB 6.88 ... -.7 -.6AMGCHEqPtnrsBalN b MA 17.05 +.1 +.3 +6.2/A FQGlbRkBalZ TV 15.54 +1.0 -2.9 +4.5 FQTxMgdUSEqI LB 30.70 +1.3 +1.6 +7.7/D GWKCorBdI CI 9.79 -.9 -2.8 +.8/D GWKMnBdI MI 11.35 -.3 -2.1 +1.7/C GWKMnEnhYiI HM 9.73 -.1 -1.8 +3.9/C GWKSmCpCorI SG 28.53 +.9 +.4 +11.2/B MgrsAmIntrGvS GI 10.34 -.6 -2.0 +.3/B MgrsAmShrtDrGvS UB 9.46 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 11.37 -3.7 -3.6 +3.4/E MgrsBrBlueS LG 48.61 -1.9 +1.5 +10.1/D MgrsBrwineS MG 47.04 -1.5 +.9 +8.1/C MgrsCaEmergCoI SG 59.76 +2.0 +2.3 +16.2/A MgrsCaMidCpN b MG 30.19 -1.2 -.2 +8.3/C MgrsCeRlEsttS SR 9.85 +2.5 -5.1 +4.0/B MgrsDblCrPlsBdI CI 10.39 -.6 -1.5 +1.9 MgrsDblCrPlsBdN b CI 10.40 -.5 -1.5 +1.7 MgrsEmergOppsS SG 47.51 +1.6 +3.5 +10.6/B MgrsFrpntMdCpI MV 41.18 -1.6 -6.0 +3.9/E MgrsFrpntMdCpN b MV 40.12 -1.6 -6.0 +3.7/E MgrsLmsSylsBdS CI 26.26 -.8 -1.7 +2.5/A MgrsMntCldGrI LG 20.09 +1.4 +1.9 +8.5/E MgrsMntCldGrN b LG 20.00 +1.4 +1.8 +8.2/E MgrsSkylnSpcEqS d SB 43.15 -.6 -1.9 +6.1/D MgrsSpecialEqS SG 126.08 +2.5 +5.6 +10.5/B RRDivAllCpVlI LV 12.13 +1.1 -2.9 +6.1/D RRDivAllCpVlN b LV 12.14 +1.1 -2.9 +5.9/D RRSmCpValI SB 13.36 +1.3 +1.1 +11.3/A SthrnSnSmCpN m SB 24.17 -1.6 -7.3 +1.4/E SystMidCpValI MV 15.39 +1.7 -1.7 +7.6/B TmsSqMidCpGrI MG 19.36 -.1 +2.6 +8.3/C TmsSqMidCpGrS MG 18.86 -.1 +2.5 +8.1/C TmsSqSmCpGrI SG 18.19 +1.3 +5.0 +9.6/C TmsSqSmCpGrS SG 17.73 +1.3 +4.9 +9.4/C TrilogyEMktsEqZ d EM 10.14 -2.2 -1.4 +7.7/A YackFocI d LB 20.72 -1.0 -1.8 +8.3/C YackFocN d LB 20.75 -1.0 -1.8 +8.1/D YacktmanI d LV 22.50 -.6 -1.5 +7.6/BAQRDiversArbtrgI NE 9.23 +.5 +1.3 +2.9 DiversArbtrgN b NE 9.23 +.4 +1.2 +2.6 IntlEqI FB 11.03 +1.0 +1.0 +6.9 IntlMomStyleI FG 16.06 +1.2 +2.5 +5.1 LgCpMomStyleI LG 22.29 +.5 +2.9 +10.6 LgCpMomStyleN b LG 22.29 +.5 +2.8 +10.4 MgdFtsStratI FF 8.84 -.7 -3.8 -5.4 MgdFtsStratN b FF 8.71 -.8 -4.0 -5.7 MltStratAltI AM 8.70 +.1 -3.4 +2.6 MltStratAltN b AM 8.64 ... -3.6 +2.3 RkBalCmdtsStrI BB 6.98 +3.1 +1.7 +2.7 RkParityI TV 9.70 +.5 -.7 +3.3 RkParityIIMVI TV 9.13 +1.0 -1.1 +1.8 SmCpMomStyleI SG 24.04 +.4 +1.8 +9.0ATDiscpEqInstl LB 19.51 +1.9 +1.8 +9.9/BAberdeenGlbHiIncA b HY 9.01 +.3 -.3 +1.9/E GlbHiIncI HY 8.44 +.5 -.2 +2.1/E IntlSmCpA m FR 31.82 -.3 +1.0 +9.1/C SelIntlEqA b FB 26.89 -.6 -2.0 +3.1/E TotalRetBdA b CI 12.76 -1.1 -2.4 +1.2/C TotalRetBdI CI 12.57 -1.1 -2.3 +1.5/BAbsolute StrategiesInstl AM 8.39 +.2 +1.5 -1.6/DAcadianEmMktsInv d EM 22.37 -2.0 -.1 +6.0/CAccessCptCmntyInvmIns GI 8.68 -1.0 -2.4 +.3/BAdvisorOneCLSGlbDiversEqN WS 18.69 -.4 +.5 +6.4/CAdvisory ResearchMLPEngyIncA m LP 8.23 +4.7 -4.9 -9.4/B MLPEngyIncC m LP 8.25 +4.7 -5.1 -10.1/C MLPEngyIncI d LP 8.09 +4.8 -4.9 -9.2/B MLPEngyInfrasI d LP 7.88 +4.6 -5.0 -10.4/DAegisVal SV 20.00 +.4 +1.7 +14.7/AAkreFocInstl d LG 34.49 +.2 +4.4 +13.9/A FocRetail m LG 33.80 +.2 +4.3 +13.5/AAl FrankInv m LV 24.42 +.4 -1.5 +7.1/CAlgerCptlApprecA m LG 25.86 +2.1 +4.9 +11.5/B CptlApprecC m LG 20.49 +2.0 +4.6 +10.7/C CptlApprecI2 LG 86.88 +2.2 +5.1 +11.6/B CptlApprecInsI LG 34.05 +2.1 +5.0 +11.7/B GrIncA m LB 39.37 -.4 -2.7 +8.4/C IntlGrA m FG 16.91 -.3 -.8 +2.7/E LgCpGrI2 LG 65.85 +2.5 +6.9 +9.5/D MidCpGrA m MG 13.88 -.2 +1.5 +7.1/D MidCpGrI2 MG 25.36 -.2 +1.4 +7.3/D MidCpGrInstlI MG 29.72 -.2 +1.3 +7.3/D SmCpGrA m SG 8.98 +2.6 +6.5 +10.4/B SmCpGrI2 SG 25.72 +2.7 +6.5 +10.8/B SmCpGrInstlI SG 21.44 +2.4 +5.8 +10.8/B SpectraA m LG 21.63 +2.3 +5.2 +11.6/BAllianzGIFocedGrA m LG 54.58 +1.2 +3.3 +12.4/B FocedGrC m LG 37.89 +1.2 +3.0 +11.5/B GlbSmCpA m SW 50.73 +.3 +1.3 +7.4/D HlthSciA m SH 32.10 +.6 +1.1 +2.9/B NFJDivValA m LV 14.88 +.3 -1.2 +6.3/D NFJDivValC m LV 15.03 +.2 -1.5 +5.5/D NFJDivValInstl LV 14.99 +.3 -1.1 +6.6/C NFJIntlValA m FV 19.62 +.4 -.5 -2.5/E NFJLgCapValA m LV 26.39 +.8 -1.4 +8.3/B NFJMidCapValA m MV 30.25 -.9 -3.4 +10.3/A NFJMidCapValC m MV 24.81 -1.0 -3.7 +9.5/A NFJMidCapValIns MV 32.33 -.9 -3.3 +10.7/A NFJSmCpValA m SV 21.01 -.6 -3.0 +5.5/D NFJSmCpValAdmin b SV 20.94 -.7 -3.1 +5.6/D NFJSmCpValC m SV 18.69 -.7 -3.3 +4.7/E NFJSmCpValInstl SV 23.54 -.6 -2.9 +5.9/D TechA m ST 67.88 +1.3 +10.8 +19.7/B TechC m ST 52.51 +1.2 +10.6 +18.8/B TechInstl ST 76.18 +1.3 +11.0 +20.1/BAlpineIntlRlEsttEqIns d GR 24.33 +.7 ... +4.2/B RltyIncandGrIns d SR 21.30 +1.9 -5.8 +4.3/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.11 +1.5 ... +7.0/CAmanaMutGrInv b LG 34.87 -1.6 -.3 +10.4/C MutIncInv b LB 48.24 -2.5 -5.7 +6.2/EAmerican BeaconBrdGwyLgCpVlIns LV 28.13 -.2 -1.5 +8.5/A BrdgwyLgCpGrIns LG 31.09 -1.0 +4.0 +11.2/C IntlEqInstl FV 20.77 +1.4 -.5 +3.5/C IntlEqInv FV 20.59 +1.3 -.6 +3.1/C LgCpValAdv b LV 26.24 +1.1 -1.9 +6.0/D LgCpValInstl LV 28.66 +1.1 -1.7 +6.6/C LgCpValInv LV 26.60 +1.1 -1.8 +6.2/D MidCpValInv MV 16.75 -.7 -4.7 +6.7/C SmCpValAdv b SV 25.84 +1.3 -.9 +7.9/C SmCpValInstl SV 27.21 +1.3 -.7 +8.5/B SmCpValInv SV 26.19 +1.3 -.8 +8.1/CAmerican CenturyAdpteAllCpInv MB 20.76 ... -.2 +7.3/B AdpteEqInv LB 11.75 +1.0 -.1 +8.8/C AllCpGrInv LG 33.86 +1.3 +2.5 +10.1/D BalI MA 18.79 +.4 +.1 +5.6/B BalInv MA 18.78 +.4 ... +5.4/B CAHYMuniI MC 10.44 -.2 -.9 +4.1/A CAHYMuniInv MC 10.44 -.3 -1.1 +3.9/A CAInTFBdBdI MF 11.63 -.3 -1.3 +1.9/B CAInTFBdBdInv MF 11.63 -.3 -1.4 +1.7/C CorEqPlusInv LB 15.40 +.5 +.3 +7.5/D CorPlusInv CI 10.48 -.8 -2.1 +1.5/B CptlValInv LV 8.54 +.9 -2.5 +5.9/D DiscpGrInv LG 23.19 +.9 +1.6 +9.9/D DiversBdA m CI 10.43 -.8 -2.6 +.6/D DiversBdI CI 10.42 -.9 -2.4 +1.0/C DiversBdInv CI 10.42 -.9 -2.5 +.9/D EmMktsA m EM 11.74 -3.1 -.7 +8.2/A EmMktsI EM 12.47 -3.1 -.6 +8.6/A EmMktsInv EM 12.16 -3.1 -.7 +8.4/A EqGrA m LB 32.85 +1.2 +1.6 +8.3/C EqGrI LB 32.93 +1.3 +1.8 +8.8/C EqGrInv LB 32.90 +1.2 +1.7 +8.6/C EqIncA m LV 8.63 +.3 -2.9 +9.2/A EqIncC m LV 8.62 +.2 -3.1 +8.4/B EqIncI LV 8.64 +.3 -2.8 +9.6/A EqIncInv LV 8.63 +.3 -2.8 +9.4/A EqIncR b LV 8.60 +.4 -2.9 +8.9/A EqIncR6 LV 8.65 +.3 -2.7 +9.8/A GlbGoldInv SP 8.58 +1.7 -1.9 +5.8/A GlbGrInv WS 12.60 +1.4 +3.4 +8.1/B GlbRlEsttInv GR 11.78 +1.6 -.8 +2.8/C GovtBdA m GI 10.64 -.8 -2.1 .../C GovtBdInv GI 10.64 -.8 -2.0 +.3/B GovtBdR5 GI 10.64 -.8 -1.9 +.5/A GrA m LG 32.82 +.6 +3.1 +11.8/B GrI LG 34.46 +.6 +3.2 +12.3/B GrInv LG 33.86 +.6 +3.2 +12.1/B GrR b LG 32.08 +.5 +3.0 +11.5/B GrR6 LG 34.43 +.6 +3.3 +12.5/B HYInv HY 5.58 +.6 -.7 +3.2/D HYMuniI HM 9.58 +.2 ... +4.6/B HYMuniInv HM 9.58 +.2 -.1 +4.4/B HeritageA m MG 21.13 -.9 +1.5 +6.4/E HeritageC m MG 17.01 -1.0 +1.3 +5.6/E HeritageI MG 24.27 -.9 +1.7 +6.9/D HeritageInv MG 22.85 -.9 +1.6 +6.7/D IncandGrA m LV 39.06 +.6 -.2 +8.2/B IncandGrI LV 39.18 +.6 ... +8.7/A IncandGrInv LV 39.12 +.6 -.1 +8.5/A InAdjBdA m IP 11.46 -.3 -1.4 +.6/C InAdjBdInv IP 11.49 -.4 -1.4 +.9/B InAdjBdR5 IP 11.49 -.3 -1.2 +1.1/A IntTrmTxFrBdI MI 11.10 -.4 -1.3 +1.9/B IntTrmTxFrBdInv MI 11.10 -.3 -1.3 +1.7/C IntlBdInv IB 13.22 -2.9 +.3 +2.1/C IntlDiscvInv FR 17.22 +.1 +1.3 +8.5/D IntlGrA m FG 13.67 ... +2.6 +5.4/D IntlGrI FG 13.46 ... +2.7 +5.9/C IntlGrInv FG 13.55 ... +2.6 +5.7/C IntlOppsInv FR 11.46 -.3 +2.8 +12.5/A InvGinnieMaeInv GI 10.16 -.6 -1.8 +.1/C InvGinnieMaeR5 GI 10.16 -.6 -1.7 +.3/B InvOC2020A m TE 12.47 +.1 -.3 +3.9/D InvOC2020I TE 12.49 +.2 -.2 +4.4/C InvOC2020Inv TE 12.49 +.2 -.2 +4.2/C InvOC2020R b TE 12.46 +.1 -.5 +3.7/D InvOC2025A m TG 14.81 +.1 -.3 +4.3/D InvOC2025I TG 14.83 +.1 -.1 +4.8/D InvOC2025Inv TG 14.82 +.1 -.2 +4.5/D InvOC2025R b TG 14.80 +.1 -.3 +4.0/E InvOC2030A m TH 12.94 +.1 -.2 +4.7/E InvOC2030I TH 12.97 +.2 -.1 +5.1/D InvOC2030Inv TH 12.97 +.2 -.2 +4.9/D InvOC2030R b TH 12.94 +.1 -.3 +4.4/E InvOC2035A m TI 16.21 +.2 ... +5.1/E InvOC2035I TI 16.24 +.2 +.1 +5.5/D InvOC2035Inv TI 16.22 +.2 +.1 +5.3/E InvOC2035R b TI 16.20 +.2 -.1 +4.8/E InvOC2040A m TJ 13.69 +.2 +.1 +5.5/E InvOC2040I TJ 13.71 +.3 +.2 +6.0/D InvOC2040Inv TJ 13.71 +.3 +.2 +5.8/E InvOC2040R b TJ 13.68 +.2 ... +5.2/E InvOC2045A m TK 17.21 +.3 +.2 +6.0/E InvOC2045I TK 17.25 +.3 +.3 +6.4/D InvOC2045Inv TK 17.23 +.3 +.3 +6.2/D InvOC2045R b TK 17.21 +.2 +.1 +5.7/E InvOC2050A m TN 14.06 +.4 +.4 +6.3/E InvOC2050I TN 14.09 +.4 +.4 +6.8/D InvOC2050Inv TN 14.07 +.4 +.4 +6.5/D InvOC2050R b TN 14.05 +.3 +.2 +6.0/E InvOC2055A m TL 15.06 +.3 +.3 +6.4/E InvOC2055Inv TL 15.08 +.3 +.4 +6.7/D InvOC:AgrInv AL 16.99 +.2 +.5 +6.5/B InvOC:CnsrvInv CA 13.70 -.1 -.3 +4.2/B InvOCInRetA m RI 13.24 +.1 -.4 +3.8/A InvOCInRetI RI 13.24 +.2 -.2 +4.2/A InvOCInRetInv RI 13.23 +.1 -.3 +4.0/A InvOCInRetR b RI 13.22 +.1 -.4 +3.5/B InvOCModInv MA 15.80 +.1 +.1 +5.4/B InvOCVryAgrInv XM 18.46 +.3 +.9 +7.6/B InvOCVryCsrvInv XY 11.93 -.3 -.8 +3.0/B LgCoValInv LV 9.99 +1.4 -1.8 +5.9/D MidCpValA m MV 17.15 +.5 -1.9 +9.0/A MidCpValC m MV 16.97 +.5 -2.0 +8.2/B MidCpValI MV 17.20 +.6 -1.7 +9.5/A MidCpValInv MV 17.19 +.6 -1.7 +9.3/A MidCpValR b MV 17.10 +.5 -1.9 +8.7/A MidCpValR6 MV 17.20 +.6 -1.6 +9.7/A NTCoreEqPlusG LB 16.71 +.6 +.7 +7.9/D NTDiversBdG CI 10.41 -.8 -2.3 +1.1/C NTEmMktsG EM 13.29 -3.1 -.3 +9.1/A NTEqGrG LB 13.84 +1.3 +2.0 +8.8/C NTGrG LG 17.91 +.7 +3.5 +12.5/B NTHeritageG MG 14.25 -.8 +2.0 +7.2/D NTIntlGrG FG 12.61 +.3 +3.6 +6.3/B NTLgCoValG LV 11.34 +1.5 -1.5 +5.9/D NTMidCpValG MV 13.33 +.7 -1.4 +9.7/A NTSmCoG SB 9.63 +.2 ... +6.5/D RlEsttA m SR 26.54 +1.8 -5.2 +2.5/D RlEsttI SR 26.64 +1.8 -5.1 +2.9/C RlEsttInv SR 26.57 +1.8 -5.2 +2.7/C SelI LG 72.60 +.9 +2.0 +12.1/B SelInv LG 71.43 +.9 +1.9 +11.9/B ShrtDurInv CS 10.12 +.1 +.1 +1.1/B ShrtTrmGovtInv GS 9.42 -.2 -.4 .../C ShtDrInfPrBdInv IP 10.14 -.2 ... +.7/C ShtDrInfPrBdR5 IP 10.22 -.2 +.1 +.9/B SmCoInv SB 15.36 +.2 -.2 +6.1/D SmCpGrA m SG 17.29 -.2 +3.9 +9.6/C SmCpGrI SG 18.26 -.1 +4.1 +10.1/C SmCpGrInv SG 17.86 -.2 +4.0 +9.9/C SmCpValA m SV 8.61 +.8 -.3 +9.4/B SmCpValI SV 8.80 +.9 -.1 +10.0/A SmCpValInv SV 8.71 +.8 -.2 +9.7/A StrAlAgrsA m AL 8.41 +.1 +.4 +6.1/C StrAlAgrsC m AL 8.21 ... +.1 +5.3/D StrAlAgrsI AL 8.30 +.2 +.6 +6.6/B StrAlAgrsInv AL 8.35 +.2 +.5 +6.4/B StrAlCnsrvA m CA 5.74 -.3 -.5 +3.6/C StrAlCnsrvInv CA 5.75 -.2 -.4 +3.9/C StrAlModA m MA 6.85 ... ... +5.0/C StrAlModC m MA 6.77 ... -.3 +4.2/D StrAlModI MA 6.88 ... +.1 +5.5/B StrAlModInv MA 6.88 ... +.1 +5.3/C SustEqA m LB 27.67 -.1 -.1 +9.5/B SustEqInv LB 27.73 -.1 ... +9.7/B UltraA m LG 43.64 +1.8 +4.8 +12.9/A UltraI LG 47.09 +1.8 +5.0 +13.4/A UltraInv LG 45.56 +1.8 +4.9 +13.2/A UtlsInv SU 16.66 +1.2 -2.3 +5.6/C ValA m LV 8.75 +1.2 -1.7 +6.3/D ValI LV 8.78 +1.3 -1.5 +6.7/C ValInv LV 8.76 +1.3 -1.6 +6.5/D ValR b LV 8.76 +1.3 -1.7 +6.1/D ZeroCoup2020Inv GI 102.64 -.4 -1.0 +.5/A ZeroCoup2025Inv GL 96.18 -1.3 -3.1 +.7/DAmerican Funds2010TgtDtRtrA m TA 10.78 -.1 -1.2 +4.0/B 2015TgtDtRtrA m TD 11.46 -.1 -1.1 +4.3/C 2020TgtDtRtrA m TE 12.48 ... -.6 +4.9/B 2025TgtDtRtrA m TG 13.42 +.1 -.1 +5.8/A 2030TgtDtRtrA m TH 14.45 +.3 +.2 +6.8/A 2035TgtDtRtrA m TI 14.95 +.5 +.7 +7.8/A 2040TgtDtRtrA m TJ 15.34 +.6 +.9 +8.2/A 2045TgtDtRtrA m TK 15.59 +.6 +1.0 +8.4/A 2050TgtDtRtrA m TN 15.28 +.7 +1.2 +8.5/A AMCpA m LG 32.94 +1.3 +4.6 +10.2/D AmrcnBalA m MA 26.82 +.4 -.9 +7.3/A AmrcnHiIncA m HY 10.18 +.4 ... +3.5/C AmrcnMutA m LV 39.98 +.6 -1.6 +8.0/B BdfAmrcA m CI 12.49 -1.0 -2.4 +.9/D CptWldGrIncA m WS 51.81 +1.4 +1.8 +7.7/B CptlIncBldrA m IH 60.65 +.2 -2.7 +3.7/C CptlWldBdA m IB 19.83 -2.2 -.3 +1.7/D EuroPacGrA m FG 56.74 ... +.9 +6.4/B FdmtlInvsA m LB 62.00 +.4 -.1 +11.1/A GlbBalA m IH 32.47 +.3 +.4 +4.5/B GrfAmrcA m LG 51.95 +1.9 +4.9 +12.5/B HiIncMuniBdA m HM 15.66 -.1 -.7 +4.2/B IncAmrcA m AL 22.73 -.1 -2.0 +5.6/D IntlGrIncA m FB 35.00 -.4 +.4 +3.9/D IntrmBdfAmrA m CS 13.09 -.5 -1.2 +.2/E InvCAmrcA m LB 40.22 +1.3 -.1 +9.2/B LtdTrmTEBdA m MS 15.44 -.3 -.7 +1.0/B MortgA m GI 9.78 -.7 -2.0 +.7/A NewWldA m EM 67.22 -.8 +.4 +7.2/B NwPrspctvA m WS 44.42 +.8 +2.9 +9.6/A STBdAmrcA m CS 9.79 -.2 -.6 +.3/D ShrtTrmTEBdA m MS 9.99 -.3 -.3 +.5/D SmCpWldA m SW 56.81 +.5 +1.8 +9.1/C TheNewEcoA m LG 47.44 +1.0 +6.3 +12.8/B TxExBdA m MI 12.74 -.3 -1.4 +2.4/A TxExmptFdofCAA m MC 17.34 -.3 -1.4 +2.4/C TxExofNewYorkA m MY 10.56 -.3 -1.6 +2.0/C USGovtSecA m GI 13.28 -1.0 -2.2 +.1/C WAMtInvsA m LV 45.29 +1.0 -.4 +10.0/AAmerican IndependancKansasTxExBdIns SI 10.64 -.4 -1.1 +1.4/B USInProtInstl IP 10.51 -.5 -1.2 +.8/BAncoraThlnSmlMdI d SB 15.85 +1.1 +1.9 +8.1/CAngel OakMltStratIncAs m MU 11.23 +.3 +1.1 +3.3/B MltStratIncIns MU 11.22 +.4 +1.3 +3.6/AAquilaCHTFKTA 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 -.4 -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 12.92 -1.2 -1.2 +1.5/C R b NE 12.54 -1.3 -1.3 +1.3/CArielApprecInv b MV 47.54 -.3 -.7 +4.6/E Inv b MV 69.56 -1.4 -.6 +6.4/CAristotleSaulGlbOppsI d IH 13.28 +.8 -.1 +6.8/AArtisanEmMktsInv EM 16.76 -2.6 -.2 +9.2 GlbOppsInstl WS 26.98 +.6 +3.8 +12.5 GlbOppsInv WS 26.69 +.6 +3.8 +12.3 GlbValueInv WS 18.00 +1.0 -.9 +7.9 IntlInstl FG 34.05 +1.3 +1.7 +3.3 IntlInv FG 33.85 +1.3 +1.6 +3.1 IntlSmCpInv FR 23.60 +.5 +2.2 +4.3 IntlValueInstl FB 38.00 +1.3 -1.9 +6.5 IntlValueInv FB 37.85 +1.2 -2.0 +6.2 MidCpInstl MG 43.18 ... +4.1 +7.3 MidCpInv MG 39.63 ... +4.0 +7.0 MidCpValueInv MV 22.59 +1.8 -.6 +6.3 SmCpInvs SG 33.78 +2.8 +10.6 +12.5 ValInstl LV 13.99 +1.0 -3.7 +7.7 ValInv LV 14.01 +.9 -3.8 +7.5AshmoreEmMktsLcCyBdIns XP 7.79 -3.7 +1.6 +3.9 EmMktsTtlRetIns EB 8.05 -2.4 -1.3 +5.9AuxierFocInv d LV 21.92 +.9 -1.8 +6.4/DAve MariaMariaWldEq WS 14.87 +.7 -1.4 +4.7/D Value MB 21.38 +.4 +2.4 +4.4/DBBHCorelN d LB 20.12 +.2 -3.5 +6.3/E LtdDurN UB 10.16 +.2 +.5 +1.7/ABMODivIncI LV 14.26 +1.2 +.1 +10.0/A IntermTxFrI MI 11.08 -.5 -1.2 +2.1/B IntermTxFrY MI 11.09 -.4 -1.2 +1.9/B LgCpGrI LG 18.56 +1.4 +2.6 +13.2/A LgCpGrY LG 18.39 +1.4 +2.5 +12.9/A LgCpValI LV 15.72 +.4 -2.6 +7.4/C LowVolEqI LV 14.58 +.5 -.9 +7.0/C MidCpGrI MG 16.56 -.8 +2.8 +6.1/E MidCpValI MV 11.97 -1.1 -3.8 +5.5/D ShrtTrmIncAdvI CS 9.28 -.2 -.2 +1.2/B ShrtTxFrI MS 10.11 -.2 -.1 +1.0/A SmCpGrI SG 19.19 +1.8 +3.0 +4.6/E StratIncY MU 9.14 -1.1 -2.1 +2.1/D TCHCorPlusBdI CI 11.37 -1.2 -2.4 +1.8/A TCHCorPlusBdY CI 11.37 -1.2 -2.5 +1.6/B TCHCorpIncI TW 12.73 -1.3 -2.7 +3.3/A TCHCorpIncY TW 12.74 -1.3 -2.8 +3.2/A UltraShrtTxFrI MS 10.06 ... +.3 +.8/BBNY MellonAsstAllcM MA 12.57 +.2 ... +5.6/B BdM CI 12.28 -.8 -2.4 +1.2/C EmMktsM EM 12.00 -2.0 +.2 +6.5/B IncStkM LV 9.14 +1.0 -1.8 +8.5/A IntermBdM CS 12.22 -.4 -1.2 +.8/C IntlApprecM FB 14.41 +1.0 -.1 +3.8/D IntlM FB 13.89 +.9 +.4 +5.1/B LgCpStkM LB 6.06 +.7 +.4 +8.7/C MAIntrmMnBdM MT 12.34 -.3 -1.4 +1.5/C MdCpMltStratM MG 17.63 +.1 +1.8 +8.1/C NYIntrmTEBdM MN 10.84 -.2 -1.5 +1.7/B NtnIntrmMnBdM MI 13.21 -.2 -1.4 +1.7/C NtnSTMnBdM MS 12.65 -.1 -.1 +.5/D PEIntrmMnBdM MP 11.86 -.2 -1.2 +1.6/E STUSGovtSecM GS 11.50 -.2 -.5 .../C SmCpMltStratM SG 20.63 +2.7 +2.8 +10.7/BBairdAggrgateBdInstl CI 10.52 -.9 -2.4 +1.5/B CorPlusBdInstl CI 10.86 -.9 -2.3 +1.9/A IntermBdInstl CI 10.75 -.6 -1.6 +1.2/C QlInTrmMnBdIns MI 11.28 -.5 -1.3 +1.1/E ShrtTrmBdInstl CS 9.55 ... -.3 +1.2/BBaronAsstInstl MG 73.99 +.3 +5.0 +11.4/A AsstRetail b MG 71.49 +.3 +4.9 +11.1/A DiscvInstl SG 18.47 +2.2 +.9 +11.1/B DiscvRetail b SG 18.30 +2.2 +.9 +10.8/B EmMktsInstl EM 15.23 -1.7 -.9 +7.6/A EmMktsRetail b EM 15.18 -1.7 -1.0 +7.4/B FifthAvenuGrIns LG 28.49 +2.4 +10.0 +14.9/A FifthAvenuGrRtl b LG 27.98 +2.3 +9.9 +14.6/A FocedGrInstl MG 16.23 +2.5 +3.6 +7.3/D GrInstl MG 71.82 +.8 +3.3 +9.2/B GrRetail b MG 69.81 +.7 +3.2 +8.9/B IntlGrInstl FG 24.54 -.6 +1.4 +9.8/A IntlGrRetail b FG 24.22 -.6 +1.3 +9.5/A OppInstl MG 19.78 +2.9 +12.4 +13.8/A OppRetail b MG 19.09 +2.9 +12.3 +13.5/A PtnrsInstl MG 52.56 +2.1 +5.7 +10.9/A PtnrsRetail b MG 51.47 +2.1 +5.6 +10.6/B RlEsttInstl SR 28.17 -.8 -6.1 +4.0/B RlEsttRetail b SR 27.75 -.8 -6.2 +3.7/B SmCpInstl SG 30.05 -.5 +2.4 +9.4/C SmCpRetail b SG 28.99 -.5 +2.3 +9.2/DBarrett AssociatesBarrettOpp LV 29.49 +1.0 -1.6 +10.5/ABeckerValEqRetail d LV 19.33 +1.3 -.8 +6.6/CBerkshireFoc d ST 24.42 +1.3 +13.7 +20.1/BBernsteinCaliforniaMuni SS 13.98 -.2 -.9 +1.1/A IntermDur CI 12.84 -.8 -2.0 +1.7/B IntermDurInstl CI 14.63 -.8 -2.0 +1.7/A NewYorkMuni SS 13.70 -.3 -1.1 +1.3/A ShrtDrDvRSMn MS 12.49 -.1 ... +.3/DBerwynInc d XY 13.38 +.3 +.3 +2.8/BBishop StreetHawaiiMuniBdIns SI 10.33 -.4 -1.6 +1.4/CBlackRock4060TrgtAlInvC m CA 11.54 -.5 -1.6 +2.8 AdUSTtlMInvA m LB 25.33 +.2 -.2 +7.1/D AdUSTtlMInvIns LB 26.44 +.2 -.1 +7.4/D AdUSTtlMInvInvC m LB 16.49 +.1 -.4 +6.2/E AdvtgGlbInstl WS 21.73 -.3 -.1 +6.4 AdvtgGlbInvA m WS 20.67 -.2 -.2 +6.0 AdvtgGlbInvC m WS 16.98 -.4 -.4 +5.2 AdvtgIntlIns FB 17.31 +.8 ... +6.3/A AdvtgIntlInvA m FB 17.13 +.8 -.1 +6.0/A AdvtgLCCorIns LB 16.59 +.1 +1.3 +10.5/A AdvtgLCCorInvA m LB 16.00 +.1 +1.2 +10.2/A AdvtgLCCorInvC m LB 13.77 +.1 +1.0 +9.3/B AdvtgLCValIns LV 28.98 +.3 -1.0 +8.9/A AdvtgLCValInvA m LV 28.42 +.2 -1.0 +8.6/A AdvtgLCValInvC m LV 26.43 +.2 -1.3 +7.8/B AdvtgLgCpGrIns LG 15.75 +.4 +3.6 +11.8/B AdvtgLgCpGrInvA m LG 15.08 +.3 +3.5 +11.4/C AdvtgSmCpGrIns SG 20.44 +1.3 +4.3 +7.8/D AdvtgSmCpGrInvA m SG 15.79 +1.3 +4.2 +7.6/D AsaDrgnIns DP 17.14 -.8 -.1 +4.0 AsaDrgnInvA m DP 16.91 -.8 -.2 +3.8 BalCptlInstl MA 22.79 ... +.4 +7.5 BalCptlInvA m MA 22.70 ... +.4 +7.2 BalCptlInvC m MA 19.80 -.1 +.1 +6.4 BasValInstl LV 26.04 +1.4 -.8 +4.7/E BasValInvA m LV 25.74 +1.4 -.8 +4.4/E BasValInvC m LV 22.75 +1.2 -1.2 +3.6/E CAMuniOppsInstl MF 12.65 +.1 -.1 +3.8 CAMuniOppsInvA m MF 12.64 ... -.2 +3.6 CAMuniOppsInvA1 b MF 12.65 ... -.1 +3.7 CorBdInstl CI 9.29 -.8 -2.3 +.9/D CorBdInvA m CI 9.30 -.9 -2.4 +.6/D CorBdInvC m CI 9.26 -.9 -2.7 -.2/E CorBdK CI 9.32 -.8 -2.2 +1.0/C CorBdSvc b CI 9.29 -.9 -2.4 +.6/D CptlApprecInstl LG 30.22 +2.6 +8.5 +13.4/A CptlApprecInvA m LG 28.03 +2.5 +8.3 +13.1/A CptlApprecInvC m LG 20.97 +2.5 +8.1 +12.2/B CptlApprecK LG 30.37 +2.6 +8.5 +13.5/A CptlApprecR b LG 23.35 +2.5 +8.3 +12.8/B CrdtStrIncIns MU 10.18 +.4 +.1 +3.9/A CrdtStrIncInvA m MU 10.17 +.3 +.1 +3.6/A EmMktsInstl EM 24.14 -.4 +2.4 +6.9 EmMktsInvA m EM 23.27 -.4 +2.3 +6.5 EngyResInvA m EE 18.69 +11.3 +1.0 -10.8/E EqDivInstl LV 22.49 +1.9 -.8 +10.4 EqDivInvA m LV 22.43 +1.9 -.9 +10.2 EqDivInvC m LV 21.62 +1.8 -1.1 +9.4 EqDivR b LV 22.60 +1.9 -.9 +9.8 EuroInvA m ES 15.29 +.7 +.4 +1.2 Exch LB 1029.21 -1.2 -1.9 +7.4/D FltngRtIncInstl BL 10.19 +.4 +1.5 +3.7/B FltngRtIncInvA m BL 10.19 +.4 +1.4 +3.4/C FltngRtIncInvC m BL 10.19 +.3 +1.2 +2.7/E FocGrInvA m LG 4.13 +2.7 +9.0 +13.9/A GNMAInstl GI 9.20 -.5 -1.7 +.5/A GNMAInvA m GI 9.24 -.4 -1.8 +.2/C GNMAInvC m GI 9.19 -.5 -2.2 -.6/E GlbAllcIncInstl IH 19.63 -.5 -.9 +3.4/C GlbAllcIncInvA m IH 19.50 -.6 -1.0 +3.1/C GlbAllcIncInvC m IH 17.56 -.6 -1.2 +2.4/D GlbAllcIncR b IH 18.55 -.6 -1.1 +2.8/D 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 7.65 +.6 -.1 +4.6/A HYBdInvA m HY 7.65 +.6 -.2 +4.2/B HYBdInvC m HY 7.66 +.5 -.4 +3.5/C HYBdK HY 7.65 +.5 -.1 +4.6/A HYBdSvc b HY 7.65 +.4 -.2 +4.2/B HYMuniInstl HM 9.52 -.1 -.1 +4.7 HighEqIncIns LV 26.92 +1.0 -1.2 +5.2/E HighEqIncInvA m LV 23.10 +.9 -1.3 +4.8/E HighEqIncInvC m LV 15.62 +.8 -1.5 +4.0/E HthSciOpIns SH 57.08 +1.5 +1.7 +6.8/A HthSciOpInvA m SH 54.47 +1.5 +1.5 +6.5/A HthSciOpInvC m SH 47.90 +1.4 +1.3 +5.7/A InProtBdInstl IP 10.49 -.6 -1.1 +.7/C InProtBdInvA m IP 10.25 -.5 -1.1 +.4/D InProtBdInvC m IP 9.91 -.6 -1.3 -.3/E IntlDivIns FB 29.09 -1.1 -5.6 +.1/E IntlDivInvA m FB 27.21 -1.2 -5.7 -.2/E IntlInstl FB 17.38 +.8 -2.1 +6.3/A IntlInvA m FB 17.01 +.8 -2.2 +5.9/A IntlInvC m FB 15.85 +.7 -2.5 +4.9/B LCFocGrIns LG 14.37 +3.0 +9.5 +15.3/A LCFocGrInvA m LG 13.41 +2.9 +9.4 +14.9/A LCFocGrInvC m LG 10.60 +2.8 +9.1 +14.0/A LPDyn2020Instl TE 15.88 +.5 -.1 +4.8 LPDyn2020InvA m TE 14.63 +.5 -.1 +4.6 LPDyn2030Instl TH 14.23 +.9 +.3 +6.3 LPDyn2030InvA m TH 13.68 +.8 +.2 +6.0 LPDyn2040Instl TJ 18.01 +1.0 +.3 +7.4 LPDyn2040InvA m TJ 16.49 +1.0 +.2 +7.1 LatinAmerInstl LS 53.45 -2.2 +7.0 +6.8 LatinAmerInvA m LS 52.78 -2.2 +6.9 +6.5 LngHrznEqInvA m WS 13.08 +.1 +.3 +3.4 LowDurBdInstl CS 9.50 ... -.1 +1.2/B LowDurBdInvA m CS 9.49 ... -.3 +.9/C LowDurBdInvC m CS 9.49 -.1 -.5 +.2/E LowDurBdK CS 9.49 ... -.2 +1.3/B ManagedIncK XY 9.09 NA NA NA/E MidCapDivIns MV 18.42 +1.8 +1.1 +7.2 MidCapDivInvA m MV 17.58 +1.8 +1.1 +6.9 MidCpGrEqInstl MG 24.02 +.2 +6.6 +11.8/A MidCpGrEqInvA m MG 20.89 +.2 +6.4 +11.4/A MidCpGrEqInvC m MG 16.47 +.1 +6.2 +10.6/B NJMuniBdInstl MJ 10.95 -.2 -1.2 +3.0 NJMuniBdInvA m MJ 10.96 -.3 -1.3 +2.8 NYMuniOppsInstl MN 11.24 ... -.4 +4.1 NYMuniOppsInvA m MN 11.24 ... -.4 +3.9 NYMuniOppsInvA1 b MN 11.24 ... -.4 +4.0 NYMuniOppsInvC m MN 11.24 ... -.7 +3.1 NatrlResTrInstl SN 32.26 +5.6 -1.7 -1.4 NatrlResTrInvA m SN 30.62 +5.6 -1.8 -1.6 NtnlMnInstl MI 10.72 -.2 -1.0 +2.4 NtnlMnInvA m MI 10.73 -.2 -1.2 +2.2 NtnlMnInvC m MI 10.73 -.4 -1.4 +1.4 PAMuniBdInstl MP 10.89 -.2 -1.1 +2.6 PAMuniBdInvA m MP 10.91 -.2 -1.2 +2.4 ShrtTrmMuniIns MS 10.04 -.2 +.1 +.4 ShrtTrmMuniInvA m MS 10.05 -.1 +.1 +.2 StrGlbBdIncIns IB 5.96 -1.8 +.1 +2.9 StrGlbBdIncIvA m IB 5.96 -1.8 +.2 +2.7 StrIncOpA m NT 9.85 -.4 -.1 +1.9/D StrIncOpC m NT 9.85 -.4 -.2 +1.2/E StrIncOpIns NT 9.86 -.3 +.1 +2.2/C StratMuOpIns MI 11.65 ... ... +4.2 StratMuOpInvA m MI 11.65 ... ... +4.0 StratMuOpIvC m MI 11.65 -.1 -.3 +3.2 TactOppsInstl TV 15.02 +.9 +4.2 +2.6/D TactOppsInvA m TV 14.91 +.9 +4.1 +2.3/D TechOppsInstl ST 27.73 +.4 +9.0 +22.6/A TechOppsInvA m ST 25.79 +.3 +8.9 +22.2/A TechOppsInvC m ST 21.98 +.2 +8.6 +21.3/A TtlRetInstl CI 11.34 -.6 -2.0 +1.3 TtlRetInvA m CI 11.34 -.7 -2.1 +1.0 TtlRetInvC m CI 11.33 -.8 -2.4 +.3 TtlRetR b CI 11.34 -.7 -2.3 +.7 USGovtBdInstl GI 10.09 -.8 -1.9 +.4/B USGovtBdInvA m GI 10.12 -.7 -1.9 +.1/C USMortgInstl CI 9.94 -.5 -1.7 +1.4/BBogle Investment ManSmCpGrInstl SB 30.72 +.9 -1.6 +6.1/DBoston PartnersLSEqInstl LO 21.51 +1.8 -3.5 +6.4/A SmCpValIIInstl SV 25.81 ... -1.7 +7.9/C SmCpValIIInv b SV 24.69 ... -1.8 +7.7/CBoston TrustAsstMgmt AL 46.39 +.2 -1.0 +8.0/A Eq LB 23.38 +.3 -1.1 +9.8/BBragg Capital TrustQueensRdSmCpVal SV 26.04 -1.6 -4.1 +4.9/EBrandesIntlEqI FV 18.73 +2.4 +5.1 +4.6/BBridgesInvm LG 61.65 +.9 +1.8 +8.8/EBridgewayAggresivInvs1 MB 73.13 -1.1 -2.9 +6.8/C BlueChip35Idx LB 14.35 +.8 -1.5 +9.4/B SmCpVal SV 27.01 +4.8 +1.8 +8.0/C UltraSmCo SV 29.96 -.8 -.9 -1.6/E UltraSmCoMkt d SB 14.78 +2.7 +3.6 +8.7/BBright RockMidCpGrInstl MG 17.11 -2.2 -.6 +9.4/B QualLgCpInstl LB 16.15 +1.2 -2.5 +6.6/EBroadviewOpp SB 35.21 +1.9 +2.0 +5.5/EBrookeld InvestmenGlbLtdInfrasI XO 12.25 +2.9 -3.0 -.9/E GlbLtdInfrasY XO 12.25 +2.9 -3.0 -.8/E GlbLtdRlEsttI GR 13.00 +2.7 -1.6 +2.9/CBrown AdvisoryFlexEqIns d LG 21.07 +1.2 +1.5 +9.5/D GrEqInstl d LG 22.71 +1.0 +8.2 +12.0/B GrEqInv d LG 22.50 +1.0 +8.2 +11.9/B IntermIncInv d CI 10.33 -.7 -1.4 +1.0/C MrylndBdInv d SI 10.46 -.3 -.5 +1.7/B SmCpFdmtlValIns d SB 27.89 +.3 -2.0 +8.1/C SmCpGrInv d SG 19.17 ... +3.2 +10.4/C SmrstEmMktsIns d EM 11.08 -3.1 -1.4 +4.4/DBrown Cap MgmtSmCoInv b SG 98.71 +3.5 +10.6 +17.4/ABruceBruce MA 507.93 -.4 -3.3 +4.5/DBuffaloDiscv MG 24.41 -.4 +.8 +9.2/B EmergOpps SG 16.34 +1.9 +4.6 +9.3/C FlexInc AL 15.23 +1.6 -1.9 +5.1/D Gr LG 30.50 +2.2 +4.7 +9.1/D HY HY 10.98 -.1 -.7 +3.4/D LgCp LG 29.22 +.5 +.7 +10.4/C MidCp MG 14.01 +.1 +2.9 +4.7/E SmCp SG 15.39 +2.6 +5.0 +9.9/CCG Capital MarketsCorFI CI 7.84 -1.0 -2.5 +1.2/C EmMktsEqInvms EM 15.97 -3.5 -1.5 +8.3/A IntlEq FB 13.00 +.9 +.2 +5.0/B IntlFI IB 7.85 -.3 +1.6 +3.1/A LgCpEq LG 19.56 +.8 +.7 +8.6/E MuniBdInvms ML 9.08 -.4 -2.0 +1.6/E SmMidCpEq SG 20.85 +.2 +.4 +5.0/ECGMFoc LB 50.96 -1.2 -4.5 +8.1/D Mut AL 30.84 -1.2 -.5 +6.6/B Rlty MB 29.66 -.7 -7.7 +6.9/BCMAdvsFI CS 11.14 -.1 -.7 +2.1/ACRMMidCpValInstl MB 22.17 +1.0 +1.7 +9.9/A SmCpValInstl SB 19.37 +1.6 -2.1 +9.9/B SmCpValInv SB 16.80 +1.6 -2.2 +9.6/BCalamosCnvrtA m CV 18.12 +.3 +2.9 +4.8/C CnvrtC m CV 17.94 +.2 +2.7 +4.0/D CnvrtInstl CV 16.26 +.3 +3.0 +5.1/C EvolvingWldGrA m EM 15.23 -2.9 -.1 +3.2/E EvolvingWldGrI EM 15.32 -2.9 -.1 +3.4/E GlbGrIncA m IH 9.51 -.1 +.5 +5.1/A GlbGrIncC m IH 8.45 -.2 +.2 +4.3/B GlbGrIncI IH 9.78 -.2 +.6 +5.4/A GrA m LG 33.66 +1.5 +3.6 +7.8/E GrC m LG 21.41 +1.4 +3.4 +7.0/E GrIncA m AL 32.25 +.2 +.8 +7.7/A GrIncC m AL 32.41 +.2 +.6 +6.9/B GrIncInstl AL 31.02 +.3 +.9 +8.0/A GrInstl LG 44.11 +1.5 +3.7 +8.1/E IntlGrA m FG 21.20 -1.0 -.9 +6.5/B IntlGrInstl FG 21.69 -1.0 -.9 +6.7/B MktNetrlIncA m NE 13.44 +.4 +1.7 +3.4/A MktNetrlIncC m NE 13.64 +.4 +1.4 +2.6/A MktNetrlIncIns NE 13.28 +.5 +1.8 +3.6/ACalvertBalA m MA 31.31 +.1 -.8 +4.2/D BalC m MA 30.30 +.1 -1.0 +3.4/E BdA m CI 15.72 -.7 -1.8 +1.7/B EqA m LG 44.20 +.3 +3.1 +9.8/D EqC m LG 25.96 +.3 +2.8 +8.9/E IncA m TW 15.96 -1.2 -2.9 +2.2/C IntlEqA m FB 17.54 -.3 -.3 +1.9/E MdCpA m MB 31.93 +1.0 +1.3 +2.3/E RspMuniIncA m MI 15.57 -.2 -1.4 +2.1/B ShrtDurIncA m CS 15.84 -.1 -.5 +1.3/A USLCCrRspnbIdxA m LB 22.20 +.1 -.1 +9.0/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 +.6 -.1 +13.2/A NL Vanguard TtlSMIdxAdmrl LB 189,798 +.7 0.0 +13.0/A NL Vanguard InsIdxIns LB 129,325 +.6 -.1 +13.2/A NL Vanguard TtlSMIdxInv LB 127,388 +.6 0.0 +12.9/B NL Vanguard TtInSIdxInv FB 125,157 +.5 0.0 +5.8/C NL Vanguard TtlSMIdxIns LB 115,813 +.7 0.0 +13.0/A NL Vanguard TtInSIdxInsPlus FB 95,853 +.5 0.0 +5.9/C NL Fidelity Contrafund LG 92,766 +1.8 +4.9 +15.3/B NL Vanguard InsIdxInsPlus LB 90,985 +.6 -.1 +13.2/A NL American Funds GrfAmrcA m LG 86,214 +1.9 +4.9 +15.1/B 5.75 Vanguard WlngtnAdmrl MA 85,530 +.3 -1.6 +8.7/A NL Vanguard TtBMIdxAdmrl CI 83,589 -.9 -2.4 +1.3/C NL Fidelity 500IndexPrm LB 75,376 +.6 -.1 +13.2/A NL American Funds IncAmrcA m AL 74,723 -.1 -2.0 +7.3/D 5.75 Vanguard TtInSIdxAdmrl FB 70,431 +.5 0.0 +5.9/C NL Dodge & Cox Stk LV 69,216 +.9 -.9 +13.3/A NL American Funds CptlIncBldrA m IH 68,796 +.2 -2.7 +5.3/C 5.75 Dodge & Cox IntlStk FB 63,742 +1.1 -1.1 +6.8/B NL American Funds AmrcnBalA m MA 62,892 +.4 -.9 +9.1/A 5.75 American Funds InvCAmrcA m LB 61,507 +1.3 -.1 +12.4/C 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 26.02 +13.5 800-820-0888 Rydex EngySvcsInv EE NL 28.60 +13.5 800-820-0888 ProFunds UltSctOilGasInv LE NL 39.08 +13.1 888-776-3637 Fidelity Select EnergyService EE NL 47.18 +12.0 800-544-8544 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 5.98 +11.9 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 5.66 +11.8 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.11 +11.8 888-614-6614 Ivy EngyA m EE 5.75 12.89 +11.6 800-777-6472 Ivy EngyC m EE 1.00 11.95 +11.6 800-777-6472 BlackRock EngyResInstl EE NL 21.81 +11.4 800-441-7762 BlackRock EngyResInvA m EE 5.25 18.69 +11.3 800-441-7762 BlackRock EngyResInvC m EE 1.00 13.12 +11.2 800-441-7762 Guinness Atkinson GlbEngy EE NL 24.18 +10.9 800-915-6566 BlackRock AlCpEngyRsInstl EE NL 12.00 +10.4 800-441-7762 BlackRock AlCpEngyRsInvA m EE 5.25 11.68 +10.4 800-441-7762 BlackRock AlCpEngyRsInvC m EE 1.00 11.12 +10.3 800-441-7762 ICON EngyS EE NL 12.61 +10.2 800-828-4881 Fidelity Select NaturalGas EE NL 24.20 +10.1 800-544-8544 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 82.30 +19.3 888-776-3637 Berkshire Foc d ST NL 24.42 +13.7 877-526-0707 Virtus KARMidCapGrA m MG 5.75 31.28 +13.0 800-243-1574 Touchstone SdCptlInsGr LG NL 23.22 +12.8 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 15.56 +12.7 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.41 +12.7 800-543-0407 Virtus InvtvGrStkIns LG NL 23.79 +12.7 888-784-3863 Touchstone SdCptlSelGrZ b LG NL 15.57 +12.6 800-543-0407 Baron OppInstl MG NL 19.78 +12.4 800-992-2766 Baron OppRetail b MG NL 19.09 +12.3 800-992-2766 Copley Copley d LV NL 99.32 +12.3 877-881-2751 Highland SmCpEqA m SG 5.75 14.74 +12.3 877-665-1287 Touchstone SdCptlSelGrC m LG 1.00 14.25 +12.3 800-543-0407 Wells Fargo SpecizedTechA f ST 5.75 14.28 +12.1 800-222-8222 Firsthand TechOpps ST NL 11.18 +12.0 888-884-2675 Kinetics SmCptlOppsNLd d SB NL 57.14 +11.5 800-930-3828 Kinetics SmCptlOppsAdvC m SB 1.00 53.13 +11.2 800-930-3828 AllianzGI TechInstl ST NL 76.18 +11.0 800-498-5413 Morgan Stanley InsInGrI LG NL 46.18 +10.9 800-548-7786 Morgan Stanley InsInGrA m LG 5.25 44.05 +10.8 800-548-7786 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/Wednesday, May 2, 2018

PAGE 51

CambiarGlblUltrFcsInv d WS 19.64 +2.4 -1.0 +.9/E IntlEqInv d FB 28.71 +2.0 +1.0 +4.9/B OppInstl LV 23.27 +1.0 -2.1 +7.3/C OppInv LV 23.34 +1.0 -2.1 +7.0/C SmCpInstl d SB 19.64 +.8 +.6 +2.2/E SmCpInv d SB 19.19 +.7 +.6 +2.0/ECarillonClVtCptlApprA m LG 42.74 +1.0 +1.8 +12.8/B EagleGrIncA m LV 20.42 -.1 -2.3 +8.0/B EagleGrIncC m LV 19.56 -.2 -2.6 +7.2/C EglMidCpGrA m MG 58.22 -1.2 +3.1 +10.9/A EglMidCpGrC m MG 46.67 -1.3 +2.8 +10.1/B EglMidCpStkA m MG 28.07 -.7 -1.1 +6.7/D EglSmCpGrA m SG 61.08 +.9 +2.5 +9.8/C EglSmCpGrC m SG 45.23 +.9 +2.2 +9.0/D ReamsCore+BdI x CI 30.86 -1.1 -2.2 +1.3/B ReamsCoreBdI x CI 11.11 -.9 -2.0 +1.3/B ReamsUnconsBdI x NT 11.60 -.6 -1.1 +2.0/D ReamsUnconsBdY x NT 11.66 -.6 -1.2 +1.7/D ScoutIntlI FB 21.44 +.4 -.1 +5.3/B ScoutMdCpI MB 18.93 +.2 -.4 +12.1/A ScoutSmCpI SG 28.27 +1.9 +1.3 +14.0/ACausewayIntlValInstl d FV 16.97 +1.9 -2.0 +3.4/C IntlValInv d FV 16.84 +1.8 -2.1 +3.2/CCenter Coast CapitalBrkdMLPFocA m LP 6.79 +7.5 -4.0 -7.7/A BrkdMLPFocC m LP 6.27 +7.4 -4.4 -8.4/AChamplainSmCoAdv b SG 20.88 +3.0 +4.9 +13.1/ACity National RochdaCorpBdServicing CS 10.18 -.2 -1.0 +.6 DivIncN b LV 37.36 -1.0 -6.6 +4.7/EClearBridgeAggresivGrA m LG 203.53 -.3 +.1 +3.3/E AggresivGrC m LG 163.08 -.4 -.1 +2.6/E AggresivGrI LG 224.61 -.3 +.2 +3.6/E AggresivGrIS LG 227.00 -.3 +.2 +3.7/E AllCpValA m LV 13.95 +.4 -4.1 +6.9/C AllCpValC m LV 12.03 +.3 -4.2 +6.2/D ApprecA m LB 23.28 +.7 -1.4 +8.4/C ApprecC m LB 22.42 +.6 -1.6 +7.6/D ApprecI LB 23.14 +.7 -1.2 +8.7/C ApprecIS LB 23.21 +.7 -1.2 +8.8/C CBIntlSmCpI FA 18.91 +1.0 -1.1 +6.5/C DivStrat1 LB 22.58 -.3 -3.7 +8.1/C DivStratA m LB 22.57 -.3 -3.8 +7.9/D DivStratC m LB 22.24 -.4 -4.0 +7.1/D DivStratI LB 23.16 -.3 -3.7 +8.2/C IntlGrC m FG 41.23 +.6 +2.9 +7.3/B IntlGrI FG 47.49 +.7 +3.2 +8.4/A IntlValA m FV 11.70 +.8 -1.0 +4.1/B IntlValIS FV 11.76 +.9 -.8 +4.6/B LgCpGrA m LG 42.54 +3.0 +4.7 +13.2/A LgCpGrC m LG 34.26 +2.9 +4.5 +12.4/B LgCpGrI LG 47.14 +3.0 +4.8 +13.5/A LgCpValA m LV 31.99 -.3 -3.4 +5.9/D LgCpValC m LV 31.06 -.3 -3.6 +5.1/E LgCpValI LV 31.94 -.2 -3.3 +6.2/D MidCpA m MB 32.63 +.5 -2.4 +5.0/D MidCpC m MB 26.09 +.4 -2.6 +4.2/D MidCpI MB 36.21 +.5 -2.3 +5.3/D MidCpIS MB 36.55 +.5 -2.3 +5.4/D SmCpC m SG 38.27 +.5 -.6 +9.5/C SmCpGrA m SG 35.42 +1.9 +8.0 +10.9/B SmCpGrI SG 37.76 +1.9 +8.1 +11.3/B SmCpGrIS SG 38.13 +1.9 +8.1 +11.4/B SmCpGrR b SG 34.56 +1.8 +7.9 +10.6/B SmCpI SG 60.42 +.6 -.3 +10.6/B SmCpValA m SV 19.29 +2.1 -3.1 +5.8/D TactDivIncA m MV 15.82 +.4 -4.7 -1.6/E TactDivIncC m MV 15.04 +.3 -4.8 -2.3/E TactDivIncI MV 15.94 +.4 -4.6 -1.3/E ValTrustC m LB 77.63 +.3 -2.9 +4.2/E ValTrustI LB 93.11 +.4 -2.6 +5.2/EClermontCLSGrandIncN CA 11.34 +.3 -.2 +4.1/BClipperClipper LB 120.72 +2.0 +.2 +11.6/ACohen & SteersDivVal,IncInstl LB 14.74 -.3 -3.2 +7.6/D GlbInfras,IncI XO 18.65 +1.2 -2.9 +3.3/B GlbRltys,IncA m GR 52.09 +1.5 -1.4 +4.0/B GlbRltys,IncI GR 52.34 +1.5 -1.3 +4.4/B InstlRltys SR 40.84 +1.6 -5.0 +4.2/B IntlRltyA m GR 12.27 +1.4 +2.1 +4.8/A IntlRltyI GR 12.35 +1.4 +2.2 +5.2/A PrfrdScInc,IncA m RR 13.64 -.1 -1.9 +5.0/B PrfrdScInc,IncC m RR 13.56 -.1 -2.1 +4.3/D PrfrdScInc,IncI RR 13.67 -.1 -1.8 +5.4/B RlEsttSecIncA m SR 13.93 +1.2 -5.4 +5.0/A RlEsttSecIncC m SR 12.62 +1.2 -5.6 +4.4/B RlEsttSecIncIns SR 14.67 +1.3 -5.3 +5.3/A Rltys SR 60.73 +1.6 -5.1 +3.9/BColorado BondSharesATxEx f SI 9.05 +.1 +1.4 +4.6/AColumbiaAMTFrCAIMBIns MF 10.21 -.3 -1.2 +2.0/B AMTFrCTIMBIns SI 10.28 -.2 -1.1 +1.2/C AMTFrIMBA m MI 10.24 -.4 -1.6 +1.6/C AMTFrIMBIns MI 10.25 -.3 -1.4 +1.8/B AMTFrMAIMBIns MT 10.31 -.4 -1.4 +1.3/C AMTFrNYIMBIns MN 11.61 -.3 -1.2 +1.7/B AMTFrORIMBIns SI 12.09 -.3 -1.3 +1.5/B AMTFrSCIMBIns SI 9.94 -.4 -1.5 +1.6/B AcornA m MG 13.35 -.2 +3.3 +10.5/B AcornC m MG 6.78 -.4 +3.0 +9.7/B AcornIns MG 15.91 -.2 +3.4 +10.8/A AcornIntSelIns FG 29.36 -.1 +.4 +8.3/A AcornIntlA m FR 47.43 -.1 +2.0 +6.2/E AcornIntlC m FR 45.34 -.2 +1.7 +5.4/E AcornIntlIns FR 47.52 -.1 +2.0 +6.5/E AcornSelA m MG 14.60 +.8 -.1 +10.7/B AcornSelIns MG 16.54 +.8 ... +11.0/A AcornUSAIns SG 15.98 +1.2 +5.1 +10.7/B BalA m MA 40.27 -.4 -2.5 +5.4/B BalIns MA 40.20 -.4 -2.4 +5.6/B BdA m CI 8.26 -1.0 -2.5 +1.2/C BdIns CI 8.26 -1.0 -2.4 +1.5/B ContrCoreA m LB 25.00 -.2 -2.7 +8.4/C ContrCoreIns LB 25.19 -.2 -2.6 +8.6/C ContrCoreV f LB 24.76 -.2 -2.7 +8.4/C ContrEurpA m ES 7.30 ... -.3 +2.9/D ConvrtSecsA m CV 20.31 +.1 +2.5 +6.0/B ConvrtSecsIns CV 20.34 +.1 +2.5 +6.2/A CorpIncA m TW 9.85 -1.2 -3.5 +1.8/D CorpIncIns TW 9.85 -1.0 -3.4 +2.0/C CptAllcAgrA m AL 13.36 ... -.5 +7.4/A CptAllcAgrC m AL 13.02 -.2 -.8 +6.6/B CptAllcCnsA m XY 10.10 -.5 -1.6 +2.5/C CptAllcMdAgA m MA 12.86 -.1 -.8 +6.4/A CptAllcMdAgC m MA 12.88 -.2 -1.1 +5.6/B CptAllcMdAgIns MA 12.84 -.1 -.7 +6.6/A CptAllcMdCnsA m CA 10.99 -.4 -1.3 +3.7/C CptAllcModA m CA 11.50 -.2 -1.1 +5.2/A CptAllcModC m CA 11.41 -.3 -1.3 +4.5/B DiscpCoreA m LB 12.00 +.7 +.5 +9.4/B DiscpSmCoreV f SB 6.85 -.1 -1.6 +3.8/E DivIncA m LV 21.23 -1.3 -3.3 +9.3/A DivIncC m LV 20.57 -1.3 -3.5 +8.5/A DivIncIns LV 21.25 -1.3 -3.2 +9.6/A DivIncV f LV 21.24 -1.3 -3.3 +9.3/A DivOppA m LV 9.51 +1.1 -1.1 +6.8/C DivOppC m LV 9.30 +1.0 -1.5 +6.0/D EmMktsIns EM 13.56 -3.3 -1.8 +8.0/A FltRtA m BL 9.14 +.3 +1.9 +3.9/B GlEngNatResA m SN 20.05 +6.3 +1.4 +2.4/C GlEngNatResI SN 20.30 +6.3 +1.4 +2.6/B GlbDivOppA m WS 18.70 +.2 -3.2 +3.1/E GlbDivOppIns WS 18.76 +.2 -3.2 +3.3/E GlbEqValA m WS 14.00 +.4 -1.3 +5.2/D GlbOppsA m IH 13.72 -.8 ... +5.8/A GlbStratEqA m WS 15.38 ... +.1 +8.0/B GlbStratEqC m WS 13.14 -.1 -.1 +7.2/C GlbTechGrA m ST 32.29 +.3 +6.8 +21.5/A GlbTechGrC m ST 29.03 +.2 +6.5 +20.6/B GlbTechGrIns ST 33.54 +.3 +6.9 +21.8/A GrtrChinaA m CH 51.47 -2.5 +.7 +7.4/B HYBdA m HY 2.87 +.4 -1.6 +3.3/D HYBdC m HY 2.85 +.3 -1.9 +2.6/E HYMuniA m HM 10.48 -.1 ... +3.6/C HYMuniIns HM 10.48 ... +.1 +3.8/C IncBuilderA m XY 11.77 ... -.9 +3.8/A IncOppsA m HY 9.62 +.4 -1.7 +3.1/D LgCpEnhCoreA b LB 24.67 +.4 ... +9.6/B LgCpEnhCoreIns LB 24.63 +.4 ... +9.9/B LgCpGrA m LG 40.87 +.3 +3.0 +10.3/D LgCpGrC m LG 34.27 +.2 +2.7 +9.5/D LgCpGrIIIA m LG 18.02 +.2 +2.8 +10.2/D LgCpGrIIIC m LG 12.91 +.2 +2.6 +9.4/D LgCpGrIIIIns LG 19.38 +.3 +2.9 +10.4/C LgCpGrIns LG 42.43 +.3 +3.1 +10.6/C LgCpGrV f LG 40.51 +.3 +3.0 +10.3/D LgCpIdxA b LB 49.41 +.6 -.3 +9.8/B LgCpIdxIns LB 49.69 +.6 -.2 +10.1/A LgCpValA m LV 14.05 -.1 -3.2 +7.6/B LgCpValC m LV 14.02 -.1 -3.4 +6.8/C LmtDurCrdtA m CS 9.65 -.3 -1.1 +1.2/B MNTxExmptA m SM 5.35 -.5 -1.6 +2.2/B MidCapGrA m MG 25.95 +.8 +1.9 +7.5/D MidCapGrIns MG 27.71 +.8 +2.1 +7.8/D MidCapIdxA b MB 16.41 +.1 -.8 +8.7/A MidCapIdxIns MB 16.34 +.1 -.8 +9.0/A MidCapValA m MV 13.36 +.8 -2.1 +5.8/D MidCapValC m MV 12.37 +.6 -2.4 +5.0/D MidCapValIns MV 13.39 +.7 -2.1 +6.0/C Pac/AsIns DP 11.42 -1.7 -1.2 +9.2/B QualityIncA m CI 5.30 -.4 -1.3 +1.1/C RlEstateEqA m SR 13.27 +1.8 -4.8 +3.5/C RlEstateEqIns SR 13.30 +1.8 -4.8 +3.7/B S/MCpValA m SV 10.10 +.8 -.4 +5.7/D STBdA m CS 9.86 -.1 -.4 +.4/D STBdIns CS 9.85 ... -.3 +.7/C STBdIns3 CS 9.84 -.1 -.4 +.8/C STMuniBdA m MS 10.26 -.2 -.1 +.4/D STMuniBdIns MS 10.26 -.2 ... +.7/C SelGlbEqA m WS 13.40 +1.0 +4.0 +10.3/A SelIntlEqA m FG 14.80 -.2 -.5 +3.3/E SelIntlEqIns FG 15.14 -.1 -.4 +3.5/E SelLgCpEqA m LB 14.46 +.1 -1.0 +10.4/A SelLgCpEqIns LB 14.36 +.1 -.9 +10.6/A SelLgCpGrA m LG 17.17 +1.4 +7.0 +9.7/D SelLgCpGrIns LG 17.71 +1.5 +7.1 +10.0/D SelLgCpValA m LV 25.39 +.6 -3.2 +9.0/A SelLgCpValC m LV 23.26 +.6 -3.4 +8.2/B SelSmlrCpValA m SB 17.93 -1.5 -.7 +4.9/E SlgCmsInfoA m ST 72.43 -2.9 +2.3 +17.6/C SlgCmsInfoC m ST 50.00 -3.0 +2.1 +16.7/D SlgGlbTechA m ST 40.29 -3.1 +2.5 +18.0/C SlgGlbTechC m ST 31.14 -3.2 +2.2 +17.1/C SmCpGrIA m SG 18.68 -.1 +2.6 +12.9/A SmCpGrIIns SG 19.82 -.1 +2.6 +13.2/A SmCpIdxA b SB 25.18 +1.5 +1.9 +11.4/A SmCpIdxIns SB 25.34 +1.5 +2.0 +11.7/A SmCpValIA m SV 40.99 +2.4 -1.9 +10.8/A SmCpValIIA m SV 17.56 +1.9 -.9 +8.4/B SmCpValIIIns SV 17.83 +1.9 -.8 +8.7/B SmCpValIIns SV 45.55 +2.5 -1.9 +11.1/A StratIncA m NT 5.92 -.2 -.6 +3.2/B StratIncC m NT 5.92 -.5 -1.0 +2.4/C StratIncIns NT 5.83 -.2 -.5 +3.5/A StratMuniIncA m ML 3.97 -.2 -1.1 +3.4/A StrtCAMuIncA m MC 7.50 -.4 -1.4 +2.5/C StrtCAMuIncInst MC 7.50 -.3 -1.4 +2.7/B StrtNYMuIncA m MY 7.26 -.4 -1.5 +2.4/B ThermostatA m XY 14.51 -.6 -.8 +2.4/D ThermostatC m XY 14.57 -.7 -1.2 +1.6/D ThermostatIns XY 14.31 -.6 -.8 +2.6/C TtlRetBdA m CI 8.81 -.7 -1.8 +1.7/B TtlRetBdIns CI 8.82 -.6 -1.6 +2.0/A TxExmptA m ML 13.30 -.3 -1.2 +2.4/C TxExmptC m ML 13.30 -.3 -1.4 +1.8/D TxExmptIns ML 13.30 -.3 -1.2 +2.6/B USTrsIdxIns GI 10.73 -.9 -2.2 +.2/BCommerceBd CI 19.41 -.7 -2.0 +1.7 Gr LG 32.72 +.3 +.5 +12.5/B KansasTFIntrmBd SI 18.95 -.4 -1.5 +1.3 MidCpGr MG 39.50 -.5 ... +10.4/B MssrTFIntrmBd SI 19.05 -.4 -1.5 +1.6 NtnlTFIntrmBd MI 19.13 -.4 -1.7 +1.8 ShrtTrmGovt GS 16.80 -.3 -.6 +.2 Val LV 30.01 -.1 -4.1 +8.1/BCommunity ReinvestQlfdInvm b GI 10.27 -.8 -1.8 +.5/BConvergenceCorPlusInstl LB 18.95 +1.4 +1.2 +10.0/A OppsInstl SB 11.67 -1.9 -3.6 +6.5/DCopeland Capital ManRkMgdDivGrI d LB 13.98 +.3 +1.4 +4.8/ECopleyCopley d LV 99.32 +.4 +12.3 +12.5Credit SuisseCmdtyRetStratA m BB 4.99 +2.3 +1.6 -4.3/D CmdtyRetStratI BB 5.10 +2.2 +1.6 -4.0/D FltngRtHiIncA m BL 6.89 +.5 +1.4 +4.0/B FltngRtHiIncC m BL 6.91 +.4 +1.1 +3.3/DCrossmark StewardS/MCpEnhIdxA b SB 15.75 +.3 -.5 +8.6/CCullenHiDivEqInstl d LV 17.68 -.3 -3.3 +7.8/B HiDivEqRetail m LV 17.67 -.3 -3.4 +7.5/BCutlerEq LV 19.53 -.9 -5.1 +7.5/BDFAAsiaPacSmCoIns PJ 23.63 -.3 -1.0 +6.4 CAInTmMnBdIns MF 10.35 -.4 -.8 +1.1/D CASTMnBdIns SS 10.22 -.1 ... +.6/B CSTGEIntlScCrEq FV 10.30 +1.4 +.2 +6.7/A CSTGEUSSclCrEq2 MB 17.35 ... -1.0 +9.3/A CntnntlSmCIns ES 28.74 -.2 +.5 +12.3/A EMktCorEqI EM 23.24 -1.6 +.1 +6.2/C EMktSCInstl EM 23.93 -1.2 +.3 +7.4/B EmMktsII EM 29.23 -1.5 +.3 +6.3/C EmMktsInstl EM 30.55 -1.5 +.3 +6.0/C EmMktsSocialCor EM 14.94 -1.6 +.2 +6.7/B EmMktsValInstl EM 31.93 ... +2.3 +6.6/B EnhUSLgCoInstl LB 12.77 +.3 -1.2 +9.8/B FvYrGlbFIIns IB 10.82 -.1 -.5 +1.2/D GlbAllc2575Ins XY 13.42 +.1 -.4 +2.9/B GlbAllc6040Ins MA 17.97 +.1 -.6 +5.5/B GlbEqInstl WS 23.11 +.4 -.5 +8.2/B GlbRlEsttSec GR 10.55 +1.1 -3.7 +3.7/B InProtSecIns IP 11.56 -.5 -1.6 +1.0/B IntlCorEqIns FB 14.58 +1.2 +.3 +7.2/A IntlLgCpGr FG 13.16 +.7 +.1 +5.1/D IntlRlEsttScIns GR 5.21 +1.0 +.2 +3.2/C IntlSclCrEqInst FV 14.07 +1.5 +.6 +7.4/A IntlSmCoInstl FQ 21.37 +.8 +.5 +10.1 IntlSmCpGr FR 15.99 -.4 +.6 +11.2/B IntlSmCpValIns FA 22.78 +1.5 -.8 +9.1/B IntlSstnbtyCor1 FB 11.08 +.8 +.3 +6.1/A IntlValIII FV 17.51 +2.4 +1.1 +5.6/A IntlValInstl FV 20.66 +2.4 +1.0 +5.4/A IntlVctrEqIns FA 13.59 +1.2 +.1 +8.0/B ItmGovtFIIns GI 11.97 -1.2 -2.6 +.4/B ItmTExtnddQlIns TW 10.27 -1.3 -3.8 +1.6/D ItmTMnBdIns MI 9.96 -.4 -1.0 +1.0/E JapaneseSmCoIns JS 29.46 -.6 +1.1 +15.7/A LgCpIntlInstl FB 23.97 +1.4 +.4 +4.9/B OneYearFIInstl UB 10.24 ... +.2 +.7/D RlEsttSecInstl SR 33.04 +1.3 -5.8 +3.9/B STGovtInstl GS 10.39 -.5 -1.0 +.2/B STMuniBdInstl MS 10.10 -.1 +.1 +.7/B ShTrmExQtyI CS 10.69 -.1 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.64 +1.0 -.1 +7.8/B SlvlyHdgGlFIIns IB 9.50 ... ... +.8/E TAUSCorEq2Instl MB 17.97 +.2 -.7 +9.0/A TAWexUSCrEqIns FB 11.88 +.5 +.3 +6.8/A TMdIntlVal FV 16.97 +2.2 +.9 +5.3/A TMdUSEq LB 28.99 +.6 +.1 +10.0/A TMdUSMktwdVl LV 30.22 +.5 -1.9 +8.3/B TMdUSMktwdVlII LV 28.16 +.5 -1.8 +8.5/A TMdUSSmCp SB 43.85 +1.0 -.4 +9.3/B TMdUSTrgtedVal SV 37.04 +.6 -1.1 +8.2/B TwYrGlbFIIns IB 9.89 +.1 +.1 +.7/E TwoYrFIInstl CS 9.90 ... ... +.6/D TwoYrGovtInstl GS 9.74 -.1 -.1 +.3/B USCorEq1Instl LB 22.70 +.4 -.1 +9.7/B USCorEqIIInstl MB 21.36 +.3 -.8 +8.9/A USLgCo LB 20.62 +.6 -.1 +10.2/A USLgCpGrInstl LG 19.29 ... +1.0 +10.8/C USLgCpValII LV 18.24 +.3 -2.1 +9.3/A USLgCpValIII LV 26.32 +.2 -2.1 +9.3/A USLgCpValInstl LV 38.12 +.2 -2.1 +9.1/A USMicroCpInstl SB 22.11 +1.1 +.4 +9.9/A USSmCpGrInstl SG 18.41 +.2 -1.2 +8.4/D USSmCpInstl SB 35.76 +1.2 -.3 +9.1/B USSmCpValInstl SV 37.57 +1.5 -.9 +7.3/C USSocialCorEq2 MB 15.97 +.5 -.5 +9.0/A USSstnbtyCor1 LB 21.18 +.7 +.5 +9.9/B USTrgtedValIns SV 24.58 +1.1 -1.1 +7.8/C USTrgtedValR1 SV 24.57 +1.1 -1.1 +7.7/C USVectorEqInstl MV 18.96 +.5 -.9 +8.2/B WlexUSGovFIIns IB 10.25 -.3 -.2 +2.5/B WlexUSTrgVlIns FA 15.20 +.9 -.2 +8.8/B WlexUSVlPrtIns FV 13.11 +1.6 +1.0 +6.1/ADFDentPremGrInv MG 30.84 +.4 +6.2 +12.8/ADavenportCor LG 22.88 -.3 -1.3 +7.4/E EqOpps MG 17.30 -2.5 -4.3 +3.2/E ValInc LV 16.64 -1.2 -4.8 +6.7/CDavisApprecIncA m AL 39.88 +1.7 +.4 +2.7/E ApprecIncY AL 40.07 +1.7 +.5 +3.0/E FinclA m SF 51.79 +.2 -.3 +11.0/B FinclC m SF 43.04 +.1 -.5 +10.1/C NYVentureA m LB 34.26 +2.2 ... +10.3/A NYVentureC m LB 31.03 +2.2 -.3 +9.4/B NYVentureY LB 35.03 +2.2 +.1 +10.6/A OppA m LG 36.97 +2.3 -.1 +11.3/C OppC m LG 30.24 +2.2 -.4 +10.4/C RlEsttA m SR 38.12 +2.5 -3.7 +5.0/ADelaware InvCorpBdA m TW 5.61 -1.1 -3.8 +1.5/E CorpBdInstl TW 5.61 -1.1 -3.7 +1.8/D DiversIncA m CI 8.46 -1.0 -1.9 +1.2/C EmMktsA m EM 19.75 -1.8 -2.1 +9.7/A ExtnddDrBdA m TW 6.26 -2.5 -6.7 +2.2/C ExtnddDrBdInstl TW 6.25 -2.5 -6.6 +2.4/B HYOppsA m HY 3.72 -.1 -1.7 +2.2/E IntlValEqA m FV 15.41 +.7 -1.4 +4.2/B IntlValEqInstl FV 15.47 +.7 -1.3 +4.4/B LtdTrmDvrsIncA m CS 8.31 -.2 -1.0 +1.0/B MnstHYMnBdA m SM 10.60 -.3 -1.4 +2.3/A NtnlHYMnBdA m HM 10.92 +.1 -.4 +4.2/B REITA m SR 10.57 +2.0 -6.6 +1.0/E SelGrA m LG 38.41 ... +1.7 +5.0/E SelGrInstl LG 41.83 ... +1.8 +5.3/E SmCpValA m SV 64.58 +1.0 -2.1 +9.8/A SmCpValC m SV 53.48 +.9 -2.3 +9.0/B SmidCpGrA m SG 23.11 +1.2 +5.5 +10.8/B TFArizonaA m SL 11.19 -.3 -1.1 +2.3/A TFCaliforniaA m MC 11.92 -.3 -1.5 +2.8/B TFColoradoA m SL 11.02 -.3 -1.1 +2.6/A TFIdahoA m SL 11.16 -.3 -1.3 +2.0/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 -.3 -1.2 +2.4/B TFUSAA m ML 11.38 -.2 -1.2 +2.4/C TFUSAIntermA m MI 11.70 -.2 -1.2 +1.7/C USGrA m LG 24.11 +.4 +1.8 +7.3/E USGrInstl LG 26.30 +.5 +1.9 +7.6/E ValInstl LV 21.67 +2.3 +1.4 +8.4/A WlthBldrA m MA 14.24 +.6 -2.4 +3.3/EDeutscheCATxFrIncA m MC 7.37 -.3 -1.7 +1.9/E CATxFrIncS MC 7.35 -.4 -1.6 +2.1/D CROCIEqDivA m LV 55.45 -2.4 -3.1 +7.5/B CROCIEqDivC m LV 55.28 -2.5 -3.4 +6.7/C CROCIIntlA m FB 48.50 ... -.3 +1.4/E CROCIIntlC m FB 48.14 ... -.6 +.6/E CROCIIntlS FB 48.70 ... -.3 +1.6/E CmnctnsA m SC 26.14 +1.3 -2.8 +3.7/B CorEqA m LB 27.52 +1.6 +.9 +10.3/A CorEqS LB 27.81 +1.7 +1.0 +10.6/A CptlGrA m LG 79.83 +2.5 +3.6 +11.1/C CptlGrS LG 80.64 +2.5 +3.7 +11.4/C EAFEEqIdxInstl FB 6.58 +1.5 +.4 +4.6/C EmMktFixIncS EB 9.15 -1.7 -3.5 +2.0/E EmMktsEqS EM 20.77 -1.2 +.6 +6.3/C Eq500IdxInstl LB 219.63 +.6 -.2 +10.0/A Eq500IdxS LB 216.70 +.6 -.2 +9.9/A GNMAS GI 13.35 -.4 -1.2 +.5/A GlbHiIncInstl HY 6.71 +.7 -.5 +4.7/A GlbIncBldrA m IH 9.30 +.1 -2.1 +4.7/B GlbSmCpA m SW 36.69 +.4 -.9 +4.5/E GlbSmCpS SW 38.82 +.4 -.8 +4.8/E HiCoGlBdS IB 9.09 -.7 -1.5 +2.3/C HiIncA m HY 4.65 +.7 -.6 +3.9/B HiIncC m HY 4.65 +.6 -1.1 +3.0/D HlthWllnssS SH 37.71 +.9 +.3 +2.0/D IntlGrS FG 34.71 +1.1 -1.2 +5.2/D IntrmTxAmtFrS MI 11.53 -.3 -1.3 +1.4/D LgCpFocGrS LG 45.99 +1.7 +2.3 +11.0/C LtnAmrcEqS LS 26.24 -2.1 +1.6 +6.8/A MATxFrS MT 13.98 -.4 -1.8 +1.9/B MgdMuniBdA m ML 8.91 -.4 -1.8 +2.0/D MgdMuniBdS ML 8.93 -.3 -1.8 +2.3/C MltAstGlbAllcS IH 15.98 +.4 -1.0 +2.7/D MltsecIncA m MU 4.51 -.6 -1.6 +1.9/D NYTxFrIncA m MY 10.39 -.4 -1.9 +1.9/D NYTxFrIncS MY 10.38 -.4 -1.8 +2.1/C RlEsttSecA m SR 19.53 +2.3 -3.8 +4.3/B SP500IdxS LB 30.39 +.6 -.2 +9.9/B SciandTechA m ST 23.08 +2.0 +7.7 +16.7/D ShrtDurS CS 8.58 +.1 -.1 +1.2/B ShrtTrmMnBdIns MS 9.97 -.1 -.1 +.7/C SmCpCorS SB 31.22 +2.1 +.3 +10.2/A StratHYTxFrA m HM 11.98 -.2 -1.4 +2.8/E StratHYTxFrS HM 11.99 -.2 -1.3 +3.1/D TotRetBdA m CI 10.43 -1.0 -2.5 +1.3/B TotRetBdS CI 10.44 -.8 -2.4 +1.6/B USBdIdxInstl CI 9.16 -1.0 -2.4 +.9/D WldDivS WS 30.65 +1.7 +.4 +3.2/E Diamond HillAllCpSelI LB 16.00 +.5 -.7 +6.3/E CorpCrdtA m HY 11.19 +.3 +.6 +5.6/A CorpCrdtI HY 11.15 +.4 +.7 +5.9/A LgCpA m LV 25.25 -.7 -4.5 +8.1/B LgCpC m LV 23.87 -.8 -4.8 +7.3/C LgCpI LV 25.43 -.7 -4.5 +8.4/B LgCpY LV 25.46 -.7 -4.4 +8.5/A LngShrtA m LO 25.16 -.2 -2.3 +3.2/C LngShrtC m LO 22.45 -.3 -2.6 +2.5/D LngShrtI LO 25.79 -.2 -2.3 +3.5/C SmCpA m SV 35.28 +.1 -1.0 +5.4/D SmCpI SV 35.83 +.1 -.9 +5.7/D SmCpY SV 35.86 +.1 -.9 +5.8/D SmMidCpI MV 22.44 +1.1 ... +7.1/BDodge & CoxBal MA 103.99 +.3 -1.2 +7.2/A GlbStk WS 13.58 +.7 -2.0 +6.9/C Inc CI 13.44 -.5 -1.4 +2.2/A IntlStk FB 45.82 +1.1 -1.1 +3.0/E Stk LV 198.79 +.9 -.9 +9.9/ADominionImpactBdInv m CI 10.91 -.9 -2.3 +1.4/B ImpactEqInstl d LB 23.28 -.4 -1.0 +5.0/E ImpactEqInv m LB 23.28 -.4 -1.1 +4.7/E ImpactIntlEqInv m FV 8.96 +1.0 +.3 +6.0/ADoubleLineCorFII CI 10.70 -.8 -1.5 +2.0/A CorFIN b CI 10.69 -.8 -1.6 +1.7/A EmMktsFII EB 10.36 -.4 -2.1 +4.2/C EmMktsFIN b EB 10.36 -.5 -2.3 +4.0/C FltngRtI d BL 9.93 +.2 +1.5 +3.0/D FltngRtN m BL 9.94 +.2 +1.3 +2.7/E LowDurBdI CS 9.95 ... ... +1.8/A LowDurBdN b CS 9.94 ... ... +1.6/A MltAsstGrA m TV 9.44 +.4 -.8 +5.4 MltAsstGrI d TV 9.48 +.5 -.7 +5.7 TtlRetBdI CI 10.39 -.6 -1.1 +1.9/A TtlRetBdN b CI 10.39 -.6 -1.1 +1.7/BDreyfusAMTFMnBdA f MI 13.74 -.3 -1.6 +2.2/B AMTFMnBdZ MI 13.75 -.2 -1.5 +2.4/A ActvMidCpA f MB 60.23 -.5 -2.1 +6.1/C ActvMidCpI MB 60.39 -.5 -2.0 +6.3/C Apprec,IncInv LB 34.54 -.3 -2.2 +8.0/D BalOppA f MA 22.61 +.3 -.9 +5.8/B BdMktIdxInv b CI 9.97 -1.0 -2.5 +.6/D BstnCoSmCpValI SB 22.65 +2.6 +1.2 +9.9/B BstnCoSmMdCpGrI MG 21.21 +.2 +7.7 +11.7/A CAAMTFMnBdA f MF 14.67 -.3 -1.5 +2.1/B CAAMTFMnBdZ MF 14.67 -.3 -1.4 +2.3/A ConnecticutA f SI 11.35 -.4 -1.9 +1.3/C CorEqA m LB 17.41 -.3 -2.3 +7.7/D DiscpStk b LB 36.58 +.7 ... +10.0/A DynTtlRetA f AM 15.40 +1.2 -2.5 -.5/D DynTtlRetC m AM 14.30 +1.1 -2.9 -1.3/D DynTtlRetI AM 15.82 +1.2 -2.5 -.3/C EmMktsA m EM 11.07 -.8 -1.3 +3.6/D GrandInc LG 21.34 +1.3 +.8 +9.1/D HYA m HY 6.14 +.5 -.7 +3.4/D HYI HY 6.15 +.7 -.5 +3.7/C HYMuniBdZ m HM 12.19 +.5 -.1 +5.7/A InCorpd LG 11.51 +1.5 +.7 +8.9/E InsSP500StkIdxI LB 53.39 +.6 -.2 +10.0/A IntlBdA f IB 15.95 -3.2 +1.1 +2.5/B IntlStkI FG 18.56 -.3 -.7 +6.2/C IntlStkIdxInv FB 17.97 +1.2 +.2 +4.2/C IntrmMnBd MI 13.30 -.2 -1.5 +1.8/B IntrmTrmIncA f CI 12.93 -1.0 -2.4 +.4/E IntrmTrmIncI CI 12.93 -1.0 -2.3 +.8/D MassachusettsZ MT 11.27 -.4 -1.9 +1.6/B MidCpIdxInvs MB 36.89 +.1 -.8 +8.7/A MnBd MI 11.49 -.2 -1.5 +2.4/A MnBdOppA f MI 12.61 -.3 -1.5 +2.2/A MnBdOppZ MI 12.61 -.3 -1.5 +2.3/A NJMnBd,IncA f MJ 12.66 -.2 -1.1 +2.5/B NYAMTFMnBdA f MN 14.50 -.4 -2.0 +2.0/A NYTxExBd MN 14.46 -.4 -1.6 +2.2/A NatrlResA f SN 32.74 +4.8 +2.2 +3.6/B OppcMidCpValA f MB 33.53 +1.6 +.3 +5.8/C OppcSmCpInv SG 37.39 +3.7 +1.8 +11.6/A PennsylvaniaA f MP 15.84 -.3 -1.6 +2.7/B RsrchGr,IncZ LG 15.92 +1.5 +3.0 +10.1/D SP500Idx LB 53.88 +.6 -.3 +9.7/B ShrtIntermMnBdD b MS 12.73 -.3 -.3 +.4/D ShrtTrmIncD CS 10.15 -.3 -.7 +.3/D SmCpStkIdxInvs SB 32.11 +1.5 +1.9 +11.3/A StandishGlbFII IB 21.37 -.7 ... +1.6/D StratValA f LV 39.46 +.8 -1.6 +8.3/B StratValI LV 39.56 +.8 -1.5 +8.6/A StructMidCpA f MB 30.30 -.5 -3.6 +6.4/C StructMidCpI MB 30.96 -.5 -3.5 +6.7/C SustUSEqZ LB 11.19 -.5 -1.2 +5.5/E T/STtlRetBdI MI 22.48 -.2 -1.4 +1.8/B TechGrA f ST 52.51 +.7 +7.2 +17.3/C TxMgdGrA m LB 28.48 -.6 -3.0 +6.9/E USMortgZ x GI 14.46 -.4 -1.6 +.1/C UltraShrtIncZ UB 10.07 +.1 +.5 +.2/E WldwideGrA f WS 51.91 -.1 -3.0 +7.2/BDriehausActvInc XS 9.89 +1.0 +1.8 +1.7/D EmMktsGrInv d EM 39.23 -3.0 -1.0 +7.2/B sEvnDrv AM 10.68 -1.4 -1.0 +1.5/BDupreeMtKntckyTFInc SI 7.56 -.4 -1.6 +1.7/A MtKntckyTFSM SS 5.18 -.4 -1.3 +.6/C MtNrthCrlnTFInc SI 11.28 -.5 -1.9 +1.9/A MtTnnssTFInc SI 11.18 -.5 -1.6 +1.7/BEPEmMktsSmCoA m EM 13.29 -4.7 -4.9 +3.9/DEaton VanceAMTFreeMuniIncA m ML 8.90 -.1 -.9 +2.5/B AmtFreeMuniIncI ML 9.73 ... -.7 +2.8/B AtlntCptSMIDCA m MG 30.90 +.3 +1.3 +13.1/A AtlntCptSMIDCI MG 34.07 +.3 +1.4 +13.4/A BalA m MA 9.01 +.4 -.8 +5.3/C BalC m MA 9.05 +.4 -.8 +4.5/D CAMnOpA m MF 10.16 -.4 -1.3 +2.6/A CnctctMnIncA m SL 9.89 -.2 -1.1 +1.9/B DivBldrA m LB 14.18 ... -2.0 +7.6/D DivBldrC m LB 14.26 ... -2.1 +6.8/E DivBldrI LB 14.17 ... -1.8 +7.8/D FltngRtA m BL 9.37 +.5 +2.0 +4.0/B FltngRtAdv b BL 9.06 +.5 +2.1 +4.0/B FltngRtAdvtgA m BL 10.96 +.5 +2.1 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.5 +2.2 +4.7/A FltngRtAdvtgC m BL 10.94 +.4 +2.0 +4.1/A FltngRtC m BL 9.04 +.4 +1.7 +3.2/D FltngRtHiIncA m BL 9.45 +.6 +1.7 +4.1/B FltngRtHiIncAdv b BL 8.88 +.5 +1.6 +4.1/B FltngRtHiIncC m BL 8.86 +.4 +1.3 +3.3/C FltngRtHiIncI BL 8.88 +.5 +1.7 +4.3/A FltngRtInstl BL 9.06 +.5 +2.0 +4.3/A FltngRtMuniIncA m MS 9.83 +.1 +.5 +.5/C GlbIncBldrA m IH 9.02 +.2 -.5 +5.3/A GlbIncBldrC m IH 8.93 +.2 -.7 +4.5/B GlbMcrAbRtA m NT 9.01 -.6 -.3 +2.4/C GlbMcrAbRtI NT 8.99 -.6 -.2 +2.7/B GovtOppsA m GS 6.17 +.2 -.1 +.4/A GovtOppsC m GS 6.16 +.1 -.3 -.4/D GrA m LG 27.99 +2.1 +5.0 +10.9/C GreaterChinaGrA m CH 25.49 -1.6 +.6 +7.6/B GreaterIndiaA m EI 35.32 +2.4 -4.1 +10.2/B HYMuniIncA m HM 8.78 -.2 -1.2 +4.0/C HYMuniIncC m HM 8.12 -.5 -1.5 +3.2/D HiIncOppsA m HY 4.43 +.5 -.5 +4.2/B HiIncOppsC m HY 4.43 +.4 -.7 +3.4/C IncofBostonA m HY 5.62 +.5 -.4 +4.0/B IncofBostonC m HY 5.62 +.2 -.9 +3.1/D IncofBostonI HY 5.62 +.5 -.4 +4.2/B LgCpValA m LV 19.28 +1.4 -.9 +6.1/D LgCpValC m LV 19.29 +1.4 -1.2 +5.3/E LgCpValI LV 19.36 +1.4 -.8 +6.4/D LgCpValR b LV 19.23 +1.4 -.9 +5.9/D MAMnIncA m MT 8.66 -.2 -1.5 +1.9/B MltStratAbsRetA m NT 8.60 ... -.1 +1.2/E MnstMnIncA m SM 9.20 -.4 -1.9 +1.5/D NYMuniIncA m MY 9.85 -.4 -1.6 +2.4/B NYMuniIncC m MY 9.86 -.3 -1.8 +1.6/D NrthCrlnMnIncA m SL 8.78 -.2 -1.3 +1.7/C NtnlLtdMtMnIncA m MI 9.68 -.3 -.9 +1.4/D NtnlLtdMtMnIncC m MI 9.08 -.3 -1.1 +.6/E NtnlMnIncA m ML 9.66 -.1 -.7 +3.2/A NtnlMnIncC m ML 9.66 -.2 -1.0 +2.5/C NtnlMnIncI ML 9.66 -.1 -.7 +3.5/A NwJrsyMnIncA m MJ 8.99 -.3 -1.0 +2.5/C OhioMuniIncA m MO 8.75 -.1 -1.6 +2.1/B OregonMuniIncA m SL 8.40 ... -.2 +2.3/A PnsylvnMnIncA m MP 8.46 -.1 -.6 +1.9/C ShrtDrGovtIncA m GS 8.25 +.3 +1.0 +1.4/A ShrtDrGovtIncC m GS 8.27 +.3 +.9 +.8/A ShrtDrStratIncA m NT 7.42 ... +.8 +2.5/C ShrtDrStratIncC m NT 7.00 ... +.7 +1.8/D SthCrlnMnIncA m SL 9.00 -.1 -.6 +2.1/B TABSShTrmMnBdA m MS 10.20 -.4 -1.3 +.4/D TABSShTrmMnBdI MS 10.20 -.3 -1.3 +.7/C TxMgdEqAstAlcA m XM 20.29 +1.0 +.7 +8.1/A TxMgdEqAstAlcC m XM 18.84 +.9 +.4 +7.3/B TxMgdGlbDivIncA m WS 12.61 +.4 -.4 +5.9/D TxMgdGlbDivIncC m WS 12.58 +.5 -.6 +5.1/D TxMgdGr10 LG 1147.61 +.8 +.4 +10.1/D TxMgdGr11A m LG 51.46 +.8 +.3 +9.8/D TxMgdGr11C m LG 46.13 +.8 +.1 +9.0/E TxMgdGr12A m LB 23.12 +.8 +.3 +9.6/B TxMgdGr12C m LB 22.46 +.8 ... +8.8/C TxMgdMltCpGrA m LG 28.85 +2.3 +7.3 +11.0/C TxMgdSmCpA m SG 25.80 +.8 +1.9 +9.3/C TxMgdValA m LV 26.26 +1.2 -.7 +7.3/C TxMgdValC m LV 25.20 +1.2 -.9 +6.5/D TxMgdValI LV 26.15 +1.3 -.6 +7.6/B WldwideHlthSciA m SH 10.33 +1.5 +.3 -.2/D WldwideHlthSciC m SH 10.42 +1.4 +.1 -.9/EEdgar LomaxVal LV 14.45 +1.3 -2.8 +8.3/BEdgewoodGrInstl LG 32.18 +2.2 +8.9 +17.7/AElfunDivers MA 18.43 +.1 -.9 +4.7/D Inc CI 11.04 -1.1 -2.6 +1.3/C IntlEq FG 22.61 +.8 -.3 +3.1/E Trusts LG 60.81 -.4 +.7 +9.7/D TxExInc ML 11.25 -.4 -1.3 +2.3/CEmeraldBnkngFinA m SF 46.41 +.8 +2.2 +18.4/A GrA m SG 26.16 +1.0 -1.1 +9.9/CEuroPacGoldA m SP 8.88 +5.3 ... +12.5/A IntlDivIncA m FV 8.13 -1.5 -3.2 -3.0/E IntlValA m FV 7.43 -1.7 -5.2 -3.4/EEvermoreGlbValInstl d SW 15.73 +4.4 +3.5 +12.4/AFAMEqIncInv MB 29.87 +.1 -.6 +9.8/A ValInv MG 72.42 -.1 -1.5 +8.5/CFDPBKCptlApprInvA m LG 16.44 +1.9 +7.7 +10.3 BKInstlInvA m FB 13.73 +1.0 -2.3 +3.3 BRCorAlpBdInvA m MU 9.87 -.8 -2.6 +.3FMICommonStk MB 26.28 -.9 -1.1 +7.2/B LgCp LB 21.32 +.3 -.8 +8.1/DFPACptl MV 34.05 +1.9 -.8 -1.6/E Crescent d MA 34.46 +.3 -.7 +5.1/C NewInc CS 9.92 +.1 +.5 +1.7/A Paramount WS 22.61 +1.0 +1.8 +8.2/B USVal LB 9.77 +.5 -1.4 .../EFairholme FundsFcdInc HY 10.77 +4.0 -1.0 +5.3/A Fund d LV 18.26 +1.1 -9.3 -2.6/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.3/B BdA f TW 8.94 -.6 -2.6 +2.6 BdC m TW 8.99 -.8 -2.9 +1.8 BdF f TW 9.01 -.6 -2.7 +2.6 BdInstl TW 8.94 -.6 -2.6 +2.8 CloverSmValA f SV 25.06 +.8 -3.4 +7.1/C CloverSmValIns SV 25.15 +.8 -3.3 +7.4/C CptlIncA f CA 7.96 +.2 -.8 +2.7/D CptlIncB m CA 7.97 +.2 -1.2 +1.9/E CptlIncC m CA 7.96 +.2 -1.1 +1.9/E CptlIncF f CA 7.95 +.2 -.8 +2.7/D CptlIncInstl CA 7.97 +.4 -.7 +3.0/D EqInc,IncA f LV 25.37 +1.6 +.7 +6.0/D EqInc,IncC m LV 25.32 +1.5 +.5 +5.2/E EqInc,IncF m LV 25.39 +1.6 +.6 +5.7/D EqInc,IncInstl LV 25.36 +1.7 +.8 +6.3/D FltngRStrIncA m BL 9.95 +.4 +1.2 +3.3/C FltngRStrIncIns BL 9.94 +.4 +1.2 +3.7/B GlbAllcA f IH 19.96 -.1 -.7 +3.2/C GlbAllcC m IH 19.40 -.1 -.9 +2.4/D GlbAllcInstl IH 20.08 ... -.6 +3.5/C GvtIncIns GI 9.83 -.7 -1.9 +.4/B GvtIncSecIncF f GI 8.50 -.9 -2.0 +.2/C GvtUltShrDrIns UB 9.88 +.2 +.5 +.6/D GvtUltShrDrSvc UB 9.88 +.2 +.5 +.5/E HYTrustSvc d HY 6.70 +.3 -1.2 +4.1/B HiIncBdA f HY 7.39 +.5 -.9 +4.1/B HiIncBdC m HY 7.37 +.4 -1.2 +3.3/D InsHYBdIns d HY 9.74 +.5 -.8 +4.8 IntermCorpBdIns TW 8.92 -.5 -1.8 +1.6/D IntermMuniSvc MI 9.86 -.3 -1.5 +1.9/B IntlLeadersA f FB 38.16 +2.4 +2.1 +4.1/C IntlLeadersC m FB 35.41 +2.4 +1.8 +3.3/D IntlLeadersIns FB 38.22 +2.5 +2.1 +4.4/C IntlSmMidCoA m FR 39.63 -1.3 -.9 +5.3/E IntlStrVlDvA f FV 3.55 +.9 -4.4 -.3/E IntlStrVlDvC m FV 3.52 +.8 -4.7 -1.1/E IntlStrVlDvIns FV 3.55 +.9 -4.3 -.2/E KaufLCA f LG 24.61 +.1 +4.9 +8.4/E KaufLCC m LG 22.72 ... +4.6 +7.6/E KaufLCIns LG 25.19 +.2 +5.0 +8.7/E KaufLCR b LG 23.54 +.1 +4.7 +8.0/E KaufmannA m MG 6.12 +.3 +9.5 +11.7/A KaufmannB m MG 5.08 +.4 +9.2 +11.2/A KaufmannC m MG 5.07 +.4 +9.3 +11.1/A KaufmannR m MG 6.13 +.3 +9.5 +11.7/A KaufmannSmCpA m SG 35.01 +1.1 +8.8 +14.8/A KaufmannSmCpC m SG 30.27 +1.1 +8.6 +14.2/A KaufmannSmCpR b SG 35.16 +1.1 +8.9 +14.9/A MDTAllCpCorIns LV 28.51 ... +2.8 +9.4/A MDTBalA f MA 18.81 -.1 +.9 +5.2/C MDTLgCpGrA f LB 19.04 +.2 +4.7 +8.8/C MDTLgCpValInstl LV 27.95 +.3 -.4 +7.0/C MDTLgCpValSvc LV 27.97 +.3 -.5 +6.8/C MDTMidCpGrA f MB 41.11 -1.5 +4.2 +9.3/A MDTSmCpCorInstl SB 20.28 +1.3 +1.3 +14.4/A MDTSmCpGrA f SG 23.61 +.6 +4.2 +14.8/A MDTSmCpGrInstl SG 24.55 +.7 +4.3 +15.1/A MIIntrmMnA f SI 10.87 -.4 -1.6 +1.1/D MaxCpIdxInstl LB 12.77 +.6 -.3 +10.0/A MaxCpIdxvc b LB 12.63 +.6 -.4 +9.7/B MidCpIdxSvc MB 24.38 +.1 -.7 +8.7/A MnHYAdvtgA f HM 8.83 -.1 -.6 +3.7/C MnHYAdvtgC m HM 8.82 -.2 -.9 +2.9/D MnHYAdvtgF f HM 8.82 -.2 -.8 +3.6/C MnStkAdvtgA f CA 13.49 +.4 -.4 +5.1/A MnStkAdvtgAC m CA 13.48 +.3 -.6 +4.3/B MnStkAdvtgAF f CA 13.49 +.4 -.4 +5.1/A MnStkAdvtgAIns CA 13.49 +.4 -.3 +5.3/A MnUltraShrtA m MS 9.98 ... +.2 +.3/E MnUltraShrtIns MS 9.98 ... +.4 +.8/B MortgInstl CI 9.30 -.6 -1.6 +1.1/C MuniBdA f ML 10.28 -.4 -1.5 +2.1/D OhioMuniIncA f MO 10.91 -.4 -1.4 +2.0/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 15.37 -1.9 -1.5 -10.0/A PrudentBearIns BM 15.73 -1.9 -1.4 -9.8/A ShIntTtRtBdIns CS 10.12 -.2 -.8 +1.1/B ShrtIntrmDrMnA m MS 10.18 -.2 -.2 +.3/E ShrtIntrmDrMnIn MS 10.18 ... ... +.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 +1.3/B StratIncA f MU 8.82 -.3 -1.6 +2.8/C StratIncC m MU 8.81 -.3 -1.9 +2.0/D StratIncF f MU 8.76 -.3 -1.7 +2.8/C StratValDivA f LV 5.67 +.2 -6.5 +6.0/D StratValDivC m LV 5.68 +.1 -6.7 +5.2/E StratValDivIns LV 5.70 +.2 -6.3 +6.2/D StrtgcIncIS MU 8.77 -.3 -1.5 +3.1/B TtlRetBdA m CI 10.56 -.7 -2.2 +1.3/B TtlRetBdC m CI 10.56 -.7 -2.4 +.8/D TtlRetBdInstl CI 10.56 -.6 -2.1 +1.9/A TtlRetBdSvc b CI 10.56 -.7 -2.2 +1.6/B TtlRetGovtBdIns GI 10.48 -.8 -1.8 +.6/A TtlRetGovtBdSvc b GI 10.48 -.8 -1.9 +.2/B USGvtSc13YrsIns GS 10.15 -.2 -.4 .../D USGvtSc13YrsY GS 10.15 -.2 -.4 +.1/C USGvtSc25YrIns GS 10.55 -.8 -1.4 -.4/D UltraShrtBdA m UB 9.09 +.1 +.3 +.7 UltraShrtBdIns UB 9.09 +.2 +.5 +1.3 forUSGovtSecA f GI 7.14 -.8 -2.0 +.3/BFidelity1000ValueIdx LV 12.36 +.2 -2.6 +7.2/C 100Index LB 17.20 +.8 -.9 +10.4/A 500IdxIns LB 92.83 +.6 -.1 +10.2/A 500IdxInsPrm LB 92.83 +.6 -.1 +10.3/A 500IdxInv LB 92.81 +.6 -.2 +10.2/A 500IndexPrm LB 92.83 +.6 -.1 +10.2/A AllSectorEq LG 12.28 +.7 +.8 +9.4/D ArizonaMuniInc SL 11.74 -.4 -1.9 +2.1/A AsstMgr20% XY 13.27 -.2 -.8 +2.8/B AsstMgr30% XY 10.97 -.2 -.8 +3.7/A AsstMgr40% CA 11.59 -.2 -.7 +4.4/B AsstMgr50% CA 18.15 ... -.4 +5.1/A AsstMgr60% MA 12.52 ... -.3 +5.8/B AsstMgr70% MA 22.41 +.1 ... +6.5/A AsstMgr85% AL 19.62 +.4 +.5 +7.6/A BCGrowth LG 14.59 +2.1 +5.4 +13.6/A BCGrowth LG 92.31 +2.1 +5.2 +13.4/A BCGrowthK LG 92.44 +2.1 +5.2 +13.5/A Balanced MA 23.75 +.3 +.4 +6.8/A BalancedK MA 23.75 +.3 +.4 +6.9/A BlueChipVal LV 19.12 +1.0 -2.4 +5.6/D CALtdTrmTFBd SS 10.43 -.3 -.7 +.8/B CAMuniInc MC 12.60 -.4 -1.8 +2.2/D Canada MQ 52.20 +2.1 -4.5 +1.5/D Cap&Inc HY 10.12 +.2 -.5 +5.1/A ChinaRegion CH 36.15 -2.4 +.5 +3.6/D CmdtyStrat BB 5.56 +2.4 +2.2 -4.7/E CnncticutMunInc SL 11.11 -.3 -1.6 +1.7/C CnsrvIncMnBd MS 10.00 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/C Contrafund LG 126.54 +1.8 +4.9 +13.5/A ContrafundK LG 126.51 +1.8 +5.0 +13.6/A ConvertibleSecs CV 27.94 +.4 +.7 +1.7/E CorpBd TW 11.18 -1.1 -3.1 +2.4/B CptlApprec LG 36.38 +.9 +3.4 +8.7/E CptlApprecK LG 36.46 +.9 +3.4 +8.8/E DisciplinedEq LB 38.31 +.6 -1.2 +7.3/D DisciplinedEqK LB 38.26 +.6 -1.2 +7.4/D DivGro LB 32.01 -.5 -2.5 +6.9/E DivGroK LB 31.98 -.5 -2.4 +7.0/E DiversIntl FG 39.48 +.4 -1.3 +4.3/E DiversIntlK FG 39.41 +.4 -1.3 +4.5/E EmMkts EM 21.23 -3.1 -.8 +7.6/A EmMkts EM 32.24 -2.2 -1.6 +8.9/A EmMktsDbt EB 9.89 -1.4 -1.9 +6.5/A EmMktsDiscovery EM 15.57 -2.6 +1.4 +8.7/A EmMktsIdxPrm EM 11.43 -2.0 +.2 +5.5/C EmMktsK EM 32.26 -2.2 -1.5 +9.1/A EmergEMEA EM 10.14 -5.1 -2.0 +6.5/B EmergingAsia PJ 43.79 -2.9 -2.8 +6.5/D EqDividendInc LV 26.68 +.3 -3.4 +7.0/C EqDividendIncK LV 26.67 +.2 -3.4 +7.1/C EqIncome LV 56.62 +.3 -4.2 +6.1/D EqIncomeK LV 56.58 +.3 -4.1 +6.2/D Europe ES 41.22 -.4 -2.6 +3.9/C ExMktIdxInPr MB 62.43 +.6 +.7 +8.6/A ExMktIdxInv MB 62.45 +.6 +.7 +8.5/B ExMktIdxPr MB 62.45 +.6 +.7 +8.6/A ExprtMltntnl LB 21.61 -.1 -2.7 +7.6/D ExprtMltntnlK LB 21.57 -.1 -2.7 +7.8/D Fidelity LG 46.21 +.9 +2.2 +9.5/D FidelityK LG 46.20 +.9 +2.2 +9.6/D FltngRtHiInc BL 9.51 +.4 +1.8 +3.5/C FltngRtHiInc BL 9.64 +.3 +1.5 +3.6/C FocedHiInc HY 8.46 ... -1.5 +3.4/D FocusedStock LG 23.99 +1.4 +5.9 +12.2/B FourinOneIdx AL 44.16 +.6 -.2 +7.3/A Frdm 2005 TA 12.48 -.2 -.6 +4.0/B Frdm 2010 TA 15.97 -.1 -.6 +4.7/A Frdm 2015 TD 13.33 ... -.4 +5.4/A Frdm 2020 TE 16.51 ... -.4 +5.8/A Frdm 2025 TG 14.36 +.1 -.3 +6.2/A Frdm 2030 TH 18.04 +.2 -.1 +7.1/A Frdm 2035 TI 15.26 +.4 +.1 +7.9/A Frdm 2040 TJ 10.72 +.5 +.2 +8.0/A Frdm 2045 TK 12.14 +.4 +.2 +8.0/A Frdm 2050 TN 12.21 +.4 +.2 +8.0/A Frdm 2055 TL 13.76 +.4 +.1 +8.0/A Frdm Inc RI 11.65 -.2 -.8 +3.3/B FrdmIdx2055Inv TL 15.08 +.5 -.2 +7.4/B GNMA GI 11.08 -.6 -1.9 +.6/A GlbCmdtyStk SN 13.37 +3.4 +1.4 +2.8/B GlbHiInc HY 9.60 -.3 -.7 +4.9/A GlbStrats MA 8.64 +.7 -.2 +6.1 GlbexUSIdxIns FB 13.53 +.5 -.1 +4.8/B GlbexUSIdxInsPr FB 13.53 +.4 -.1 +4.8/B GlbexUSIdxPr FB 13.52 +.4 -.1 +4.7/B GlobalBalanced IH 21.44 +.6 +2.4 +5.8 GlobalEqIncome WS 13.99 +.7 -3.2 +5.7/D GlobalexUSIdx FB 13.24 +.5 ... +4.8/B GovernmentInc GI 9.93 -.8 -2.1 +.3/B GrDiscv LG 34.21 +1.5 +5.1 +13.4/A GrDiscvK LG 34.23 +1.5 +5.1 +13.5/A GrStrategies MG 41.62 -1.0 +1.2 +6.9/D GrStrategiesK MG 41.92 -1.0 +1.3 +7.1/D GroCo LG 17.69 +.7 +6.4 +16.3/A GroCo LG 189.30 +.7 +6.0 +15.9/A GroCoK LG 189.32 +.7 +6.0 +16.0/A Growth&Inc LB 36.97 +1.4 -2.1 +7.7/D Growth&IncK LB 36.94 +1.4 -2.1 +7.8/D HighIncome HY 8.82 +.5 +.1 +4.9/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 17 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 52

Independence LG 38.29 +1.0 +2.7 +6.8/E IndependenceK LG 38.32 +1.1 +2.7 +6.9/E InfPrtBd IP 11.78 -.3 -1.4 +.7/C InfPrtBdIdxPrm IP 9.70 -.4 -1.4 +1.0/B In-ProtBondA m IP 11.62 -.3 -1.5 +.4/D In-ProtBondI IP 11.74 -.3 -1.5 +.6/C IntermediateBd CI 10.54 -.6 -1.6 +.9/D InternationalVa FV 9.01 +1.1 -.6 +2.8/D IntlCptlApprec FG 20.90 -.8 -.8 +8.3/A IntlDiscv FG 45.21 +.4 -1.0 +5.6/C IntlEnhIdx FV 10.22 +1.7 +.8 +6.4/A IntlGr FG 16.02 -.8 -.8 +6.0/C IntlGr FG 13.54 -.9 -1.1 +5.7/C IntlIdxInstl FB 43.28 +1.3 +.3 +4.8/B IntlIdxInstlPrm FB 43.28 +1.3 +.3 +4.8/B IntlIdxInv FB 43.27 +1.3 +.3 +4.7/C IntlIdxPremium FB 43.28 +1.3 +.3 +4.8/B IntlRlEstt GR 11.85 +1.8 +1.7 +5.9/A IntlSmCp FQ 30.02 +.1 +.4 +11.4/A IntlSmCp FR 18.57 -.3 +3.3 +10.5/B IntlSmCpOpps FR 19.94 -.7 +3.1 +11.4/B IntlVal FV 10.68 +1.2 -.1 +3.1/C IntrmGovtInc GI 10.19 -.7 -1.5 .../C IntrmMuniInc MI 10.16 -.4 -1.3 +1.7/C IntrmTrBdIdPrm GI 10.30 -1.2 -2.7 +.2/B InvmGradeBd CI 10.91 -.8 -2.1 +1.7/A InvmGradeBd CI 7.68 -.9 -2.3 +1.3/B Japan JS 15.60 -1.7 +1.0 +8.9/C JapanSmlrCo JS 18.97 -1.9 +.1 +14.7/A LTTrsBdIdxPrm GL 12.40 -2.4 -5.7 +.8/C LargeCapStock LB 33.06 +1.5 -1.2 +8.1/D LatinAmerica LS 25.96 -4.0 +6.0 +5.6/D LgCpCorEnhIdx LB 14.72 +.5 +.4 +9.6/B LgCpGrEnhIdx LG 19.24 +.9 +1.6 +11.2/C LgCpValEnhIdx LV 12.93 -.2 -2.0 +8.1/B LimitedTermGov GS 9.74 -.4 -.9 .../C LowPrStk MV 54.82 +1.6 +.6 +7.9/B LowPrStkK MV 54.78 +1.6 +.6 +8.0/B LtdTrmMuniInc MS 10.39 -.4 -.6 +.7/B LvrgdCoStk MB 33.41 +.5 -.1 +4.5/D LvrgdCoStkK MB 33.49 +.4 -.1 +4.6/D MAMunicipalInc MT 11.88 -.4 -1.8 +2.2/A Magellan LG 107.11 +1.4 +2.4 +10.8/C MagellanK LG 106.98 +1.4 +2.5 +11.0/C MegaCapStock LB 17.15 +1.4 -1.6 +7.9/D MichiganMuniInc SL 11.89 -.4 -1.8 +2.2/A MidCapIdxIns MB 20.87 ... -.5 +7.9/B MidCapIdxPrm MB 20.87 ... -.5 +7.9/B MidCapStock MG 38.50 +.8 +.7 +8.2/C MidCapStockK MG 38.52 +.8 +.8 +8.4/C MidCapValue MV 24.15 -1.1 -5.0 +4.8/E MidCpEnhIdx MB 15.40 -.6 -1.6 +7.4/B MinnesotaMnInc SM 11.33 -.4 -1.7 +1.8/C MortgageSecs CI 10.87 -.7 -1.9 +.9/D MrylndMuniInc SL 11.06 -.4 -2.1 +2.2/A MuniInc ML 12.66 -.3 -2.0 +2.4/C MuniInc2019 MS 10.54 -.1 +.2 +1.0/A NJMunicipalInc MJ 11.57 -.3 -1.6 +2.7/B NYMuniInc MY 12.83 -.4 -2.0 +2.2/C NasdCmpIdx LG 93.75 +1.0 +3.4 +13.6/A NewMillennium LB 40.32 +1.5 +1.3 +9.3/B NewMktsInc EB 15.47 -2.1 -3.3 +5.4/A Nordic MQ 49.51 -3.3 -7.1 +4.5/B OTCPortfolio LG 115.12 +1.7 +4.8 +16.0/A OTCPortfolioK LG 116.65 +1.7 +4.8 +16.1/A OhioMunilInc MO 11.80 -.5 -2.2 +2.5/A Overseas FG 50.40 +.7 -.6 +7.3/B OverseasK FG 50.30 +.8 -.6 +7.4/B PacicBasin DP 34.44 -2.7 -2.9 +9.8/B PennsylvnMnInc MP 10.88 -.3 -1.6 +2.3/C Puritan MA 23.39 +.5 +.2 +7.3/A PuritanK MA 23.38 +.6 +.3 +7.4/A RealEstInv SR 39.82 +2.5 -4.6 +4.5/A RealEstateEq SR 12.21 +2.4 -4.6 +2.7/C RlEstateIdxPrm SR 14.71 +2.5 -5.1 +3.2/C RlEsttInc SR 10.75 +.3 -1.5 +4.8/A RlEsttInc SR 11.67 +.4 -2.6 +4.9/A SCGrth SG 26.39 -.1 +6.7 +14.6/A SCValue SV 20.04 ... -1.4 +9.2/B STTrsBdIdxPrm GS 10.18 -.5 -.9 +.2/B ShTrmBd CS 8.50 ... -.4 +.7/C ShrtDurHiInc HY 9.42 +.4 +.2 +2.9/E SmCapIdxIns SB 20.60 +1.4 +1.4 +9.8/B SmCapIdxInv SB 20.57 +1.4 +1.3 +9.7/B SmCpDiscv SB 12.42 +.9 -.8 +5.4/E SmCpDiscv SB 29.62 +.4 -1.0 +5.5/E SmCpEnhIdx SB 13.67 +.4 +.2 +7.5/D SmCpOpps SB 14.34 +.6 +2.2 +8.0/C SmallCapStock SB 19.61 +1.2 ... +7.3/D StkSelorAllCp LG 44.70 +.7 +1.7 +10.0/D StkSelorSmCp SB 26.98 +.5 +2.0 +7.8/C StkSlrLgCpVal LV 20.12 +1.0 -2.9 +5.7/D StratDivInc AL 14.74 +.4 -2.8 +6.1/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 25.14 +.5 -.9 +6.0/C TotalBond CI 10.34 -.8 -2.0 +1.9/A TotalEmMkts EM 13.31 -2.8 -1.8 +7.4/B Trend LG 101.05 +1.0 +3.9 +12.5/B TtlIntlEq FG 9.23 -.4 -.9 +5.9/C TtlMktIdxF LB 76.11 +.6 ... +9.9/A TtlMktIdxInsPrm LB 76.09 +.6 ... +9.9/A TtlMktIdxInstl LB 76.10 +.6 ... +9.9/A TtlMktIdxInv LB 76.11 +.6 ... +9.8/B TtlMktIdxPrm LB 76.11 +.6 ... +9.9/B USBdIdxF CI 11.21 -.9 -2.4 +1.0/C USBdIdxIns CI 11.21 -.9 -2.4 +1.0/C USBdIdxInsPrm CI 11.21 -.9 -2.4 +1.0/C USBdIdxInv CI 11.21 -.9 -2.5 +.9/D USBdIdxPrm CI 11.21 -.9 -2.4 +1.0/C ValDiscv LV 28.11 +.3 -2.8 +5.9/D ValDiscvK LV 28.13 +.3 -2.8 +6.0/D Value MV 117.09 +1.0 -3.3 +5.1/D ValueK MV 117.21 +1.0 -3.3 +5.2/D ValueStrategies LV 40.19 +.3 -4.5 +5.2/E Worldwide WS 27.25 +.9 +3.2 +9.0/AFidelity AdvisorAssetMgr60%A m MA 12.48 ... -.4 +5.5/B AssetMgr70%A m MA 22.38 +.1 ... +6.2/A AssetMgr70%C m MA 22.25 ... -.3 +5.4/B AssetMgr70%I MA 22.42 +.2 ... +6.5/A AssetMgr70%M m MA 22.37 +.1 -.2 +5.9/B BalancedA m MA 20.84 +.2 +.2 +6.5/A BalancedC m MA 20.70 +.1 ... +5.7/B BalancedI MA 21.24 +.2 +.3 +6.8/A BalancedM m MA 21.08 +.2 +.1 +6.2/A BiotechnologyA m SH 25.60 -.8 +2.0 -.8/E BiotechnologyI SH 27.08 -.7 +2.1 -.5/D BiotechnologyM m SH 24.26 -.8 +1.8 -1.1/E CAMuniIncI MC 12.63 -.4 -1.9 +2.1/D CapitalDevA m LB 15.80 +1.5 -1.2 +7.8/D CapitalDevO LB 16.34 +1.6 -1.1 +8.1/D ConsumerDscrtA m CD 26.62 +2.6 +5.3 +10.0/B ConsumerStplsA m CC 76.24 -5.9 -11.4 +.5/E ConsumerStplsC m CC 74.18 -5.9 -11.6 -.2/E ConsumerStplsI CC 76.80 -5.8 -11.3 +.8/D ConsumerStplsM m CC 75.52 -5.9 -11.5 +.2/E CorporateBondI TW 11.18 -1.1 -3.2 +2.4/C DiverIntlA m FG 23.27 +.3 -1.6 +4.6/E DiverIntlC m FG 22.29 +.3 -1.9 +3.8/E DiverIntlI FG 23.64 +.3 -1.5 +4.8/D DiverIntlM m FG 23.11 +.3 -1.7 +4.3/E DiversiedStkA m LB 25.47 +.8 +2.9 +9.4/B DiversiedStkO LB 26.17 +.8 +3.0 +9.8/B DividendGrowthA m LB 17.01 -.5 -2.6 +6.5/E DividendGrowthC m LB 16.09 -.6 -2.8 +5.6/E DividendGrowthI LB 17.94 -.4 -2.4 +6.7/E DividendGrowthM m LB 16.93 -.5 -2.6 +6.2/E EmMktsIncA m EB 13.61 -2.2 -3.4 +5.0/B EmMktsIncC m EB 13.72 -2.2 -3.6 +4.2/C EmMktsIncI EB 13.35 -2.1 -3.2 +5.4/A EmMktsIncM m EB 13.55 -2.2 -3.3 +5.0/B EmergingAsiaA m PJ 39.96 -2.9 -2.8 +6.4/D EmergingAsiaC m PJ 36.29 -2.9 -3.0 +5.6/D EmergingAsiaI PJ 41.19 -2.9 -2.6 +6.7/C EmergingMktsA m EM 29.67 -2.2 -1.7 +8.3/A EmergingMktsC m EM 28.20 -2.3 -1.9 +7.5/A EmergingMktsI EM 29.82 -2.2 -1.6 +8.7/A EmergingMktsM m EM 29.42 -2.3 -1.8 +8.0/A EnergyA m EE 36.09 +9.9 +4.8 -.4/A EnergyC m EE 33.15 +9.9 +4.6 -1.1/A EnergyI EE 38.04 +10.0 +4.9 -.1/A EnergyM m EE 36.93 +9.9 +4.8 -.7/A EquityGrowthA m LG 114.68 +1.5 +5.0 +13.2/A EquityGrowthC m LG 98.03 +1.5 +4.8 +12.3/B EquityGrowthI LG 125.56 +1.6 +5.1 +13.5/A EquityGrowthM m LG 112.67 +1.5 +4.9 +12.9/A EquityIncomeA m LV 31.05 +.1 -3.6 +5.7/D EquityIncomeC m LV 31.26 +.1 -3.9 +4.9/E EquityIncomeI LV 32.45 +.2 -3.5 +6.0/D EquityIncomeM m LV 31.74 +.1 -3.7 +5.5/D EquityValueA m LV 18.41 +.3 -3.0 +5.4/E FinancialSvcsA m SF 21.57 -.7 -1.4 +10.3/C FinancialSvcsC m SF 20.20 -.7 -1.6 +9.5/C FinancialSvcsM m SF 21.35 -.7 -1.4 +10.0/C FltngRtHiIncA m BL 9.66 +.4 +1.5 +3.4/C FltngRtHiIncC m BL 9.65 +.2 +1.2 +2.5/E FltngRtHiIncI BL 9.64 +.4 +1.6 +3.6/C FltngRtHiIncM m BL 9.64 +.3 +1.4 +3.3/C Freedom2005A m TA 11.90 -.2 -.8 +3.7/C Freedom2005I TA 11.98 -.2 -.7 +3.9/B Freedom2010A m TA 12.40 -.2 -.7 +4.3/A Freedom2010M m TA 12.35 -.2 -.8 +4.0/B Freedom2015A m TD 12.58 -.1 -.6 +4.9/A Freedom2015C m TD 12.46 -.1 -.9 +4.2/C Freedom2015I TD 12.68 -.1 -.5 +5.2/A Freedom2015M m TD 12.55 -.1 -.7 +4.7/A Freedom2020A m TE 13.71 ... -.6 +5.3/A Freedom2020C m TE 13.59 -.1 -.8 +4.6/B Freedom2020I TE 13.82 ... -.5 +5.6/A Freedom2020M m TE 13.70 -.1 -.7 +5.1/A Freedom2025A m TG 13.74 ... -.6 +5.7/A Freedom2025C m TG 13.54 ... -.7 +4.9/D Freedom2025I TG 13.87 +.1 -.4 +5.9/A Freedom2025M m TG 13.77 +.1 -.6 +5.4/B Freedom2030A m TH 14.98 +.2 -.3 +6.6/A Freedom2030C m TH 14.72 +.1 -.7 +5.8/C Freedom2030I TH 15.07 +.2 -.3 +6.8/A Freedom2030M m TH 14.90 +.1 -.5 +6.3/B Freedom2035A m TI 14.70 +.3 -.1 +7.3/A Freedom2035C m TI 14.33 +.3 -.3 +6.5/C Freedom2035I TI 14.80 +.3 -.1 +7.6/A Freedom2035M m TI 14.57 +.3 -.3 +7.0/B Freedom2040A m TJ 15.74 +.3 -.1 +7.4/B Freedom2040C m TJ 15.37 +.3 -.4 +6.6/C Freedom2040I TJ 15.84 +.4 ... +7.6/A Freedom2040M m TJ 15.67 +.3 -.2 +7.1/B Freedom2045A m TK 12.25 +.3 -.2 +7.4/B Freedom2045I TK 12.33 +.3 ... +7.6/B Freedom2045M m TK 12.16 +.3 -.2 +7.1/C Freedom2050A m TN 12.21 +.3 -.2 +7.4/B Freedom2050I TN 12.29 +.3 -.1 +7.6/B Freedom2050M m TN 12.15 +.3 -.2 +7.1/C Freedom2055A m TL 13.42 +.4 -.1 +7.4/B Freedom2055I TL 13.48 +.4 ... +7.7/B FreedomIncomeA m RI 10.97 -.3 -1.0 +2.9/C FreedomIncomeI RI 11.01 -.3 -.8 +3.2/B GlblCapApprecI SW 19.26 +1.3 +.1 +8.5/C GlobalCmdtyStkI SN 13.38 +3.5 +1.5 +3.0/B GovernmentIncA m GI 9.94 -1.0 -2.2 -.1/D GovernmentIncC m GI 9.94 -1.0 -2.4 -.8/E GovernmentIncI GI 9.94 -.9 -2.1 +.2/C GovernmentIncM m GI 9.94 -1.0 -2.2 -.1/D Growth&IncomeA m LB 27.74 +1.3 -2.3 +7.3/D Growth&IncomeC m LB 26.01 +1.2 -2.5 +6.5/E Growth&IncomeM m LB 27.76 +1.4 -2.3 +7.1/D GrowthOppsA m LG 68.22 +2.2 +5.4 +12.4/B GrowthOppsC m LG 59.75 +2.1 +5.1 +11.6/B GrowthOppsI LG 73.03 +2.2 +5.5 +12.8/B GrowthOppsM m LG 67.79 +2.2 +5.3 +12.2/B HealthCareA m SH 46.15 +2.8 +8.2 +4.9/B HealthCareC m SH 37.08 +2.8 +7.9 +4.1/B HealthCareI SH 50.07 +2.9 +8.3 +5.1/B HealthCareM m SH 43.19 +2.8 +8.1 +4.6/B HighIncAdvtgA m HY 11.15 +.4 -.6 +5.2/A HighIncAdvtgC m HY 11.13 +.4 -.9 +4.4/B HighIncAdvtgI HY 10.45 +.4 -.6 +5.4/A HighIncAdvtgM m HY 11.21 +.4 -.6 +5.2/A HighIncomeA m HY 7.71 +.2 -.8 +3.7/C HighIncomeC m HY 7.69 +.3 -.9 +2.9/D HighIncomeI HY 7.72 +.3 -.7 +3.9/B HighIncomeM m HY 7.69 +.2 -.8 +3.6/C IndustrialsA m ID 40.07 -2.8 -4.4 +8.5/C IndustrialsC m ID 35.87 -2.9 -4.6 +7.7/D IndustrialsI ID 42.13 -2.8 -4.3 +8.8/B IndustrialsM m ID 39.17 -2.9 -4.5 +8.2/C IntermMuniIncA m MI 10.17 -.3 -1.4 +1.4/D IntermMuniIncI MI 10.18 -.3 -1.3 +1.6/C IntlCapitalAppA m FG 19.59 -.8 -.9 +7.9/A IntlCapitalAppC m FG 17.29 -.8 -1.1 +7.1/B IntlCapitalAppM m FG 19.10 -.8 -.9 +7.7/B IntlDiscvA m FG 44.91 +.4 -1.1 +5.2/D IntlDiscvI FG 45.10 +.4 -1.0 +5.6/C IntlGrA m FG 13.45 -.9 -1.2 +5.4/D IntlGrC m FG 13.21 -1.0 -1.4 +4.6/E IntlGrI FG 13.51 -.9 -1.1 +5.7/C IntlSmCapOppsI FR 19.91 -.7 +3.1 +11.4/B IntlSmallCapA m FQ 29.49 +.1 +.3 +11.1/A IntlSmallCapI FQ 30.21 +.1 +.4 +11.5/A InvestmentGrBdA m CI 7.67 -1.0 -2.4 +1.0/C InvestmentGrBdI CI 7.69 -.9 -2.3 +1.3/B LargeCapA m LB 32.83 +1.5 -1.3 +8.0/D LargeCapC m LB 29.73 +1.5 -1.5 +7.2/D LargeCapI LB 34.35 +1.6 -1.2 +8.3/C LargeCapM m LB 32.75 +1.5 -1.4 +7.7/D LeveragedCoStkA m MB 42.65 +.7 -1.7 +3.6/E LeveragedCoStkC m MB 38.10 +.6 -1.9 +2.9/E LeveragedCoStkI MB 43.60 +.7 -1.6 +3.9/E LeveragedCoStkM m MB 41.27 +.7 -1.7 +3.4/E LimitedTermBdA m CS 11.24 -.2 -1.1 +.7/C LimitedTermBdC m CS 11.21 -.4 -1.3 -.1/E LimitedTermBdI CS 11.27 -.2 -1.0 +.9/C LimitedTermBdM m CS 11.25 -.2 -1.0 +.7/C LtdTermMuniIncA m MS 10.41 -.3 -.7 +.4/D LtdTermMuniIncI MS 10.40 -.3 -.6 +.7/C MaterialsA m SN 79.72 -1.5 -7.4 +4.5/A MaterialsC m SN 76.88 -1.6 -7.6 +3.7/B MaterialsI SN 79.94 -1.5 -7.3 +4.7/A MegaCapStockA m LB 16.97 +1.3 -1.7 +7.5/D MegaCapStockI LB 17.16 +1.4 -1.6 +7.9/D MidCapIIA m MB 20.71 +.5 +.8 +8.2/B MidCapIIC m MB 18.41 +.4 +.5 +7.4/B MidCapIII MB 21.37 +.5 +.9 +8.6/B MidCapIIM m MB 20.18 +.4 +.7 +8.0/B MidCapValueA m MV 23.80 -1.2 -5.1 +4.5/E MortgageSecI CI 10.83 -.7 -1.9 +.9/D NewInsA m LG 31.96 +1.8 +4.1 +11.8/B NewInsC m LG 27.99 +1.7 +3.9 +10.9/C NewInsI LG 32.67 +1.8 +4.2 +12.1/B NewInsM m LG 30.90 +1.8 +4.0 +11.5/B NewInsZ LG 32.71 +1.9 +4.2 +12.2/B OverseasA m FG 24.63 +.7 -.9 +4.6/D OverseasI FG 25.16 +.7 -.7 +4.9/D OverseasM m FG 25.30 +.6 -.9 +4.4/E RealEstateA m SR 20.69 +2.3 -5.1 +2.1/D RealEstateI SR 20.89 +2.4 -4.9 +2.4/D RealEstateM m SR 20.67 +2.3 -5.1 +1.9/D RlEstIncA m SR 11.61 +.4 -2.7 +4.6/A RlEstIncC m SR 11.48 +.3 -3.0 +3.8/B RlEstIncI SR 11.63 +.4 -2.6 +4.9/A RlEstIncM m SR 11.61 +.3 -2.8 +4.6/A SCGrthA m SG 25.35 -.1 +6.6 +14.3/A SCGrthC m SG 22.73 -.2 +6.4 +13.5/A SCGrthI SG 26.46 -.1 +6.7 +14.7/A SCGrthM m SG 24.57 -.2 +6.5 +14.0/A SCValueA m SV 19.68 ... -1.5 +8.9/B SCValueI SV 20.05 ... -1.3 +9.2/B SCValueM m SV 19.22 -.1 -1.5 +8.7/B SeriesGrOpps LG 13.49 +2.6 +5.9 +13.1/A SeriesSmallCap SB 11.85 -.3 -.5 +5.2/E SmallCapA m SB 25.59 -.4 -.9 +4.8/E SmallCapC m SB 19.25 -.5 -1.1 +4.0/E SmallCapI SB 28.09 -.4 -.8 +5.1/E SmallCapM m SB 23.65 -.5 -1.0 +4.6/E StgIncA m MU 12.08 -.7 -.9 +3.4/B StgIncC m MU 12.05 -.7 -1.1 +2.7/C StgIncI MU 12.25 -.6 -.8 +3.7/A StgIncM m MU 12.08 -.6 -.9 +3.5/B StockSelAllCpA m LG 44.71 +.7 +1.6 +9.6/D StockSelAllCpI LG 44.72 +.7 +1.7 +9.9/D StockSelAllCpK LG 44.71 +.7 +1.8 +10.1/D StockSelAllCpM m LG 44.68 +.6 +1.5 +9.3/D StockSlrMidCp MG 40.59 +.7 +1.6 +7.8/C StockSlrMidCpA m MG 38.92 +.7 +1.5 +7.5/D StockSlrMidCpC m MG 35.50 +.6 +1.3 +6.7/D StockSlrMidCpI MG 40.67 +.7 +1.6 +7.8/C StockSlrMidCpM m MG 39.12 +.6 +1.4 +7.3/D StratDiv&IncA m AL 14.66 +.4 -2.9 +5.8/C StratDiv&IncC m AL 14.59 +.3 -3.1 +5.0/D StratDiv&IncI AL 14.71 +.5 -2.8 +6.1/C StratDiv&IncM m AL 14.65 +.4 -2.9 +5.5/D StrategicRlRetI XY 8.86 +.8 ... +1.3/E TechnologyA m ST 57.00 +.7 +6.5 +21.0/A TechnologyC m ST 48.41 +.6 +6.2 +20.0/B TechnologyM m ST 54.07 +.7 +6.4 +20.6/A TotalBondA m CI 10.35 -.8 -2.1 +1.7/B TotalBondC m CI 10.35 -.8 -2.3 +.9/D TotalBondI CI 10.33 -.8 -2.0 +1.9/A TotalBondM m CI 10.33 -.8 -2.1 +1.7/B UtilitiesA m SU 30.04 +2.0 +3.4 +8.1/A UtilitiesC m SU 29.40 +2.0 +3.2 +7.2/B ValueA m MV 24.64 +.9 -3.5 +4.7/E ValueStratsA m LV 34.52 +.3 -4.6 +4.9/E ValueStratsI LV 37.73 +.3 -4.5 +5.1/E ValueStratsK LV 40.15 +.3 -4.5 +5.3/E ValueStratsM m LV 36.30 +.2 -4.7 +4.6/EFidelity SelectAdvisorGoldA m SP 18.79 +1.3 -7.2 +3.9/C AdvisorGoldC m SP 17.58 +1.2 -7.4 +3.2/C AdvisorGoldI SP 19.29 +1.4 -7.1 +4.3/B AirTransp ID 75.64 -1.0 -4.9 +10.3/A Banking SF 32.95 +.1 +.7 +13.5/B Biotechnology SH 214.74 -.9 +2.1 +.1/D Brkrg&InvmtMgmt SF 78.39 -1.1 +.7 +7.8/E Chemicals SN 154.61 -1.2 -7.6 +9.1/A CommsEquip ST 36.61 +1.4 +8.3 +9.1/E Computers ST 90.58 -.4 +2.3 +11.2/E Const&Hsg MG 56.96 -1.2 -7.7 +7.9/C ConsumerDiscret CD 42.98 +2.6 +5.4 +10.6/A ConsumerFinance SF 15.24 -.4 -1.7 +8.6/D ConsumerStaples CC 76.96 -5.8 -11.3 +.8/D Defense&Aero ID 167.00 -4.0 +3.0 +16.4/A Energy EE 46.94 +10.0 +5.0 .../A EnergyService EE 47.18 +12.0 +4.1 -5.0/C Envir&AltEngy ID 24.15 -4.6 -6.2 +9.7/A FinancialSvcs SF 110.03 -.7 -1.3 +10.5/C Gold SP 19.29 +1.4 -7.1 +4.2/B HealthCare SH 233.61 +2.9 +8.3 +4.9/B HealthCareSvcs SH 88.90 +6.2 +4.6 +9.6/A ITServices ST 58.51 +2.6 +9.1 +17.4/C Industrials ID 33.73 -2.8 -4.3 +8.8/B Insurance SF 68.10 +.2 -2.4 +11.3/B Leisure CD 159.54 +2.6 +1.6 +10.3/B Materials SN 80.10 -1.5 -7.3 +4.7/A MedTech&Devcs SH 46.37 +4.6 +10.3 +14.5/A Multimedia CD 70.35 -2.5 -6.1 +2.8/D NaturalGas EE 24.20 +10.1 +1.5 -9.6/D NaturalRes EE 30.53 +8.4 +1.5 -2.0/B Pharmaceuticals SH 18.60 -1.8 +.8 -3.6/E Retailing CD 143.95 +3.5 +9.0 +16.9/A Semicon ST 107.35 -2.5 +1.8 +20.9/A Swre&ITSvcs ST 174.40 +3.0 +7.3 +20.8/A Technology ST 171.44 +.5 +6.1 +21.1/A Telecom SC 54.19 -.3 -6.7 +4.0/A Transportation ID 95.36 +.7 -3.8 +8.8/B Utilities SU 82.13 +2.0 +3.4 +8.4/A Wireless SC 9.77 -1.3 -2.5 +7.8/AFiera CapitalSTRONGNtnCcyIns CR 16.57 -2.4 -2.1 -1.2/E SmMidCapGrInstl MG 20.85 -1.7 +2.6 +7.3/DFirst EagleGlbA m IH 58.64 +.4 -.7 +5.7/A GoldA m SP 15.91 +.3 -6.0 +2.1/D OverseasA m FB 24.54 +.4 -.6 +4.1/C USValA m LB 20.04 +.5 -.2 +6.7/E USValI LB 20.37 +.5 -.1 +7.0/E ofAmericaI MB 35.19 -.4 -3.3 +2.6/E ofAmericaY b MB 35.08 -.5 -3.4 +2.3/EFirst InvestorsEqIncA m LV 10.50 +.2 -3.0 +6.5/D ForIncA m HY 2.44 +.5 -.7 +3.3/D GlbA m WS 8.39 -.7 +.4 +6.1/C GovtA m GI 10.09 -.9 -2.1 -.6/E GrandIncA m LV 22.90 -.1 -3.5 +4.8/E IntlA m FG 15.96 -.4 -2.6 +6.1/C InvmGradeA m TW 9.22 -1.1 -3.2 +1.2/E OppA m MB 40.27 -.3 -3.3 +4.9/D SelGrA m LG 12.21 +2.3 +2.3 +11.1/C SpecSitsA m SV 31.30 +1.1 -2.0 +7.4/C TEIncA m MI 9.17 -.3 -1.4 +1.2/D TENYA m MY 13.80 -.4 -1.6 +1.4/E TEOppsA m ML 16.06 -.5 -2.0 +1.6/E TtlRetA m MA 19.54 -.5 -3.2 +3.0/EFirst WesternFI CI 9.56 -.6 -1.5 +2.1/A ShrtDrBd CS 9.80 ... -.1 +1.6/AFirsthandTechOpps ST 11.18 +3.4 +12.0 +20.1/BFort PittCptlTtlRet d LB 26.05 -.5 -.2 +10.9/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.1 +.2 -.2/D AdjUSGvtScAdv GS 8.18 +.1 +.2 +.1/C AdjUSGvtScC m GS 8.16 ... ... -.6/E AlbmTxFrIncA m SL 10.53 -.4 -1.3 +1.8/C AlbmTxFrIncA m SL 10.81 -.5 -1.3 +1.6/C AlbmTxFrIncAdv SL 10.57 -.3 -1.2 +1.9/B AlbmTxFrIncC m SL 10.71 -.4 -1.5 +1.2/D BalA m MA 11.95 -.1 -2.2 +4.4/D BalAdv MA 11.98 ... -2.1 +4.6/D BalC m MA 11.85 -.1 -2.4 +3.6/E BalSheetInvmA m MV 38.38 +1.2 -2.2 +6.6/C BalSheetInvmAdv MV 39.68 +1.3 -2.1 +6.9/C BalSheetInvmC m MV 36.70 +1.2 -2.4 +5.9/C BiotechDiscvA m SH 147.82 -1.8 -1.7 -2.7/E BiotechDiscvAdv SH 151.27 -1.7 -1.6 -2.5/E CAHYMuniA m MC 10.60 -.2 -1.4 +3.5/A CAHYMuniAdv MC 10.62 -.2 -1.4 +3.6/A CAHYMuniC m MC 10.68 -.3 -1.6 +2.9/B CAIntTrTFIncA m MF 11.73 -.3 -1.2 +1.6/C CAIntTrTFIncAdv MF 11.76 -.3 -1.2 +1.7/C CAIntTrTFIncC m MF 11.77 -.4 -1.5 +1.0/D CATxFrIncA x MC 7.23 -.5 -2.0 +2.6/C CATxFrIncAdv x MC 7.22 -.5 -1.9 +2.7/B CATxFrIncC x MC 7.22 -.6 -2.1 +2.0/D ChinaWldA m CH 22.77 +1.5 +5.2 +4.2/D ChinaWldAdv CH 22.93 +1.6 +5.3 +4.5/D ClrdTxFrIncA m SL 11.27 -.3 -1.1 +1.6/C ClrdTxFrIncAdv SL 11.27 -.3 -1.1 +1.7/C ClrdTxFrIncC m SL 11.40 -.5 -1.4 +1.0/E CnctTxFrIncA m SL 10.03 -.4 -1.0 +1.3/D CnsrvAllcA m CA 14.87 +.1 +.3 +3.3/C CnsrvAllcC m CA 14.56 ... ... +2.5/E CnsrvAllcR b CA 14.80 +.1 +.2 +3.0/D CnvrtSecA m CV 20.37 ... +4.9 +8.9/A CnvrtSecAdv CV 20.38 ... +5.1 +9.2/A CnvrtSecC m CV 20.05 -.1 +4.7 +8.1/A CorfolioAllcA m XM 20.02 +1.3 +1.7 +7.4/B CorfolioAllcC m XM 19.72 +1.3 +1.5 +6.6/C DevMktsA m EM 21.32 -2.4 -3.0 +7.1/B DevMktsAdv EM 21.22 -2.3 -2.9 +7.4/B DevMktsC m EM 20.66 -2.4 -3.2 +6.3/C DynaTechA m LG 70.73 +1.2 +8.2 +16.1/A DynaTechAdv LG 72.75 +1.2 +8.3 +16.4/A DynaTechC m LG 59.51 +1.1 +7.9 +15.2/A DynaTechR b LG 68.82 +1.2 +8.1 +15.8/A DynaTechR6 LG 73.38 +1.2 +8.3 +16.6/A EMSmCpA m EM 14.98 -1.8 -.8 +5.5/C EMSmCpAdv EM 15.15 -1.8 -.7 +5.8/C EMSmCpC m EM 14.27 -1.9 -1.1 +4.7/D EmergMktDbtOpps EB 11.76 -1.7 +.7 +6.5/A EqIncA m LV 24.56 +.5 -1.8 +7.3/C EqIncC m LV 24.35 +.5 -2.1 +6.5/D FdrIntTrTFIncA m MI 11.86 -.4 -1.4 +1.2/D FdrIntTrTFIncAd MI 11.89 -.4 -1.3 +1.3/D FdrIntTrTFIncC m MI 11.90 -.4 -1.5 +.7/E FdrLtdTrTFIncA m MS 10.24 -.3 -.2 +.2/E FdrTFIncA x ML 11.65 -.3 -1.2 +1.7/E FdrTFIncAdv x ML 11.66 -.4 -1.2 +1.8/D FdrTFIncC x ML 11.65 -.4 -1.4 +1.2/E FloridaTFIncA m SL 10.40 -.3 -.7 +1.3/D FloridaTFIncC m SL 10.63 -.2 -.8 +.8/E FltngRtDlyAcsA m BL 8.77 +.3 +1.6 +3.3/C FltngRtDlyAcsAd BL 8.78 +.5 +1.8 +3.6/C FltngRtDlyAcsC m BL 8.77 +.3 +1.5 +2.9/D FndngsAlA m AL 14.36 +1.6 -1.2 +3.8/E FndngsAlAd AL 14.45 +1.5 -1.2 +4.0/E FndngsAlC m AL 14.11 +1.5 -1.5 +3.0/E FocedCorEqA m LG 16.39 -.3 +1.4 +3.0/E FrgnA m FV 8.01 +2.6 -.7 +2.9/D FrgnAdv FV 7.89 +2.6 -.8 +3.2/C FrgnC m FV 7.82 +2.5 -1.0 +2.1/E FrgnR b FV 7.85 +2.5 -.9 +2.6/D FrgnR6 FV 7.88 +2.5 -.8 +3.4/C FrgnSmlrCoA m FA 20.61 ... +1.1 +6.8/C GlbBalA1 m IH 3.16 +1.9 +.2 +2.7/D GlbBalAdv IH 3.17 +1.9 +.2 +3.0/C GlbBalC m IH 3.13 +1.6 -.3 +1.9/D GlbBalC1 m IH 3.15 +1.6 -.2 +2.3/D GlbBdA m IB 12.06 +1.1 +2.5 +1.9/C GlbBdAdv IB 12.01 +1.1 +2.5 +2.1/C GlbBdC m IB 12.09 +1.1 +2.3 +1.5/D GlbBdR b IB 12.06 +1.1 +2.4 +1.6/D GlbBdR6 IB 12.01 +1.1 +2.5 +2.3/C GlbOppsTrustA m WS 22.62 +1.1 -.5 +4.9/D GlbSmlrCoA m SW 10.50 -.2 -.6 +6.5/D GlbSmlrCoAdv SW 10.56 -.1 -.5 +6.8/D GlbTtlRetA m IB 12.18 +.8 +2.4 +2.4/B GlbTtlRetAdv IB 12.20 +.8 +2.5 +2.7/B GlbTtlRetC m IB 12.16 +.8 +2.2 +2.0/C GlbTtlRetR6 IB 12.18 +.8 +2.4 +2.8/B GldPrcMtlsA m SP 14.31 +1.1 -8.7 +1.2/E GldPrcMtlsAdv SP 15.17 +1.1 -8.6 +1.4/E GldPrcMtlsC m SP 13.20 +1.0 -8.9 +.4/E Gr,IncA m WS 27.02 +1.9 -.9 +4.1/E Gr,IncAdv WS 27.06 +2.0 -.8 +4.4/E Gr,IncC m WS 26.31 +1.9 -1.2 +3.3/E Gr,IncRet b WS 26.77 +1.9 -1.0 +3.8/E GrA m LG 96.27 ... +1.9 +11.1/C GrAdv LG 96.50 ... +2.0 +11.4/C GrAllcA m AL 19.46 +.3 +.6 +6.1/C GrAllcC m AL 18.89 +.3 +.4 +5.3/D GrAllcR b AL 19.20 +.3 +.5 +5.8/C GrC m LG 88.30 -.1 +1.6 +10.3/D GrOppsA m LG 38.92 +1.7 +7.3 +9.6/D GrOppsAdv LG 41.70 +1.7 +7.4 +9.8/D GrOppsC m LG 32.95 +1.6 +7.0 +8.7/E GrOppsR6 LG 42.14 +1.7 +7.4 +10.1/D GrR b LG 95.85 ... +1.8 +10.8/C GrR6 LG 96.41 ... +2.0 +11.6/B GrR6 WS 27.01 +2.0 -.8 +4.5/E GrgTxFrIncA m SL 11.58 -.4 -1.4 +1.4/D GrgTxFrIncC m SL 11.75 -.4 -1.6 +.9/E HYTxFrIncA m HM 9.91 -.1 -.6 +2.3/E HYTxFrIncAdv HM 9.95 -.1 -.6 +2.3/E HYTxFrIncC m HM 10.10 -.2 -.8 +1.7/E HiIncA m HY 1.83 -.1 -.9 +2.8/E 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 x CA 2.29 +.9 -1.7 +3.4/C IncAdv x CA 2.27 +.9 -1.6 +3.6/C IncC m CA 2.32 +1.2 -1.9 +2.8/D IncR b CA 2.24 +.8 -2.3 +2.9/D IncR6 x CA 2.27 +.9 -1.6 +3.5/C IndiaGrA m EI 15.11 +2.2 -5.4 +7.7/E IndiaGrAdv EI 15.52 +2.3 -5.3 +8.0/E InsFrgnSmlrCAdv FA 25.43 -.1 +1.4 +7.4/C InsGlbEqAdv WS 10.46 +1.1 -1.2 +3.9/E InsIntlEqPrmry FV 21.95 +1.8 -.2 +3.1/C IntlBdA m IB 10.71 +.8 +2.1 +1.7/D IntlBdAdv IB 10.72 +.8 +2.2 +1.9/D IntlGrA m FG 14.79 +1.5 +2.2 +9.2/A IntlSmCpGrA m FQ 19.61 -1.4 -2.6 +7.1/D IntlSmCpGrAdv FQ 19.66 -1.4 -2.5 +7.4/D IntlSmCpGrR6 FQ 19.65 -1.4 -2.5 +7.6/D KNTxFrTFIncA m SL 10.71 -.3 -1.0 +1.5/C LS2025RtrTrgA m TG 12.96 +.2 +.3 +3.7/E LS2035RtrTrgA m TI 13.72 +.2 +.3 +4.5/E LsnTxFrTFIncA m SL 10.83 -.4 -1.3 +1.5/C LsnTxFrTFIncC m SL 11.00 -.4 -1.5 +1.0/E LwDrTtlRetA m CS 9.65 -.1 -.3 +.8/C LwDrTtlRetAdv CS 9.70 -.1 -.2 +1.0/B LwDrTtlRetC m CS 9.61 -.2 -.4 +.3/D MATFIncA m MT 11.42 -.6 -2.1 +2.1/A MATFIncC m MT 11.56 -.6 -2.2 +1.6/C MichiganTFIncA m SL 11.20 -.3 -1.4 +1.6/C MichiganTFIncC m SL 11.37 -.4 -1.7 +1.0/E MicroCpValA m SV 32.86 -.1 -3.3 +7.7/C MicroCpValAdv SV 33.05 -.1 -3.2 +8.0/C MnstTxFrIncA m SM 12.01 -.5 -1.7 +1.4/D MnstTxFrIncC m SM 12.14 -.6 -2.0 +.9/E ModAllcA m MA 16.18 +.2 +.5 +4.8/C ModAllcAdv MA 16.21 +.2 +.6 +5.0/C ModAllcC m MA 15.70 +.2 +.2 +4.0/D ModAllcR b MA 16.14 +.2 +.4 +4.5/D MrylndTFIncA m SL 10.72 -.3 -1.2 +1.5/C MrylndTFIncC m SL 10.93 -.3 -1.4 +.9/E MsrTxFrIncA m SL 11.33 -.3 -1.2 +1.3/D MsrTxFrIncAdv SL 11.34 -.3 -1.0 +1.4/C MsrTxFrIncC m SL 11.45 -.3 -1.2 +.8/E MutA m XM 28.03 +1.9 -1.1 +4.2/E MutBeaconA m XM 16.38 +2.1 -.5 +5.5/D MutBeaconC m XM 16.21 +2.0 -.8 +4.7/E MutBeaconZ XM 16.53 +2.1 -.5 +5.8/D MutC m XM 27.66 +1.8 -1.4 +3.4/E MutEuropeanA m ES 20.95 +5.0 +3.0 +2.4/E MutEuropeanC m ES 20.95 +5.0 +2.8 +1.6/E MutEuropeanR6 ES 21.57 +5.0 +3.2 +2.8/D MutEuropeanZ ES 21.58 +5.0 +3.1 +2.6/D MutFinclSvcsA m SF 24.16 +2.5 -.2 +8.9/D MutFinclSvcsC m SF 23.97 +2.4 -.5 +8.1/D MutFinclSvcsZ SF 24.11 +2.5 -.1 +9.2/C MutGlbDiscvA m WS 31.90 +3.2 +.3 +4.1/E MutGlbDiscvC m WS 31.45 +3.1 ... +3.3/E MutGlbDiscvR b WS 31.44 +3.1 +.2 +3.8/E MutGlbDiscvZ WS 32.54 +3.1 +.4 +4.3/E MutIntlA m FV 16.24 +5.4 +2.2 +2.8/D MutQuestA m IH 15.96 +2.5 +1.9 +4.6/B MutQuestC m IH 15.64 +2.4 +1.6 +3.8/C MutQuestZ IH 16.19 +2.5 +2.0 +4.8/B MutR b XM 27.87 +1.8 -1.2 +4.0/E MutR6 XM 28.31 +1.9 -1.0 +4.6/E MutZ XM 28.33 +1.9 -1.0 +4.5/E NCTxFrIncA m SL 11.20 -.4 -1.2 +1.0/E NCTxFrIncAdv SL 11.20 -.3 -1.1 +1.1/E NCTxFrIncC m SL 11.39 -.3 -1.3 +.5/E NJTFIncA m MJ 11.06 -.2 -.9 +1.7/D NJTFIncAdv MJ 11.07 -.2 -.9 +1.8/D NJTFIncC m MJ 11.21 -.3 -1.1 +1.2/E NYIntTFIncA m MN 11.27 -.4 -1.6 +1.3/C NYIntTFIncC m MN 11.31 -.4 -1.8 +.7/E NYTxFrIncA x MY 10.77 -.4 -1.3 +1.2/E NYTxFrIncAdv x MY 10.77 -.3 -1.3 +1.2/E NYTxFrIncC x MY 10.76 -.4 -1.5 +.6/E NatrlResA m SN 27.77 +8.1 +2.9 -3.1/D NatrlResAdv SN 29.60 +8.1 +3.1 -2.9/D NatrlResC m SN 26.99 +8.0 +2.7 -3.8/E OhioTxFrIncA m MO 12.39 -.4 -1.6 +2.2/B OhioTxFrIncAdv MO 12.40 -.4 -1.6 +2.3/A OhioTxFrIncC m MO 12.55 -.5 -1.8 +1.6/C OregonTxFrIncA m SL 11.31 -.3 -1.4 +1.8/B OregonTxFrIncAd SL 11.32 -.3 -1.4 +1.9/B OregonTxFrIncC m SL 11.48 -.5 -1.6 +1.2/D PETxFrIncA m MP 9.73 -.3 -.8 +1.6/D PETxFrIncAdv MP 9.74 -.3 -.9 +1.7/D PETxFrIncC m MP 9.85 -.3 -1.1 +1.1/E RisingDivsA m LB 59.78 +.6 -2.0 +8.7/C RisingDivsAdv LB 59.73 +.7 -1.9 +9.0/C RisingDivsC m LB 58.70 +.6 -2.2 +7.9/D RisingDivsR b LB 59.59 +.6 -2.1 +8.4/C RisingDivsR6 LB 59.73 +.7 -1.9 +9.1/B RlEsttSecA m SR 19.82 +2.0 -5.6 +2.4/D RlRetA m IP 10.02 +.7 +.1 +.3/D SmCpGrA m SG 23.17 -.2 +5.3 +8.4/D SmCpGrAdv SG 24.78 -.2 +5.4 +8.7/D SmCpGrC m SG 19.54 -.3 +5.0 +7.6/D SmCpGrR6 SG 25.05 -.2 +5.4 +8.9/D SmCpValA m SV 55.07 +.6 -1.4 +8.8/B SmCpValAdv SV 57.74 +.6 -1.3 +9.1/B SmCpValC m SV 48.82 +.6 -1.6 +8.0/C SmCpValR b SV 54.49 +.6 -1.5 +8.6/B SmMidCpGrA m MG 36.27 -.7 +2.7 +6.1/E SmMidCpGrAdv MG 39.55 -.7 +2.8 +6.4/E SmMidCpGrC m MG 25.98 -.7 +2.4 +5.3/E SmMidCpGrR b MG 33.33 -.7 +2.6 +5.8/E StratIncA m MU 9.59 -.4 -1.3 +1.5/E StratIncAdv MU 9.60 -.4 -1.3 +1.8/D StratIncC m MU 9.59 -.3 -1.5 +1.1/E StratIncR b MU 9.56 -.3 -1.3 +1.3/E TnsMnBdA m SL 10.72 -.4 -1.3 +1.3/D TtlRetA m CI 9.44 -.9 -2.7 +.3/E TtlRetAdv CI 9.50 -.9 -2.5 +.6/D TtlRetC m CI 9.38 -.9 -2.8 -.1/E TtlRetR6 CI 9.50 -.9 -2.6 +.7/D USGovtSecA m GI 5.91 -.4 -1.5 -.1/D USGovtSecAdv GI 5.93 -.4 -1.4 +.1/C USGovtSecC m GI 5.86 -.6 -1.8 -.6/E USGovtSecR6 GI 5.93 -.4 -1.4 +.2/C UtlsA m SU 18.19 +1.9 -2.0 +7.0/B UtlsAdv SU 18.33 +1.9 -2.0 +7.1/B UtlsC m SU 18.09 +1.9 -2.2 +6.4/C UtlsR b SU 18.12 +1.9 -2.1 +6.6/C UtlsR6 SU 18.33 +1.9 -2.0 +7.3/B VirginiaTFIncA m SL 10.85 -.3 -.9 +1.5/C VirginiaTFIncC m SL 11.03 -.3 -1.1 +.9/E WldA m WS 16.82 +3.4 -.6 +3.8/E WldAdv WS 16.79 +3.5 -.5 +4.1/E WldC m WS 15.99 +3.4 -.9 +3.1/EFrost FundsGrEqInstl LG 13.55 +2.5 +7.2 +12.6/B LowDurBdInstl CS 10.14 -.1 ... +1.1/B MuniBdInstl MI 10.14 -.3 -.7 +1.1/E TtlRetBdInstl CS 10.26 -.4 -.5 +2.6/A TtlRetBdInvs b CS 10.25 -.5 -.5 +2.3/A ValEqInstl LV 8.96 +1.1 -1.1 +7.7/BFundXCnsrvUpgrader TV 38.68 +.3 +1.2 +5.6 FlexInc MU 28.12 -.1 -1.0 +2.6 Upgrader XM 60.85 +.5 +1.9 +6.6GERSPInc CI 11.15 -1.1 -2.6 +1.3/B RSPUSEq LB 52.72 +.3 +.5 +8.4/CGMOAsstAllcBdIII MU 22.05 ... -.7 ... AsstAllcBdVI MU 22.13 ... -.6 +.1 CorPlusBdIV CI 20.97 -.6 -1.4 +1.2 EmCtyDbtIII m EB 28.20 -1.4 -2.5 +6.2 EmCtyDbtIV m EB 28.16 -1.4 -2.5 +6.3 EmMktsII m EM 34.46 -4.2 -1.3 +5.3 EmMktsIII m EM 34.56 -4.2 -1.2 +5.4 EmMktsIV m EM 34.22 -4.2 -1.2 +5.4 EmMktsV m EM 34.14 -4.1 -1.2 +5.5 EmMktsVI m EM 34.23 -4.2 -1.2 +5.5 ForeignSmCoIII m FQ 13.22 +1.1 -2.6 +5.7/E IntlEqIII FV 23.71 +.6 -1.0 +2.7/D IntlEqIV FV 23.67 +.6 -1.0 +2.8/D IntlLgMdCpEqIII FV 25.67 +.3 -1.4 +2.3/D QualIII LB 24.50 +.9 +.2 +12.2/A QualIV LB 24.54 +.9 +.3 +12.3/A QualV LB 24.54 +.9 +.2 +12.3/A QualVI LB 24.50 +.9 +.2 +12.3/A TxMgdIntlEqsIII FV 16.83 +.5 -.8 +2.8/D USEqIII LB 15.10 -.5 -1.9 +8.9/C USEqVI LB 15.00 -.5 -1.9 +9.0/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 57.59 -1.2 -2.3 +6.4/E EqIncAAA m LB 22.45 -.5 -2.8 +4.5/E GoldAAA m SP 12.65 +.6 -8.2 +4.5/B SmCpGrAAA m SB 55.99 -.6 -3.5 +7.9/C SmCpGrI d SB 57.32 -.6 -3.4 +8.2/C UtlsA m SU 8.83 +1.6 -2.1 +4.7/C UtlsAAA m SU 8.69 +1.6 -2.1 +4.7/D UtlsC m SU 6.10 +1.6 -2.0 +4.1/D Val25A m MB 14.96 -1.8 -3.4 +2.2/EGamcoGlbGrAAA m WS 35.01 +1.5 +4.8 +9.0/A GlbTeleCommsAAA m SC 20.73 -.5 -4.8 +.8/E GrAAA m LG 59.85 +2.2 +5.5 +12.3/BGatewayA m XR 32.81 +1.0 -1.7 +4.3/BGeorge PutnamBalA m MA 19.78 +.1 -.9 +5.8/B BalM m MA 19.50 +.1 -1.0 +5.3/C BalY MA 19.86 +.1 -.8 +6.1/AGerstein FisherMltFctrGlRlEsSc d GR 10.91 +1.5 -2.0 +4.2/B MltFctrGrEq d LG 22.50 +1.0 +4.4 +10.4/C MltFctrIntlGrEq d FG 16.07 +.5 +.6 +6.1/CGlenmedeCorFI CI 10.61 -.9 -2.6 +.6/E MuniInterm MI 10.77 -.3 -1.1 +1.2/D SmCpEqAdv SB 29.85 +.2 -.8 +8.3/C StratEq LB 24.44 ... +.6 +11.9/AGoldman SachsBalStratA m TV 11.41 -.3 -1.1 +3.9 CorFIA m CI 10.11 -.7 -2.3 +.8 CorFIInstl CI 10.15 -.7 -2.2 +1.2 CptlGrA m LG 29.70 +.7 +3.5 +10.5/C CptlGrC m LG 22.02 +.7 +3.2 +9.7/D CptlGrInstl LG 32.67 +.8 +3.6 +11.0/C DynMuniIncA m MI 15.62 +.4 +.6 +3.1/A DynMuniIncInstl MI 15.61 +.4 +.7 +3.4/A EMEqA m EM 21.34 -3.6 -3.1 +8.2/A EMEqInstl EM 22.84 -3.6 -3.0 +8.7/A EnhIncInstl UB 9.41 +.3 +.4 +1.1 EqGrStratA m WS 18.93 +.1 +.5 +9.0 EqGrStratC m WS 18.05 ... +.2 +8.2 EqIncA m LV 36.18 +.2 -2.7 +4.4/E GlbIncA m IB 12.08 -.5 -1.0 +1.4 GlbIncInstl IB 12.06 -.5 -.9 +1.8 GovtIncA m GI 14.26 -.5 -1.7 +.2 GrIncStratA m TV 13.70 -.1 -.6 +5.5 GrIncStratC m TV 13.38 -.1 -.8 +4.7 GrOppsA m MG 21.46 -1.9 +1.8 +6.2/E GrOppsC m MG 14.80 -2.0 +1.5 +5.4/E GrOppsInstl MG 25.43 -1.9 +1.9 +6.6/D GrStratA m IH 15.76 ... -.4 +7.0 GrStratC m IH 15.71 -.1 -.6 +6.2 HQlFltngRtIns UB 8.73 +.3 +.6 +1.1 HYA m HY 6.36 +.7 -.9 +2.8 HYInstl d HY 6.37 +.9 -.8 +3.2 HYMuniA m HM 9.58 +.6 +1.6 +5.5/A HYMuniInstl d HM 9.58 +.7 +1.7 +5.8/A IncBldrA m CA 22.21 +.5 -1.5 +2.9 IntlEqESGInstl FB 20.84 +2.0 +1.1 +4.6/C IntlEqInsA m FB 13.34 +1.3 +.7 +8.5/A IntlEqInsIns FB 13.71 +1.3 +.8 +8.9/A LgCpGrInsA m LG 30.87 +1.1 +3.1 +12.4/B LgCpGrInsC m LG 27.72 +1.1 +2.8 +11.6/B LgCpGrInsIns LG 31.91 +1.2 +3.2 +12.9/A LgCpValA m LV 15.20 +1.1 -2.8 +2.9/E LgCpValInsA m LV 21.68 +.9 -.9 +9.3/A LgCpValInsInstl LV 21.66 +.9 -.8 +9.7/A MidCpValA m MV 34.68 +.1 -1.5 +2.7/E MidCpValInstl MV 35.04 +.1 -1.4 +3.1/E RlEsttSecInstl SR 15.16 +2.3 -4.7 +2.7/C ShrtDurGovtA m GS 9.76 -.1 -.2 +.2 ShrtDurGovtIns GS 9.73 -.1 -.1 +.5 ShrtDurTxFrIns MS 10.45 -.1 +.3 +1.0/A SmCpEqInsIns SB 26.77 +1.1 +2.8 +10.2/A SmCpValA m SB 55.57 +.9 -1.2 +8.4/C SmCpValInstl SB 60.05 +.9 -1.1 +8.8/B TechOppsA m ST 24.76 +1.7 +8.6 +18.0/C TechOppsC m ST 20.51 +1.6 +8.3 +17.1/C USEqInsightsA m LB 47.32 +1.2 +1.5 +10.3/A USEqInsightsIns LB 48.79 +1.2 +1.6 +10.7/AGoodHavenGoodHaven d MV 23.80 +1.8 -1.6 -.2/EGovernment StreetEq LG 74.66 +.1 -.7 +7.5/EGreen CenturyBal d MA 26.18 +.4 -.5 +3.9/E Eq d LG 40.86 +.4 +.1 +9.6/DGreenspringGreenspring d MA 24.10 +.7 -.9 +6.2/AGuggenheimHYA m HY 11.11 -.2 -1.4 +4.8/A InvmGradeBdA m CI 18.36 -.6 -1.0 +3.3/A LgCpValA m LV 45.35 +1.0 -2.1 +8.4/A MidCpValA m SV 34.49 +2.2 +.3 +10.0/A MidCpValC m SV 24.90 +2.1 ... +9.1/B StylPlsLgCrA m LB 22.54 +.4 -.7 +10.1/A StylPlsMdGrA m MG 44.99 -.9 +.8 +8.3/C WldEqIncA m WS 15.19 -.1 -1.0 +6.0/CGuideMarkCorFISvc b CI 9.06 -.7 -2.5 +.4 EmMktsSvc b EM 16.72 -2.0 +1.3 +10.5 LgCpCorSvc b LG 17.55 +.3 +.3 +8.2/E SmMidCpCorSvc b SB 15.01 +.6 +.9 +6.9/D WldexUSSvc b FB 9.65 +1.5 +1.6 +3.8/DGuideStone FundsAggresivAllcInv WS 12.39 +.8 +1.2 +8.1 BalAllcInv CA 12.11 ... -.4 +3.9 CnsrvAllcInv XY 11.44 +.1 -.3 +2.5 EqIdxInstl LB 29.34 +.5 -.3 +10.6 EqIdxInv LB 29.34 +.5 -.4 +10.3 ExtnddDrBdIns CL 17.03 -1.2 -4.2 +2.3 ExtnddDrBdInv CL 17.04 -1.2 -4.3 +2.1 GrAllcInv AL 12.48 +.5 +.5 +5.6 GrEqInstl LG 26.46 +1.1 +5.1 +12.2 GrEqInv LG 26.37 +1.1 +5.0 +12.0 IntlEqInstl FB 15.99 +1.7 +1.7 +7.0 IntlEqInv FB 16.00 +1.7 +1.7 +6.7 LowDurBdInstl CS 13.26 +.1 -.1 +1.0 LowDurBdInv CS 13.26 ... -.2 +.8 MediumDurBdIns CI 14.35 -.8 -2.0 +1.3 MediumDurBdInv CI 14.35 -.8 -2.1 +1.0 SmCpEqInstl SB 18.42 +.2 +.3 +6.9 SmCpEqInv SB 18.42 +.2 +.3 +6.6 ValEqInstl LV 22.33 +.6 -1.9 +7.3 ValEqInv LV 22.33 +.6 -2.0 +7.0Guinness AtkinsonChinaHK d CH 26.69 -.7 +.5 +6.0/C GlbInvtrsInv LB 45.13 -.7 +.3 +11.6/AHSBCOppI MG 14.95 +.7 +4.8 +8.3/CHancock HorizonBrknrdSmCpInv SB 67.58 +2.6 -.4 +8.2HarborBdInstl CI 11.22 -1.1 -2.3 +1.5/B CnvrtSecInstl d CV 10.47 +.4 +2.3 +3.8/D CptlApprecAdmin b LG 72.51 +1.9 +6.3 +13.7/A CptlApprecInstl LG 73.84 +1.9 +6.3 +14.0/A CptlApprecInv b LG 71.16 +1.9 +6.2 +13.6/A HYBdInstl d HY 9.87 +.3 -.4 +3.3/D IntlAdmin b FB 67.50 +.8 +.2 +1.8/E IntlGrInstl FG 15.66 -.7 -.9 +6.2/C IntlInstl FB 67.68 +.8 +.2 +2.1/E IntlInv b FB 67.06 +.8 +.1 +1.7/E LgCpValInstl LB 14.86 +.3 -.5 +11.3/A LgCpValInv b LB 14.98 +.3 -.7 +10.9/A MidCpGrInstl MG 10.83 -.6 +5.0 +9.7/B MidCpValInstl MV 22.80 -.7 -3.1 +5.9/C RlRetInstl IP 9.21 -.3 -1.3 +1.0/B SmCpGrInstl SG 14.94 -.2 +3.7 +8.1/D SmCpValInstl SB 35.85 +.7 -1.2 +11.7/A SmCpValInv b SB 34.95 +.7 -1.4 +11.3/AHarding LoevnerEmMktsAdv d EM 59.31 -3.3 +.1 +7.6 GlbEqAdv d WS 37.76 -.7 +1.6 +10.9 IntlEqInstl d FG 23.15 +.7 +1.6 +7.7HartfordBalA m MA 23.69 -.5 -1.7 +5.1/C BalC m MA 23.68 -.5 -1.9 +4.4/D BalHLSIA MA 30.54 -.5 -1.5 +5.6/B BalHLSIB b MA 30.96 -.5 -1.7 +5.3/C BalIncA m CA 13.99 -.8 -3.7 +5.3/A BalIncC m CA 13.78 -.9 -4.0 +4.5/B BalIncI CA 13.99 -.8 -3.6 +5.5/A BalIncR3 b CA 14.03 -.8 -3.8 +4.9/A BalIncR4 b CA 14.04 -.8 -3.7 +5.2/A CapAppHLSIA LG 48.44 -.1 +.6 +7.3/E CapAppHLSIB b LG 47.72 -.2 +.5 +7.0/E ChecksandBalsA m MA 9.36 ... -.9 +5.7/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 Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 53

ChecksandBalsC m MA 9.29 -.1 -1.2 +4.9/C CnsrvAllcA m CA 10.36 -.2 -.7 +2.3 CorEqA m LG 29.30 +.6 +1.6 +10.0/D CorEqC m LG 26.82 +.5 +1.4 +9.1/D CorEqY LG 29.67 +.6 +1.7 +10.3/C CptlApprecA m LB 37.92 ... +1.0 +7.0/D CptlApprecC m LB 29.44 -.1 +.7 +6.2/E CptlApprecI LB 38.07 ... +1.1 +7.3/D CptlApprecR3 b LB 41.75 ... +.9 +6.7/E CptlApprecR4 b LB 43.00 ... +1.0 +7.0/E CptlApprecY LB 44.03 ... +1.1 +7.4/D DiscpEqHLSIA LG 15.68 +.6 +1.6 +10.1/D DiscpEqHLSIB b LG 15.51 +.6 +1.6 +9.9/D DivandGrA m LV 25.30 +.6 -1.5 +8.5/A DivandGrC m LV 24.44 +.5 -1.8 +7.7/B DivandGrHLSIA LV 23.60 +.6 -1.5 +8.9/A DivandGrHLSIB b LV 23.48 +.6 -1.6 +8.6/A DivandGrI LV 25.18 +.6 -1.5 +8.7/A DivandGrR3 b LV 25.63 +.5 -1.6 +8.1/B DivandGrR4 b LV 25.80 +.5 -1.6 +8.4/B DivandGrR5 LV 25.90 +.5 -1.5 +8.7/A DivandGrY LV 25.91 +.6 -1.5 +8.8/A EmMktsLclDbtI XP 6.34 -3.2 +.7 +3.4 EmMktsLclDbtY XP 6.30 -3.2 +.8 +3.4 EqIncA m LV 19.46 -.3 -3.8 +8.1/B EqIncC m LV 19.35 -.4 -4.0 +7.3/C EqIncI LV 19.35 -.3 -3.7 +8.4/B EqIncR4 b LV 19.51 -.3 -3.8 +8.0/B EqIncY LV 19.65 -.3 -3.7 +8.5/A FltngRtA m BL 8.75 +.5 +1.6 +3.8/B FltngRtC m BL 8.74 +.5 +1.4 +3.0/D FltngRtHiIncA m BL 10.07 +.5 +1.7 +4.1/A FltngRtHiIncC m BL 10.07 +.5 +1.4 +3.3/D FltngRtHiIncI BL 10.08 +.6 +1.8 +4.4/A FltngRtI BL 8.76 +.5 +1.7 +4.0/B FltngRtY BL 8.74 +.6 +1.7 +4.1/A GlbAllAsstA m IH 10.61 -.7 -1.1 +5.0 GlbAllAsstC m IH 10.46 -.7 -1.4 +4.2 GlbCptlApprecA m WS 18.74 +.1 -.3 +4.3/E GlbCptlApprecC m WS 17.14 +.1 -.6 +3.6/E GlbCptlApprecI WS 19.32 +.2 -.2 +4.6/D GlbEqIncA m WS 12.62 +.2 -1.1 +5.1/D GlbGrHLSIA WS 29.28 +.7 +5.0 +12.7/A GlbGrHLSIB b WS 28.98 +.7 +4.9 +12.4/A GlbRlAsstY IH 9.64 +3.4 +2.2 +2.3/D GrAllcA m AL 12.39 +.2 +.3 +4.5 GrAllcC m AL 12.18 +.1 +.1 +3.7 GrOppsA m LG 44.98 +.9 +5.2 +11.3/C GrOppsC m LG 28.89 +.8 +4.9 +10.5/C GrOppsHLSIA LG 40.48 +.9 +5.4 +11.9/B GrOppsHLSIB b LG 38.86 +.9 +5.3 +11.7/B GrOppsI LG 46.97 +.9 +5.3 +11.5/B GrOppsR4 b LG 47.43 +.8 +5.2 +11.2/C GrOppsY LG 50.08 +.9 +5.3 +11.7/B HCA m SH 33.97 -.3 +1.3 +5.4/B HCC m SH 27.75 -.3 +1.1 +4.6/B HCHLSIA SH 22.80 -.2 +1.5 +5.9/A HCI SH 35.64 -.2 +1.4 +5.7/B HYA m HY 7.28 +.4 -.8 +3.6/C HYHLSIA HY 8.13 +.5 -.9 +4.1/B HYHLSIB b HY 7.99 +.5 -.9 +3.9/C InPlusA m IP 10.38 -.2 -1.0 +.7/C InPlusC m IP 9.95 -.3 -1.3 -.1/E InPlusI IP 10.56 -.2 -.9 +.9/B IntlGrA m FG 15.71 +.2 +2.3 +6.2/C IntlOppsA m FB 16.88 -.5 -.5 +4.8/B IntlOppsC m FB 14.72 -.6 -.7 +4.1/C IntlOppsHLSIA FB 17.40 -.6 -.3 +5.5/A IntlOppsHLSIB b FB 17.60 -.6 -.5 +5.2/B IntlOppsI FB 16.78 -.5 -.4 +5.1/B IntlOppsR4 b FB 17.45 -.6 -.5 +4.9/B IntlOppsR5 FB 17.62 -.5 -.3 +5.2/B IntlOppsY FB 17.72 -.4 -.3 +5.3/B IntlSmCoA m FR 16.80 -.4 +.5 +7.9/E IntlSmCoY FR 17.11 -.3 +.7 +8.4/D IntlValY FV 17.83 +1.9 +1.1 +9.1/A MidCpA m MG 31.05 +.1 +3.4 +11.1/A MidCpC m MG 22.72 ... +3.1 +10.2/B MidCpHLSIA MG 41.53 +.1 +3.6 +11.4/A MidCpHLSIB b MG 40.54 +.1 +3.5 +11.2/A MidCpI MG 31.91 +.1 +3.5 +11.3/A MidCpR3 b MG 34.49 ... +3.3 +10.7/B MidCpR4 b MG 35.77 +.1 +3.4 +11.0/A MidCpR5 MG 36.70 +.1 +3.5 +11.4/A MidCpValA m MB 15.38 -.6 -2.1 +5.0/D MidCpValHLSIA MB 12.36 -.6 -1.9 +5.4/D MidCpValHLSIB b MB 12.26 -.6 -1.9 +5.2/D MidCpY MG 37.02 +.1 +3.5 +11.5/A ModAllcA m MA 12.06 ... -.1 +3.9 ModAllcC m MA 11.85 -.1 -.4 +3.1 MuniOppsA m MI 8.45 -.1 -.8 +2.4/A MuniOppsC m MI 8.45 -.3 -1.1 +1.6/C MuniOppsI MI 8.47 -.1 -.7 +2.6/A MuniRlRetA m MI 9.12 ... -.6 +2.0/B QualityValueA m LV 20.10 +.2 -1.4 +5.1/E SchrEMEqA m EM 16.65 -2.5 -.2 +7.3/B SchrEMEqI EM 16.63 -2.5 -.1 +7.6/A SchrInStkI FB 13.22 +.5 -.2 +5.4/B SchrUSSCOpI SG 27.06 +1.0 -.6 +9.5/C SchrUSSMCOpI MB 14.42 -.5 -2.6 +8.8/A ShrtDurA m CS 9.73 ... -.2 +1.3/A ShrtDurC m CS 9.73 ... -.5 +.6/D ShrtDurI CS 9.75 +.1 -.1 +1.6/A SmCoA m SG 21.91 +.4 +3.9 +5.7/E SmCoHLSIA SG 21.27 +.6 +4.2 +6.3/E SmCoHLSIB b SG 19.74 +.5 +4.1 +6.0/E SmCpGrA m SG 56.95 -.1 +2.0 +8.8/D SmCpGrHLSIA SG 32.81 ... +2.1 +9.4/C SmCpGrHLSIB b SG 31.92 ... +2.0 +9.1/D SmCpGrI SG 58.87 ... +2.1 +9.1/D SmCpGrY SG 61.98 ... +2.1 +9.2/C SmMidCpEqHLSIA SB 8.69 +.2 -1.4 +6.4/D StkHLSIA LB 79.26 +.8 -.4 +9.0/C StkHLSIB b LB 79.16 +.7 -.5 +8.7/C StratIncA m MU 8.64 -.1 -.4 +4.0/A StratIncC m MU 8.67 -.3 -.8 +3.2/B StratIncI MU 8.66 -.2 -.5 +4.2/A TtlRetBdA m CI 10.08 -.6 -2.2 +1.4/B TtlRetBdC m CI 10.14 -.7 -2.4 +.7/D TtlRetBdHLSIA CI 11.09 -.6 -2.0 +2.0/A TtlRetBdHLSIB b CI 11.02 -.6 -2.0 +1.7/A TtlRetBdY CI 10.21 -.6 -2.0 +1.8/A USGovtSecHLSIA CI 10.09 -.6 -1.2 +.6/D USGovtSecHLSIB b CI 10.07 -.6 -1.3 +.4/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 +6.7/C ValHLSIB b LV 15.72 +.3 -1.9 +6.4/D WldBdA m IB 10.52 -.1 +.5 +1.2 WldBdC m IB 10.34 -.1 +.3 +.5 WldBdI IB 10.59 ... +.7 +1.5 WldBdY IB 10.61 ... +.7 +1.6HeartlandSelValInv m MV 28.14 +2.1 +.2 +8.1/B ValInv m SV 41.61 +1.6 +1.0 +4.5/E ValPlusInv m SV 33.41 +3.4 +.5 +5.7/DHennessyCrnrstnGrInv b SB 23.55 +1.1 -2.5 +6.2/D CrnrstnLgGrInv b LV 11.94 -2.1 -2.6 +5.6/D CrnrstnMC30Ins MB 19.51 +3.3 -3.7 +5.2/D CrnrstnMC30Inv b MB 18.97 +3.3 -3.9 +4.8/D CrnrstnValInv b LV 19.38 +1.4 -1.6 +7.7/B EqandIncInstl MA 14.68 -1.1 -2.4 +4.7 EqandIncInv b MA 15.55 -1.2 -2.6 +4.3 FocInstl MG 88.86 +.3 -2.0 +7.5/D FocInv b MG 86.47 +.2 -2.2 +7.1/D GasUtilityInv b SU 28.21 +3.3 -3.6 +1.6/E JapanInstl JS 36.28 -.1 +1.3 +14.7/A JapanInv b JS 35.27 -.1 +1.2 +14.3/B SmCpFinclInv b SF 24.54 +1.4 +1.7 +14.2/B TtlRetInv b MA 13.17 +1.0 -2.1 +6.7/AHighlandFIA m CI 12.69 -.2 -.8 +2.1/A GlbAllcA m IH 8.50 +2.0 +2.5 -2.2/E PremGrEqA m LG 26.77 -.4 -.9 +9.1/DHodgesRetail m MG 48.04 -.9 -3.1 +9.0/B SmCpRetail m SB 19.88 +1.9 +2.6 +4.4/EHomesteadShrtTrmBd CS 5.17 +.2 +.2 +1.2/B ShrtTrmGovtSec GS 5.12 -.3 -.2 +.3/B SmCoStk SB 42.45 -1.5 -3.8 +6.6/D StkIdx LB 19.96 +.6 -.3 +9.7/B Val LV 54.04 +.1 -2.2 +8.5/AHood RiverSmCpGrInstl d SG 38.27 -.4 +1.4 +9.8/CHotchkis & WileyDiversValInstl LV 18.60 +2.1 -1.3 +7.9/B HYA m HY 11.91 +.3 -.3 +4.4/A HYI d HY 11.98 +.3 -.3 +4.7/A LgCpValA m LV 33.13 +2.4 -.9 +8.1/B LgCpValI LV 33.32 +2.4 -.9 +8.4/B MidCpValA m MV 38.26 +5.6 +3.3 +4.4/E MidCpValI MV 38.88 +5.6 +3.5 +4.7/E SmCpValA m SV 61.39 +5.7 +2.2 +5.2/D SmCpValI SV 61.75 +5.7 +2.3 +5.5/D ValOppsA m XM 30.06 +4.2 +2.0 +7.7/B ValOppsIns XM 30.03 +4.2 +2.1 +8.0/AHussmanStratGr d NE 6.49 -.8 +3.5 -8.9/E StratTtlRet d TV 11.86 -.8 -1.2 +1.3/EICMSmCo SB 33.04 +1.6 -.1 +12.6/AICONEmMktsS EM 17.15 -1.8 +4.9 +5.6/C EngyS EE 12.61 +10.2 -1.6 -5.2/C HCS SH 16.65 +3.7 +2.0 +2.9/C InfrmatnTechS ST 15.83 -1.4 +.1 +15.5/D NatrlResS SN 16.23 +1.9 +1.4 +3.9/AINVESCOAmericanValA m MV 38.40 +2.1 +3.5 +4.8/E AmericanValC m MV 31.60 +2.1 +3.3 +4.0/E AsiaPacGrA m PJ 34.30 -1.7 -3.1 +5.5/E AsiaPacGrC m PJ 31.56 -1.7 -3.3 +4.7/E BalRkAllcA m IH 10.78 +1.0 -.6 +3.8/C BalRkAllcC m IH 10.28 +1.0 -.8 +3.0/C BalRkAllcR5 IH 10.95 +1.1 -.5 +4.1/B BalRkAllcY IH 10.95 +1.1 -.4 +4.1/B ChtrA m LB 17.94 +.7 -.6 +4.4/E ChtrC m LB 16.85 +.6 -.9 +3.6/E ComStkA m LV 26.69 +2.3 -.3 +8.1/B ComStkC m LV 26.67 +2.1 -.6 +7.2/C CorpBdA m TW 7.08 -1.1 -3.1 +2.8/B CorpBdC m TW 7.14 -1.1 -3.3 +2.0/C DivIncA m LV 22.85 -.2 -6.0 +6.5/D DivIncInv b LV 23.06 -.2 -6.0 +6.5/D DiversDivA m LV 19.65 +.7 -3.1 +5.9/D DiversDivC m LV 19.40 +.6 -3.3 +5.1/E DiversDivInv b LV 19.64 +.7 -3.0 +5.9/D DvlpngMktsA m EM 35.73 -5.3 -5.0 +5.6/C DvlpngMktsC m EM 34.81 -5.4 -5.3 +4.8/D EndeavorA m MB 19.46 -.4 -3.2 +6.1/C EngyA m EE 25.79 +9.8 +2.5 -8.5/D EngyC m EE 22.07 +9.8 +2.3 -9.2/D EngyInv b EE 25.68 +9.8 +2.5 -8.5/D EqWtSP500A m LB 59.54 +.4 -.7 +8.1/D EqWtSP500C m LB 57.03 +.4 -.9 +7.4/D EqWtSP500Y LB 60.12 +.5 -.6 +8.4/C EqandIncA m MA 10.79 +.9 -1.2 +6.4/A EqandIncC m MA 10.59 +.9 -1.4 +5.7/B EuropeanGrA m ES 39.58 -1.6 -4.1 +4.7/B EuropeanGrC m ES 36.81 -1.7 -4.3 +3.9/C EuropeanGrInv b ES 39.48 -1.6 -4.0 +4.7/B EuropeanSmCoA m ES 16.44 -.5 -.8 +11.6/A Exch LV 583.85 +2.8 +2.4 +6.4/D FltngRtA m BL 7.59 +.4 +1.7 +3.6/C FltngRtC m BL 7.55 +.3 +1.4 +3.0/D GlbCorEqA m WS 16.08 +.5 -.7 +6.2/C GlbCorEqC m WS 15.29 +.5 -1.0 +5.4/D GlbGrA m WS 31.43 -1.3 -1.7 +3.4/E GlbLwVlEqYldA m WS 13.81 +2.8 -.1 +2.6/E GlbRlEsttA m GR 13.29 +1.4 -1.3 +2.2/D GlbSmMidCpGrA m SW 19.37 +.2 -2.2 +4.7/E GldPrcMtlsA m SP 3.77 +.5 -9.4 +1.5/E GldPrcMtlsInv b SP 3.79 +.5 -9.3 +1.5/E GrAllcA m AL 15.94 +.2 -.7 +5.0/D GrAllcC m AL 15.77 +.2 -.9 +4.2/E GrandIncA m LV 26.59 +1.7 -1.1 +8.6/A GrandIncC m LV 26.27 +1.6 -1.3 +7.8/B HCA m SH 35.10 +1.3 -1.3 -1.5/E HCInv b SH 35.10 +1.3 -1.3 -1.6/E 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 9.92 +.1 -.6 +4.7/A HYMuniC m HM 9.89 ... -.9 +4.0/C HYR5 HY 4.08 +.5 -.6 +3.4/D IntermTrmMnIncA m MI 10.94 -.2 -1.0 +2.1/B IntlAllcA m FB 12.12 +.1 -.7 +3.9 IntlGrA m FG 35.36 -1.4 -2.5 +2.3/E IntlGrC m FG 32.47 -1.5 -2.8 +1.5/E IntlGrR5 FG 35.92 -1.4 -2.4 +2.6/E IntlSmCoA m FQ 19.13 -.5 -1.0 +8.2/C LtdTrmMnIncA m MS 11.15 -.3 -.8 +.7/C LtdTrmMnIncA2 f MS 11.15 -.3 -.8 +.9/B MidCpCorEqA m MB 20.75 -1.6 -3.6 +4.6/D MidCpCorEqC m MB 12.27 -1.7 -3.9 +3.8/E MidCpCorEqR b MB 19.87 -1.6 -3.7 +4.4/D MidCpGrA m MG 39.27 +.3 +4.0 +6.7/D MidCpGrC m MG 29.34 +.3 +3.7 +5.9/E ModAllcA m MA 13.45 +.1 -.9 +4.0/D ModAllcC m MA 13.34 ... -1.1 +3.2/E MuniIncA m ML 13.13 -.2 -1.1 +2.7/B NYTxFrIncA m MY 15.23 -.3 -1.3 +2.1/C PETxFrIncA m MP 16.02 -.3 -1.1 +2.5/B QualIncA m CI 11.56 -.6 -2.1 +.9/D RlEsttA m SR 20.11 +.6 -5.2 +3.9/B RlEsttC m SR 19.99 +.5 -5.5 +3.1/C SP500IdxA m LB 28.80 +.6 -.3 +9.6/B SP500IdxC m LB 27.77 +.5 -.6 +8.8/C SP500IdxY LB 29.15 +.7 -.2 +9.9/A SelCoA m SB 18.43 -2.3 -1.9 +6.7/D SelCoC m SB 15.50 -2.4 -2.1 +5.9/D ShTBdA m CS 8.48 -.1 -.3 +1.2/B ShTBdC b CS 8.48 -.1 -.5 +.9/C SmCpDiscvA m SG 10.13 +1.4 +4.9 +7.8/D SmCpEqA m SB 15.36 ... +.1 +5.1/E SmCpGrA m SG 38.89 +1.4 +4.2 +10.5/B SmCpGrInv b SG 40.88 +1.4 +4.2 +10.5/B SmCpGrR b SG 36.02 +1.4 +4.2 +10.3/C SmCpGrR5 SG 43.85 +1.5 +4.4 +10.9/B SmCpValA m SV 18.58 +.7 -2.0 +6.1/D SmCpValC m SV 13.32 +.5 -2.3 +5.3/D SummitP b LG 20.82 +1.4 +4.6 +12.2/B TechA m ST 47.36 +1.6 +7.1 +13.6/E TechInv b ST 47.09 +1.6 +7.1 +13.7/D TechSectA m ST 23.68 +1.7 +7.2 +13.4/E USGovtA m GI 8.62 -.7 -1.6 +.3/BIVAIntlA m FQ 17.76 ... -.4 +4.2/E IntlI d FQ 17.79 ... -.3 +4.4/E WldwideA m IH 18.81 -.2 -.3 +4.4/B WldwideC m IH 18.38 -.3 -.6 +3.6/C WldwideI d IH 18.87 -.2 -.3 +4.6/BIntrepidCptlInv m MA 11.75 +1.6 -2.0 +3.0/E EnduranceInv m SV 13.91 +.3 -1.7 +.5/E361MgdFutsStratI FF 11.47 -.1 -2.0 -1.0/A MgdFutsStratInv b FF 11.29 -.1 -2.2 -1.2/BInvestEdBal m MA 11.61 ... -.3 +5.1/C Cnsrv m CA 10.60 -.2 -.7 +2.7/D Gr m AL 12.61 +.2 ... +6.5/BIronBridgeSMIDCp MG 11.79 +2.1 +3.8 +8.4/C SmCp SG 17.72 +1.4 +3.5 +7.5/EIronclad FundsMgdRk d XR 10.66 +3.4 +4.6 +2.8/DIvyAsstStratA m IH 24.17 +.6 +1.3 +.2/E AsstStratB m IH 22.67 +.6 +1.1 -.6/E AsstStratC m IH 22.84 +.6 +1.1 -.5/E AsstStratI IH 24.49 +.7 +1.4 +.5/E AsstStratR b IH 23.88 +.6 +1.2 -.1/E AsstStratY b IH 24.24 +.7 +1.3 +.2/E BalA m MA 24.73 ... -.5 +3.0/E BalB m MA 24.44 -.1 -.8 +2.2/E BalC m MA 24.53 -.1 -.8 +2.3/E CorEqA m LG 14.85 +.5 +1.6 +7.0/E CorEqC m LG 12.75 +.5 +1.4 +6.2/E CundillGlbValA m WS 18.45 +2.0 -2.4 +2.7/E EmMktsEqA m EM 20.66 -4.4 -1.9 +5.9/C EmMktsEqC m EM 17.73 -4.4 -2.1 +5.1/D EmMktsEqI EM 21.34 -4.3 -1.8 +6.3/C EmMktsEqY b EM 21.07 -4.3 -1.9 +6.0/C EngyA m EE 12.89 +11.6 +4.1 -5.2/C EuropeanOppsA m ES 33.26 +1.8 +1.8 +4.1/C EuropeanOppsI ES 33.57 +1.9 +1.9 +4.6/B GlbBdA m MU 9.63 -.4 -.9 +2.1/D GlbBdI MU 9.63 -.3 -.8 +2.3/C GlbGrA m WS 47.56 +1.7 +4.5 +6.8/C GlbGrI WS 48.53 +1.7 +4.6 +7.2/C GlbIncAllcA m IH 15.35 +1.1 -1.4 +2.9/D GlbIncAllcI IH 15.49 +1.2 -1.3 +3.3/C HiIncA m HY 7.48 +.4 +1.0 +4.6/A HiIncB m HY 7.48 +.4 +.8 +3.8/C HiIncC m HY 7.48 +.4 +.8 +3.9/C HiIncI HY 7.48 +.5 +1.1 +4.8/A HiIncY b HY 7.48 +.4 +1.0 +4.6/A IntlCorEqA m FB 20.40 +2.1 +.8 +4.3/C IntlCorEqC m FB 18.14 +2.1 +.7 +3.5/D IntlCorEqI FB 20.54 +2.2 +1.0 +4.6/C IntlCorEqY b FB 20.55 +2.1 +.9 +4.3/C LgCpGrA m LG 22.90 +1.1 +5.2 +11.9/B LgCpGrC m LG 19.06 +1.0 +5.0 +11.1/C LgCpGrI LG 24.06 +1.1 +5.3 +12.2/B LtdTrmBdA m CS 10.61 -.1 -1.0 +.7/C LtdTrmBdC m CS 10.61 -.2 -1.2 .../E LtdTrmBdI CS 10.61 -.1 -.9 +.9/B MgdIntlOppsA m FB 11.96 +.8 +.6 +4.1/C MicroCpGrA m SG 26.95 +2.9 +6.6 +5.6/E MidCpGrA m MG 24.17 +.8 +5.5 +8.5/C MidCpGrC m MG 20.58 +.7 +5.2 +7.7/D MidCpGrI MG 26.03 +.8 +5.6 +8.8/C MidCpGrY b MG 25.24 +.7 +5.4 +8.5/C MuniBdA m MI 11.66 -.3 -.7 +1.8/C MuniHiIncA m HM 5.03 ... +.1 +2.6/E MuniHiIncC m HM 5.03 -.1 -.2 +1.9/E MuniHiIncI HM 5.03 ... +.2 +2.8/E NaturalResA m SN 15.51 +4.6 -1.1 -4.0/E NaturalResI SN 16.23 +4.6 -.9 -3.5/D SciAndTechA m ST 64.84 -.8 +2.0 +8.1/E SciAndTechC m ST 55.74 -.8 +1.7 +7.3/E SciAndTechY b ST 68.38 -.8 +2.0 +8.1/E SciandTechI ST 71.32 -.7 +2.1 +8.4/E SciandTechR b ST 63.18 -.8 +1.9 +7.8/E SecCrBdA m CI 10.46 -.8 -2.0 +1.8/A SecReEsSecsA m SR 22.82 +1.8 -5.6 +2.7/C SecReEsSecsY b SR 22.85 +1.8 -5.5 +2.9/C SmCpGrA m SG 18.83 +1.1 +5.7 +11.9/A SmCpGrC m SG 15.12 +1.0 +5.4 +11.2/B SmCpGrInstl SG 24.63 +1.1 +5.8 +12.3/A SmCpGrY b SG 23.25 +1.1 +5.7 +12.0/A SmCpValA m SB 18.93 +3.4 -.3 +11.0/A TxMgdEqA m LG 26.09 +1.6 +5.7 +10.8/C ValA m LV 23.30 +.1 -2.0 +5.5/DJPMorganCATaxFrBdA m MF 10.60 -.2 -1.1 +1.3/D CATaxFrBdC m MF 10.51 -.3 -1.2 +.8/E CATaxFrBdI MF 10.37 -.2 -1.1 +1.4/C CPBondA m CI 8.03 -.8 -2.2 +1.4/B CPBondC m CI 8.07 -.9 -2.5 +.7/D CPBondI CI 8.02 -.9 -2.1 +1.6/B CPBondR6 CI 8.03 -.9 -2.1 +1.7/A CoreBondA m CI 11.24 -.9 -2.2 +1.0/C CoreBondC m CI 11.31 -1.0 -2.4 +.4/E CoreBondI CI 11.23 -.9 -2.1 +1.2/C CoreBondR5 CI 11.21 -1.0 -2.1 +1.3/B CoreBondR6 CI 11.24 -1.0 -2.1 +1.4/B DiversiedA m MA 17.40 -.3 -1.4 +5.3/C DiversiedI MA 17.50 -.2 -1.2 +5.5/B DiversiedL MA 17.48 -.2 -1.1 +5.8/B DynamicSmCpGrA m SG 24.57 +.4 +6.2 +15.2/A DynamicSmCpGrI SG 28.13 +.4 +6.3 +15.4/A EmMktsDebtA m EB 7.94 -1.9 -3.4 +3.6/C EmMktsDebtI EB 7.95 -1.9 -3.4 +3.9/C EmMktsEqA m EM 28.31 -3.2 -2.7 +7.9/A EmMktsEqC m EM 27.48 -3.3 -2.9 +7.4/B EmMktsEqI EM 28.99 -3.2 -2.7 +8.2/A EmMktsEqL EM 29.20 -3.2 -2.6 +8.4/A EqIncA m LV 16.63 -.2 -2.5 +8.4/B EqIncI LV 16.91 -.2 -2.4 +8.6/A EquityIndexA m LB 40.69 +.6 -.3 +9.8/B EquityIndexC m LB 40.31 +.5 -.5 +9.0/C EquityIndexI LB 40.74 +.6 -.2 +10.0/A GovernmentBondI GI 10.20 -.8 -1.9 +.5/A GrowthAdvtgA m LG 20.66 +1.3 +5.0 +13.2/A GrowthAdvtgI LG 21.25 +1.3 +5.1 +13.4/A GrowthAndIncA m LV 49.43 +.3 -1.4 +8.6/A HighYieldA m HY 7.20 +.5 -.6 +3.4/C HighYieldC m HY 7.21 +.4 -.9 +2.9/D HighYieldI HY 7.24 +.5 -.5 +3.7/C HighYieldR5 HY 7.25 +.5 -.5 +3.7/C HighYieldR6 HY 7.24 +.5 -.4 +3.8/C IntermTxFrBdA m MI 10.75 -.3 -1.3 +1.1/E IntermTxFrBdI MI 10.57 -.2 -1.1 +1.3/D IntlEqA m FB 17.91 +1.0 -.7 +4.5/C IntlEqI FB 18.19 +1.1 -.7 +4.8/B IntlRsrchEnhEqA m FB 18.85 +1.6 +.5 +4.8/B IntlRsrchEnhEqI FB 19.07 +1.6 +.6 +5.0/B IntlValueA m FV 14.32 +1.5 +.1 +3.4/C IntlValueI FV 14.67 +1.5 +.2 +3.7/C IntlValueL FV 14.60 +1.6 +.2 +3.8/C IntrepidAmrA m LB 40.23 +.4 +.8 +9.0/C IntrepidAmrI LB 41.37 +.4 +.9 +9.3/B IntrepidErpnA m ES 26.31 +.8 -1.1 +3.0/D IntrepidErpnI ES 26.82 +.8 -1.0 +3.4/C IntrepidErpnL ES 27.05 +.8 -1.0 +3.5/C IntrepidGrR5 LG 57.03 +.2 +1.9 +12.2/B IntrepidGrowthA m LG 56.85 +.2 +1.8 +11.7/B IntrepidGrowthI LG 57.74 +.2 +1.9 +12.0/B IntrepidIntlA m FB 22.08 +.7 +.1 +4.3/C IntrepidIntlI FB 22.97 +.8 +.3 +4.6/C IntrepidMidCapA m MB 22.46 +.2 -.4 +6.1/C IntrepidMidCapC m MB 18.99 +.2 -.5 +5.5/D IntrepidMidCapI MB 23.69 +.3 -.3 +6.4/C IntrepidValueA m LV 34.22 +.4 -.3 +6.3/D IntrepidValueI LV 34.40 +.5 -.2 +6.5/D IntrepidValueR5 LV 34.50 +.5 -.1 +6.7/C InvCnsrvGrA m CA 12.58 -.3 -1.0 +3.4/C InvCnsrvGrC m CA 12.53 -.4 -1.1 +2.8/D InvCnsrvGrI CA 12.66 -.3 -.9 +3.6/C InvGrIncA m AL 17.31 +.1 -.4 +6.2/C InvGrIncC m AL 16.81 +.1 -.5 +5.7/D InvGrIncI AL 17.04 +.1 -.3 +6.5/B InvestorBalA m MA 15.25 -.1 -.7 +5.0/C InvestorBalC m MA 15.00 -.1 -.9 +4.4/D InvestorBalI MA 15.27 -.1 -.6 +5.2/C InvestorGrowthA m XM 20.66 +.3 -.1 +7.8/A InvestorGrowthC m XM 19.31 +.3 -.3 +7.2/B InvestorGrowthI XM 21.09 +.3 -.1 +8.1/A LCapGrA m LG 40.16 +1.6 +6.8 +13.3/A LCapGrI LG 40.54 +1.6 +6.9 +13.5/A LargeCapValueA m LV 15.20 +.2 -3.5 +10.4/A LargeCapValueI LV 14.95 +.3 -3.4 +10.6/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/B MCapValA m MB 38.56 -.3 -2.2 +6.1/C MCapValC m MB 37.05 -.4 -2.3 +5.6/C MCapValI MB 38.99 -.3 -2.1 +6.4/C MCapValL MB 39.48 -.3 -2.0 +6.6/C MidCapEquityI MG 50.99 -.6 +.3 +7.6/D MidCapGrowthA m MG 29.88 -.9 +2.6 +8.2/C MidCapGrowthC m MG 23.64 -.9 +2.4 +7.6/D MidCapGrowthI MG 34.33 -.9 +2.7 +8.5/C MktExpnEnhIdxA m SB 11.26 +.3 -.6 +9.4/B MktExpnEnhIdxI SB 11.41 +.3 -.5 +9.7/B MortgBackedScA m CI 11.18 -.7 -1.2 +1.4/B MortgBackedScI CI 10.90 -.7 -1.2 +1.6/B MortgBackedScR6 CI 10.90 -.7 -1.1 +1.8/A MunicipalIncA m MI 9.45 -.4 -1.6 +1.3/D MunicipalIncI MI 9.39 -.3 -1.4 +1.6/C NYTxFrBdA m MN 6.66 -.2 -1.2 +1.0/D NYTxFrBdC m MN 6.66 -.2 -1.4 +.4/E NYTxFrBdI MN 6.69 -.2 -1.2 +1.2/C RealtyIncomeL SR 12.56 +1.9 -5.2 +2.3/D RsrchMktNetrlL NE 15.13 -.4 +.1 +.8/D ScapEqA m SB 49.97 +.5 +.7 +10.4/A ScapEqC m SB 37.32 +.5 +.5 +9.8/B ScapEqI SB 57.65 +.5 +.8 +10.7/A ScapEqR5 SB 57.80 +.5 +.8 +10.9/A ShDurBdA m CS 10.65 -.2 -.5 +.1/E ShDurBdI CS 10.66 -.1 -.5 +.4/D ShDurBdR6 CS 10.66 -.1 -.4 +.6/C SmallCapCoreR5 SB 54.61 +2.0 +2.5 +9.7/B SmallCapGrowthA m SG 17.07 +.4 +6.2 +15.1/A SmallCapGrowthI SG 18.82 +.4 +6.3 +15.4/A SmallCapGrowthL SG 19.37 +.4 +6.3 +15.5/A SmallCapValueA m SV 28.83 +2.1 -.2 +7.0/D SmallCapValueI SV 30.57 +2.1 -.1 +7.2/C SmallCapValueR5 SV 30.59 +2.1 -.1 +7.4/C SmallCapValueR6 SV 30.62 +2.1 -.1 +7.5/C SmtRetr2020A m TE 19.41 -.4 -1.3 +4.4/C SmtRetr2020I TE 19.48 -.4 -1.2 +4.5/C SmtRetr2020R5 TE 19.50 -.4 -1.2 +4.7/B SmtRetr2030A m TH 21.09 -.2 -1.1 +5.7/C SmtRetr2030I TH 21.14 -.2 -1.0 +5.8/C SmtRetr2030R5 TH 21.20 -.2 -1.0 +5.9/C SmtRetr2040A m TJ 22.25 -.2 -1.1 +6.5/C SmtRetr2040I TJ 22.31 -.2 -1.1 +6.6/C SmtRetr2040R5 TJ 22.37 -.2 -1.0 +6.7/C SmtRetrIncI RI 18.29 -.4 -1.3 +3.6/A SmtRetrIncR5 RI 18.32 -.4 -1.3 +3.7/A TaxAwareEqI LG 33.16 +.3 -.7 +10.0/D TaxAwrRlRetI MS 9.36 +.1 -.2 +1.6/A TaxFreeBondA m ML 11.75 -.3 -1.5 +2.1/D TaxFreeBondI ML 11.70 -.3 -1.5 +2.3/C USEquityA m LB 16.10 +.4 -.8 +9.1/B USEquityC m LB 15.62 +.4 -1.0 +8.6/C USEquityI LB 16.14 +.4 -.7 +9.3/B USEquityL LB 16.16 +.4 -.7 +9.5/B USEquityR5 LB 16.17 +.4 -.6 +9.5/B USLCpCrPlsA m LB 29.26 +.7 -1.1 +8.5/C USLCpCrPlsC m LB 27.87 +.6 -1.3 +8.0/D USLCpCrPlsI LB 29.64 +.7 -1.1 +8.8/C USLCpCrPlsR5 LB 29.77 +.7 -1.1 +9.0/C USRsrchEnhEqI LB 27.92 +.4 -1.1 +7.7/D USRsrchEnhEqL LB 27.88 +.4 -1.1 +7.8/D USRsrchEnhEqR6 LB 27.88 +.4 -1.1 +7.9/D USSmallCompI SB 18.79 +1.1 +.5 +7.7/C USSmallCompL SB 18.77 +1.0 +.5 +7.8/C ValueAdvtgA m LV 34.82 +.1 -2.8 +6.3/D ValueAdvtgC m LV 34.67 +.1 -3.0 +5.7/D ValueAdvtgI LV 35.02 +.1 -2.8 +6.5/D ValueAdvtgL LV 35.03 +.1 -2.7 +6.8/CJames AdvantageBalGldRnR b CA 23.26 -.6 -3.1 +1.1/EJanus HendersonBalancedC m MA 32.59 -.2 +.2 +5.9/B BalancedS b MA 32.88 -.1 +.4 +6.5/A BalancedT MA 32.93 -.1 +.5 +6.8/A ContrarianT MB 19.47 -.2 +3.1 +1.6/E EnterpriseS b MG 118.31 -1.5 +3.3 +12.1/A EnterpriseT MG 120.90 -1.5 +3.3 +12.4/A EuropeanFocusA m ES 33.92 +2.4 -2.2 -.9/E EuropeanFocusC m ES 31.81 +2.4 -2.5 -1.7/E FlexibleBondT CI 10.02 -.7 -2.3 +.8/D FortyA m LG 33.32 +.8 +5.6 +12.6/B FortyS b LG 32.08 +.8 +5.5 +12.5/B GlobalEqIncA m FV 7.77 +1.6 -1.3 +4.7/B GlobalEqIncC m FV 7.71 +1.6 -1.6 +4.0/B GlobalLifeSciT SH 57.16 +.9 +4.6 +2.3/C GlobalResearchS b WS 81.25 +.6 +1.7 +5.8/D GlobalResearchT WS 80.09 +.6 +1.7 +6.1/C GlobalSelectT WS 17.03 -.5 +1.0 +7.3/B GlobalTechT ST 32.89 -.4 +7.2 +20.7/A GrowthAndIncT LB 53.83 -.3 -1.9 +10.8/A High-YieldT HY 8.24 +.1 -.8 +4.1/B MidCapValueS b MV 16.63 -.1 -2.5 +7.8/B MidCapValueT MV 16.51 ... -2.4 +8.1/B OverseasS b FB 33.47 +.9 +2.5 +1.4/E OverseasT FB 33.49 +.9 +2.6 +1.6/E ResearchT LG 47.07 +.1 +1.4 +9.0/E Short-TermBondT CS 2.98 +.2 -.3 +.6/D SmallCapValueL SV 22.95 +.2 -2.9 +9.7/A SmallCapValueT SV 22.27 +.1 -3.0 +9.5/B VITBalInstl MA 34.03 -.1 +.5 +6.9/A VITEntrprsInstl MG 73.11 -1.5 +3.5 +13.2/A VITFlexBdInstl CI 11.42 -.6 -2.3 +.9/D VITFortyInstl LG 42.18 +1.0 +6.1 +13.3/A VITGlRsrchInstl WS 52.10 +.6 +1.8 +6.2/C VITOvrsInstl FB 32.86 +1.0 +2.8 +1.7/E VITRsrchInstl LG 37.04 +.1 +1.5 +8.7/E VentureT SG 79.43 +.4 +4.0 +10.3/CJensenQualGrI LG 47.02 +1.1 +1.0 +11.9/B QualGrJ b LG 47.00 +1.1 +.9 +11.6/BJohn HancockAbsRetCcyI CR 9.16 -2.6 -4.5 +2.7/A AbsRetCcyR6 CR 9.24 -2.6 -4.5 +2.8/A BalA m MA 20.05 +.1 -1.6 +4.9/C BalC m MA 20.02 ... -1.9 +4.2/D BalI MA 20.03 ... -1.6 +5.2/C BdA m CI 15.38 -.7 -2.2 +1.7/A BdC m CI 15.38 -.8 -2.5 +1.0/C BdI CI 15.38 -.7 -2.1 +2.0/A BdR6 CI 15.41 -.7 -2.1 +2.2/A CATxFrIncA m MC 10.62 -.4 -1.6 +2.5/C ClassicValA m LV 33.67 +1.6 -.2 +9.2/A ClassicValC m LV 33.12 +1.5 -.5 +8.4/B ClassicValI LV 33.74 +1.6 -.1 +9.5/A CorBd1 b CI 12.57 -1.0 -2.6 +.8/D CptlAprc1 b LG 17.00 +2.0 +6.4 +14.0/A CptlAprcNAV LG 17.04 +2.0 +6.4 +14.1/A DiscpValA m LV 22.19 +.4 -1.5 +7.5/B DiscpValC m LV 20.88 +.3 -1.7 +6.7/C DiscpValI LV 21.53 +.4 -1.4 +7.8/B DiscpValI2 LV 21.53 +.4 -1.4 +7.8/B DiscpValMCA m MB 22.30 -.2 -.7 +8.6/A DiscpValMCC m MB 22.36 -.3 -.9 +7.8/B DiscpValMCI MB 23.18 -.2 -.6 +8.9/A DiscpValMCR2 b MB 23.09 -.2 -.7 +8.4/B DiscpValMCR6 MB 23.17 -.2 -.5 +9.0/A DiscpValR4 b LV 21.53 +.4 -1.5 +7.6/B DiscpValR5 LV 21.57 +.4 -1.4 +7.8/B DiscpValR6 LV 21.56 +.4 -1.4 +7.9/B EmMktsA m EM 12.10 -1.5 ... +5.3/C EmMktsI EM 12.08 -1.5 +.1 +5.6/C EmMktsNAV EM 12.09 -1.5 +.2 +5.8/C EqInc1 b LV 20.03 +.7 -1.7 +7.7/B FdmtlLgCpCorA m LB 47.89 -.3 -1.9 +9.6/B FdmtlLgCpCorC m LB 42.66 -.4 -2.2 +8.8/C FdmtlLgCpCorI LB 50.01 -.3 -1.8 +9.9/B FinclIndsA m SF 20.09 +1.1 +.6 +9.5/C FltngRtIncA m BL 8.48 +.6 +1.6 +2.5/E FltngRtIncC m BL 8.51 +.6 +1.2 +1.8/E FltngRtIncI BL 8.47 +.6 +1.5 +2.8/E GlbAbsRetStrA m AM 10.20 -.7 -2.3 -1.0 GlbAbsRetStrC m AM 10.05 -.7 -2.5 -1.7 GlbAbsRetStrI AM 10.29 -.7 -2.2 -.7 GlbAbsRetStrR6 AM 10.31 -.6 -2.2 -.6 GlbBd1 b IB 12.79 -2.1 -.3 +3.0/A GlbholderYldA m WS 11.24 +.9 -3.9 +3.3/E GlbholderYldC m WS 11.25 +.8 -4.1 +2.5/E GlbholderYldI WS 11.28 +.9 -3.8 +3.6/E GovtIncA m GI 9.03 -.9 -2.2 .../D HY1 b HY 8.09 +.7 -.2 +3.6/C HYA m HY 3.43 +.5 -.5 +4.2/B HYC m HY 3.42 +.1 -.8 +3.3/D HYI HY 3.42 +.2 -.4 +4.4/A HYMuniBdA m HM 7.89 ... -.6 +3.3/D IncA m MU 6.32 -.5 -1.0 +1.7/E IncC m MU 6.32 -.6 -1.3 +1.0/E IncI MU 6.31 -.5 -.9 +2.0/D IntlGrA m FG 28.53 ... +3.2 +8.8/A IntlGrI FG 28.60 ... +3.3 +9.2/A IntlSmCp1 b FA 22.97 -.3 +1.9 +6.0 IntlVal1 b FV 17.12 +2.5 -.4 +3.0/D IntlValNAV FV 17.07 +2.5 -.4 +3.0/D InvmGradeBdA m CI 10.13 -.7 -2.2 +1.1/C MidCpStk1 b MG 22.39 ... +4.8 +9.2/B MlMg2010Lftm1 b TA 9.09 -.2 -.9 +4.2/A MlMg2015Lftm1 b TD 9.55 -.1 -.7 +4.6/B MlMg2015LftmA m TD 9.56 -.1 -.7 +4.2/C MlMg2020Lftm1 b TE 10.40 +.1 -.4 +5.3/A MlMg2020LftmA m TE 10.41 ... -.6 +4.9/B MlMg2025Lftm1 b TG 11.11 +.2 -.2 +6.0/A MlMg2025LftmA m TG 11.15 +.1 -.4 +5.6/B MlMg2030Lftm1 b TH 11.49 +.3 +.1 +6.6/A MlMg2030LftmA m TH 11.51 +.3 -.1 +6.2/B MlMg2035Lftm1 b TI 12.04 +.4 +.2 +7.1/B MlMg2035LftmA m TI 11.97 +.4 +.2 +6.8/B MlMg2040Lftm1 b TJ 12.18 +.5 +.4 +7.6/A MlMg2040LftmA m TJ 12.12 +.5 +.2 +7.2/B MlMg2045Lftm1 b TK 12.03 +.6 +.5 +7.7/A MlMg2045LftmA m TK 11.95 +.5 +.3 +7.2/C MlMg2050Lftm1 b TN 12.83 +.5 +.4 +7.6/B MltIdx2020Prs1 b TE 11.45 -.5 -1.8 +2.3/E MltIdx2025Prs1 b TG 12.82 -.3 -1.3 +3.8/E MltIdx2030Prs1 b TH 13.81 ... -.9 +5.2/D MltIdx2035Prs1 b TI 14.40 +.2 -.6 +6.1/D MltIdx2040Prs1 b TJ 14.76 +.3 -.3 +6.6/C MltIdx2045Prs1 b TK 14.92 +.4 -.3 +6.9/C MltIdx2050Prs1 b TN 13.26 +.4 -.3 +6.9/C MltIdxIncPrs1 b RI 10.92 -.4 -1.3 +1.6/E MltMgLsAgr1 b XM 16.57 +.5 +.7 +7.6/B MltMgLsAgrA m XM 16.62 +.5 +.6 +7.2/C MltMgLsAgrC m XM 16.63 +.5 +.4 +6.4/D MltMgLsBl1 m MA 15.21 +.1 -.4 +4.9/C MltMgLsBl5 MA 15.13 +.1 -.2 +5.4/B MltMgLsBlA b MA 15.12 +.1 -.2 +5.3/B MltMgLsBlC m MA 15.21 ... -.6 +4.2/D MltMgLsBlR6 MA 15.12 +.1 -.3 +5.4/B MltMgLsCns1 b XY 12.81 -.5 -1.3 +2.7/C MltMgLsCnsA m XY 12.84 -.5 -1.4 +2.4/D MltMgLsCnsC m XY 12.83 -.5 -1.6 +1.6/D MltmgLsMd1 b CA 13.62 -.2 -.9 +4.0/B MltmgLsMd5 CA 13.60 -.2 -.9 +4.1/B MltmgLsMdA m CA 13.66 -.2 -1.0 +3.7/C MltmgLsMdC m CA 13.65 -.3 -1.2 +2.9/D MltmgrLsGr1 b AL 16.12 +.3 +.2 +6.5/B MltmgrLsGr5 AL 16.10 +.3 +.2 +6.5/B MltmgrLsGrA m AL 16.18 +.3 +.1 +6.1/C MltmgrLsGrC m AL 16.16 +.2 -.1 +5.3/D NatrlRes1 b SN 12.98 +6.6 +1.6 -2.0/D NewOpps1 b SB 28.76 +1.3 +.2 +8.0/C RegionalBankA m SF 28.77 +1.8 +4.3 +19.6/A RegionalBankC m SF 27.32 +1.8 +4.0 +18.8/A RlEsttSec1 b SR 11.92 +2.4 -3.8 +4.4/A RlRetBd1 b IP 11.05 -.5 -1.5 +.7/C SmCoVal1 b SB 28.16 +1.5 -1.1 +11.4/A StratIncOppsA m MU 10.62 -.6 -1.1 +2.5/C StratIncOppsC m MU 10.62 -.6 -1.3 +1.8/D StratIncOppsI MU 10.62 -.6 -1.0 +2.8/C TtlRetNAV CI 13.16 -1.1 -2.4 +1.3/B TxFrBdA m ML 9.58 -.4 -1.3 +2.1/D USGlbLdrsGrA m LG 47.19 +3.1 +3.9 +10.4/C USGlbLdrsGrC m LG 39.99 +3.0 +3.6 +9.6/D USGlbLdrsGrI LG 50.59 +3.1 +4.0 +10.7/C USGrA m LG 10.86 +2.2 +7.1 +11.9/B USHYBd1 b HY 11.12 +.3 -.4 +4.3/B sBlueChipGr1 b LG 39.18 +2.4 +8.2 +15.7/AKLAllcInstl IH 14.92 -.1 -1.7 +5.2/AKeeleySmCpDivValI SV 18.59 +2.7 +.2 +8.8/B SmCpValA m SB 31.64 +2.0 +.1 +3.4/E SmCpValI SB 32.08 +2.0 +.2 +3.6/EKellnerSmMidCpValI SB 14.43 +.8 -.1 +7.2/DKempnerMlCpDepValIns LV 10.64 +1.1 +1.7 +5.6/DKineticsInternetNoLoad d LG 47.50 +6.1 -9.0 +10.7/C ParadigmInstl d MG 52.05 +6.5 +7.1 +12.8/A ParadigmNoLoad d MG 51.69 +6.5 +7.0 +12.6/A SmCptlOppsNLd d SB 57.14 +5.3 +11.5 +13.3/AKirr MarbachPtnrsVal m MG 24.78 +.9 -.7 +5.5/ELKCMAqnsCthlcEq m LG 17.57 +1.9 +2.2 +8.0/E EqInstl d LG 26.55 +1.4 +2.0 +9.4/D FI d TW 10.49 -.3 -1.3 +1.0/E SmCptlEqIns d SG 19.01 +1.7 +3.1 +6.7/ELSVValEq LV 28.25 -.1 -2.4 +8.9/ALaudusIntlMktMtrsInv FG 26.66 +.4 +.6 +7.7/B IntlMktMtrsSel FG 26.62 +.4 +.6 +7.8/A MndrnEmergMkts EM 8.52 -.8 -.4 +2.3/E MndrnIntlGvIIns IB 10.12 -3.1 +1.2 +2.9/B SCMktMtrsInv SB 18.31 +1.6 -.6 +6.2/D USLgCpGr LG 21.00 +2.6 +8.5 +13.8/ALazardCptAltrOpStrIns TV 10.41 +.5 -1.8 +4.7/B DevMEqIns EM 14.20 -2.5 -1.9 +8.9/A EMDbtInstl EB 8.19 -3.3 -1.0 +3.3/D EMEqBlndInstl EM 12.58 -2.9 -2.7 +7.0/B EMEqInstl EM 19.72 -3.5 -1.5 +4.9/D EMEqOpen b EM 20.27 -3.5 -1.6 +4.6/D EMMltAsstInstl EM 9.46 -2.9 -2.7 +3.4/E GlbLtdInfrsIns XO 15.92 +5.7 -.3 +9.4/A GlbLtdInfrsOpn b XO 15.93 +5.7 -.4 +9.1/A IntlEqInstl FB 19.51 -.3 -.5 +2.6/E IntlEqOpen b FB 19.71 -.4 -.6 +2.4/E IntlStratEqIns FG 15.99 -.4 +1.8 +4.0/E IntlStratEqOpen b FG 16.11 -.4 +1.8 +3.8/E USCorpIncInstl HY 4.74 ... -1.6 +3.0/D USEqConcntrIns LB 15.20 -1.1 -.7 +8.4/C USSmMidCpEqIns SG 14.77 +2.1 +.8 +7.5/D USStratEqInstl LB 12.53 +.5 +.8 +7.2/DLee Financial GroupHawaiiMuniInv b SI 10.88 -.3 -1.4 +1.4/BLeutholdCorInvmInstl d TV 20.47 -1.3 -.3 +5.6/A CorInvmRetail d TV 20.44 -1.3 -.4 +5.4/A GlbInstl d IH 9.48 -1.2 -1.8 +4.0/B GrizzlyShrt BM 4.90 -1.6 -3.0 -9.8/ALitman GregoryMtrsEqInstl LG 19.35 +.1 +1.3 +9.7/D MtrsIntlInstl FB 17.76 +1.3 +.2 +.5/ELongleaf PartnersIntl FB 17.08 +2.7 +2.7 +8.2/A LnglfPtnrs LB 26.51 +1.4 -1.2 +2.8/E SmCap MB 27.67 +1.3 +.3 +4.5/DLoomis SaylesBdInstl MU 13.57 -.5 -.3 +2.6/C BdRetail b MU 13.50 -.5 -.4 +2.3/C CorPlusBdA m CI 12.62 -.7 -1.4 +1.8/A FI MU 13.20 -.4 -.9 +3.3/B GlbBdInstl IB 16.53 -2.0 -.5 +2.5/B GlbBdRetail b IB 16.24 -2.1 -.6 +2.2/C GrY LG 15.56 -.4 +.2 +13.5/A InstlHiInc HY 6.66 +.5 -.7 +3.9/B InvmGradeBdA m CI 10.96 -.4 -.4 +2.2/A InvmGradeBdC m CI 10.85 -.5 -.7 +1.4/B InvmGradeBdY CI 10.96 -.4 -.4 +2.4/A InvmGradeFI CI 11.99 -.7 -1.6 +2.8/A LtdTrmGvtAgcA m GS 11.13 -.2 -.6 +.2/B SmCpGrInstl SG 26.96 +1.3 +6.1 +11.5/B SmCptlValInstl SB 33.55 +.4 -2.0 +8.4/C SmCptlValRetail b SB 33.00 +.3 -2.1 +8.1/C StratIncA m MU 14.28 -1.2 -.7 +1.9/D StratIncC m MU 14.41 -1.2 -.8 +1.1/E ValY LV 20.90 +.3 -1.8 +5.8/DLord AbbettAffiliatedA m LV 15.35 ... -2.4 +7.7/B AffiliatedC m LV 15.35 -.1 -2.6 +6.9/C AffiliatedF b LV 15.35 +.1 -2.3 +7.9/B AffiliatedI LV 15.41 ... -2.3 +7.9/B AlphaStratA m SG 27.03 +.8 +1.6 +7.9/D AlphaStratC m SG 22.86 +.7 +1.3 +7.1/E AlphaStratF b SG 27.20 +.8 +1.7 +8.1/D BdDebA m MU 8.03 -.3 -1.3 +4.7/A BdDebC m MU 8.05 -.3 -1.5 +4.0/A BdDebF b MU 8.02 -.2 -1.2 +4.8/A BdDebI MU 7.99 -.1 -1.2 +4.9/A BdDebR3 b MU 8.02 -.3 -1.4 +4.4/A CATxFrIncA m MC 10.77 -.3 -1.3 +2.9/B CalibRtdDivGrA m LB 14.81 -.7 -3.4 +8.6/C CalibRtdDivGrC m LB 14.62 -.7 -3.6 +7.8/D CnvrtA m CV 13.24 -.2 +1.1 +5.3/B CnvrtI CV 13.31 -.2 +1.1 +5.5/B CorFIA m CI 10.55 -.9 -2.2 +.8/D CorFIC m CI 10.50 -.9 -2.5 +.1/E CorFIF b CI 10.54 -.9 -2.3 +.9/D DevelopingGrA m SG 25.63 +2.6 +9.9 +6.5/E DevelopingGrF b SG 26.55 +2.6 +9.9 +6.7/E DevelopingGrI SG 29.35 +2.6 +10.0 +6.8/E DevelopingGrR3 b SG 24.93 +2.6 +9.8 +6.2/E EmMktsCcyI CR 5.30 -2.8 -.3 +2.6/A FdmtlEqA m LV 12.59 -.3 -2.8 +6.7/C FdmtlEqC m LV 11.22 -.4 -2.9 +5.9/D FdmtlEqF b LV 12.46 -.3 -2.7 +6.9/C FdmtlEqI LV 12.67 -.3 -2.6 +7.0/C FdmtlEqR3 b LV 12.37 -.3 -2.8 +6.4/D FltngRtA m BL 9.19 +.5 +1.7 +4.2/A FltngRtC m BL 9.19 +.4 +1.5 +3.5/C FltngRtF b BL 9.18 +.5 +1.7 +4.3/A FltngRtI BL 9.19 +.4 +1.8 +4.4/A GrOppsA m MG 20.62 -.5 +1.2 +6.2/E GrOppsI MG 23.42 -.5 +1.3 +6.5/D HYA m HY 7.47 ... -1.1 +5.1/A HYC m HY 7.43 -.1 -1.3 +4.5/A HYF b HY 7.46 ... -1.1 +5.2/A HYI HY 7.51 +.1 -1.0 +5.4/A HYMuniBdA m HM 11.78 +.5 +1.3 +4.5/B HYMuniBdC m HM 11.79 +.5 +1.1 +3.9/C HYMuniBdF b HM 11.79 +.5 +1.3 +4.6/B IncA m TW 2.77 -.7 -2.2 +2.8/B IncC m TW 2.78 -.8 -2.4 +2.1/C IncF b TW 2.77 -.7 -2.2 +2.9/B IntermTxFrA m MI 10.58 -.2 -1.3 +1.7/C IntermTxFrC m MI 10.57 -.3 -1.5 +1.1/E IntermTxFrF b MI 10.58 -.2 -1.3 +1.8/B IntlDivIncA m FV 7.77 +.3 -.8 +.9/E IntlDivIncI FV 7.81 +.3 -.8 +1.2/E IntlEqA m FB 14.16 +.2 -.8 +3.0/E IntlEqF b FB 14.08 +.2 -.7 +3.2/D IntlEqI FB 14.28 +.2 -.7 +3.3/D IntlOppsA m FQ 20.13 -1.0 -2.7 +7.9/D IntlOppsC m FQ 18.73 -1.1 -2.9 +7.1/E IntlOppsI FQ 20.68 -1.0 -2.6 +8.2/C MidCpStkA m MV 29.56 +.6 -1.1 +4.7/E MidCpStkC m MV 27.42 +.6 -1.4 +3.9/E MidCpStkF b MV 29.33 +.7 -1.1 +4.9/D MidCpStkI MV 29.35 +.7 -1.0 +4.9/D MidCpStkP b MV 28.64 +.6 -1.2 +4.5/E MltAsstBalOppA m MA 11.62 -.2 -1.1 +3.7/E MltAsstBalOppC m MA 11.55 -.3 -1.3 +2.9/E MltAsstGlbOppA m IH 11.43 -.4 -1.4 +2.5/D MltAsstGrA m AL 17.18 -.1 -1.4 +4.2/E MltAsstGrC m AL 17.01 -.2 -1.7 +3.4/E MltAsstIncA m CA 14.81 ... -.2 +3.6/C MltAsstIncC m CA 15.02 -.1 -.5 +2.9/D MltAstFocsdGrA m XM 17.17 +.1 -.2 +5.6/D NYTxFrA m MY 11.06 -.3 -1.3 +2.3/C NewJerseyTxFrA m MJ 4.89 ... -.9 +2.8/B NtnlTxFrIncA m ML 11.13 -.3 -1.4 +2.8/B NtnlTxFrIncC m ML 11.14 -.3 -1.6 +2.2/C NtnlTxFrIncF b ML 11.12 -.2 -1.3 +2.9/A ShrtDurIncA m CS 4.19 -.1 -.2 +1.7/A ShrtDurIncC m CS 4.22 +.1 -.4 +1.1/B ShrtDurIncF b CS 4.19 +.1 -.1 +1.9/A ShrtDurIncI CS 4.19 +.1 -.1 +2.0/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/D SmCpValA m SB 20.37 +1.0 -.2 +7.0/D SmCpValI SB 24.13 +1.0 -.2 +7.3/D TtlRetA m CI 10.04 -.8 -2.3 +1.2/C TtlRetC m CI 10.03 -.9 -2.5 +.6/E TtlRetF b CI 10.04 -.8 -2.3 +1.3/B TtlRetI CI 10.06 -.8 -2.1 +1.4/B ValOppsA m MB 19.52 -.3 -2.8 +5.3/D ValOppsC m MB 17.40 -.3 -3.1 +4.5/D ValOppsF b MB 19.91 -.3 -2.8 +5.4/D ValOppsI MB 20.28 -.2 -2.8 +5.5/DLyricalUSValEqInstl LV 17.72 -1.4 -4.8 +6.1/DM.D. SassEqIncPlusInstl XR 10.66 +.7 -4.0 +.5/EMFSAgrsGrAllcA m XM 23.29 +.6 +.8 +8.2/A AgrsGrAllcB m XM 22.93 +.5 +.6 +7.3/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 54

AgrsGrAllcC m XM 22.70 +.5 +.6 +7.3/B ArkansasMuniBdA m SL 9.60 -.2 -1.0 +1.9/B BlnRsrCorEqA m LB 27.19 +.9 -1.0 +8.0/D BlnRsrCorEqI LB 27.56 +.9 -.9 +8.3/C CAMuniBdA m MC 5.90 -.4 -1.4 +3.1/B CnsrvAllcA m CA 15.38 -.3 -.5 +4.0/B CnsrvAllcB m CA 15.29 -.3 -.8 +3.2/D CnsrvAllcC m CA 15.15 -.3 -.8 +3.2/D CnsrvAllcI CA 15.52 -.2 -.4 +4.3/B CorEqA m LB 31.17 +.6 +.7 +10.1/A CorEqC m LB 27.28 +.6 +.4 +9.3/B CorpBdA m TW 13.47 -1.3 -3.8 +1.9/D CorpBdC m TW 13.43 -1.3 -4.0 +1.1/E CorpBdI TW 13.46 -1.3 -3.7 +2.1/C EMEqA m EM 35.58 -1.3 +1.3 +7.7/A GeorgiaMuniBdA m SL 10.53 -.2 -1.1 +1.9/B GlbEqA m WS 42.87 +.5 -1.6 +6.9/C GlbEqC m WS 37.84 +.4 -1.8 +6.1/C GlbGrA m WS 41.27 +.3 +1.4 +9.4/A GlbHYA m HY 6.10 +.4 -1.0 +3.5/C GlbHYC m HY 6.09 +.1 -1.4 +2.7/E GlbTtlRetA m IH 17.77 -1.4 -2.0 +4.5/B GlbTtlRetC m IH 17.84 -1.5 -2.3 +3.7/C GovtSecA m GI 9.50 -.7 -2.0 .../C GrA m LG 95.81 +1.3 +6.5 +13.7/A GrAllcA m AL 20.63 +.2 +.4 +6.9/A GrAllcB m AL 20.43 +.1 +.2 +6.1/C GrAllcC m AL 20.21 +.1 +.2 +6.1/C GrAllcI AL 20.82 +.2 +.5 +7.2/A GrB m LG 77.76 +1.3 +6.3 +12.8/B GrC m LG 77.16 +1.3 +6.2 +12.8/B GrI LG 101.70 +1.4 +6.6 +13.9/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 +3.5/C InstlIntlEq FG 25.51 +1.6 +.2 +5.1/D IntlDvrsfctnA m FB 19.70 +.4 +.1 +6.9/A IntlGrA m FG 33.83 +1.5 +.2 +7.6/B IntlNwDscA m FR 35.41 +.1 +1.9 +9.0/C IntlNwDscC m FR 33.74 ... +1.7 +8.2/D IntlNwDscI FR 36.45 +.1 +2.0 +9.3/C IntlValA m FB 42.66 -.4 -1.2 +8.3/A LtdMatA m CS 5.89 -.2 -.3 +.7/C LtdMatC m CS 5.89 -.1 -.6 -.1/E MAInvsGrStkA m LG 28.38 +.1 +2.0 +10.8/C MAInvsGrStkB m LG 24.66 +.1 +1.9 +10.0/D MAInvsGrStkC m LG 24.44 +.1 +1.8 +10.0/D MAInvsGrStkI LG 29.17 +.2 +2.1 +11.1/C MAInvsTrustA m LB 32.22 +.6 +.2 +9.6/B MAInvsTrustB m LB 31.23 +.5 ... +8.8/C MAInvsTrustC m LB 30.63 +.5 -.1 +8.8/C MAInvsTrustI LB 31.35 +.6 +.3 +9.9/B MAMuniBdA m MT 10.84 -.3 -1.2 +2.3/A MISMuniBdA m SL 9.48 -.2 -1.1 +1.9/B MidCpGrA m MG 16.78 -.4 +4.9 +10.7/B MidCpGrC m MG 13.54 -.4 +4.7 +9.9/B MidCpGrI MG 17.74 -.4 +5.0 +11.0/A MidCpValA m MV 22.97 +.8 -1.2 +6.6/C MidCpValC m MV 21.58 +.7 -1.5 +5.8/C MidCpValI MV 23.53 +.9 -1.1 +6.9/C ModAllcA m MA 17.70 -.1 -.1 +5.4/B ModAllcB m MA 17.49 -.1 -.3 +4.6/D ModAllcC m MA 17.37 -.1 -.3 +4.6/D ModAllcI MA 17.94 -.1 ... +5.7/B MrylndMuniBdA m SL 10.60 -.2 -.9 +2.1/B MuniHiIncA f HM 8.11 ... -.2 +4.3/B MuniHiIncC m HM 8.12 -.1 -.5 +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 +1.3/A MuniLtdMatC m MS 7.99 -.3 -1.1 +.4/D NAMuniBdA m SL 11.41 -.3 -1.2 +2.0/B NAMuniBdC m SL 11.41 -.3 -1.4 +1.2/D NYMuniBdA m MY 10.81 -.3 -1.3 +2.5/B NewDiscvA m SG 28.88 +1.8 +5.9 +10.8/B NewDiscvC m SG 23.40 +1.7 +5.7 +9.9/C NewDiscvI SG 31.92 +1.8 +6.1 +11.0/B PEMuniBdA m MP 10.09 -.3 -.9 +2.8/A RsrchA m LB 42.46 +.4 +.9 +9.7/B RsrchC m LB 38.33 +.4 +.6 +8.9/C RsrchI LB 43.59 +.5 +.9 +10.0/A RsrchIntlA m FB 19.28 +.6 -.2 +4.1/C RsrchIntlI FB 19.95 +.7 -.1 +4.4/C SCMuniBdA m SL 11.77 -.2 -1.0 +1.9/B StratIncA m MU 6.40 -.8 -2.6 +2.2/C TENMuniBdA m SL 10.18 -.2 -1.0 +1.9/B TechA m ST 40.26 +2.1 +9.7 +20.5/B TechC m ST 34.89 +2.0 +9.4 +19.6/B TtlRetA m MA 18.49 -.5 -2.7 +5.1/C TtlRetB m MA 18.52 -.5 -2.9 +4.3/D TtlRetBdA m CI 10.37 -.9 -2.5 +1.1/C TtlRetBdC m CI 10.38 -1.0 -2.8 +.2/E TtlRetBdI CI 10.37 -.9 -2.5 +1.2/C TtlRetC m MA 18.62 -.5 -2.9 +4.3/D TtlRetI MA 18.49 -.5 -2.6 +5.3/B UtlsA m SU 20.09 +2.6 +.3 +1.9/E UtlsB m SU 19.99 +2.5 ... +1.2/E UtlsC m SU 19.99 +2.5 +.1 +1.2/E ValA m LV 38.82 -1.0 -4.0 +7.7/B ValB m LV 38.61 -1.1 -4.3 +6.9/C ValC m LV 38.35 -1.1 -4.3 +6.9/C ValI LV 39.03 -1.0 -4.0 +8.0/B VirginiaMuniBdA m SL 10.92 -.3 -1.0 +2.1/B WestVRMuniBdA m SL 10.83 -.3 -.8 +1.9/BMacquarie InvestmentPldCorePlusBond CI 9.97 -.9 -1.8 +1.4/B PldEmergingMkts d EM 8.76 -.8 -.3 +3.3/E PldLbrSelIntlEq FV 15.10 +2.4 +.9 +3.6/CMadisonDivIncY LV 25.80 -.1 -2.9 +9.4/A DiversIncA m MA 15.58 -.4 -2.8 +5.8/B InvsY LG 22.62 +.3 -1.0 +10.8/C LgCpValA m LV 14.74 +2.2 +.6 +8.2/B MidCpA m MG 9.39 -.1 -.7 +7.8/CMainStayBalA m MA 31.66 +.1 -2.6 +4.1/D BalI MA 31.74 +.1 -2.5 +4.4/D EpchGlbEqYldI WS 19.08 +1.0 -3.9 +3.7/E EpchUSAllCpI LB 27.90 ... -2.0 +7.6/D EpchUSSmCpI SB 31.14 +1.3 -2.4 +7.5/D EpochIntlChoI FB 35.89 +2.2 -.5 +2.0/E FltngRtA m BL 9.34 +.3 +1.5 +3.4/C FltngRtC m BL 9.34 +.3 +1.2 +2.6/E IdxdBdI CI 10.26 -1.0 -2.5 +.7/D IncBldrA m IH 18.86 +.6 -3.3 +3.4/C LgCpGrA m LG 9.79 +2.0 +8.2 +12.5/B MAPA m LB 40.26 -.2 -1.5 +6.9/E MAPC m LB 35.86 -.3 -1.8 +5.9/E MAPI LB 41.48 -.2 -1.4 +7.2/D MKCnvrtA m CV 17.25 -.1 +2.4 +6.1/A MKCommonStkA m LB 25.50 +.6 -.3 +9.0/C MKEMDbtA m EB 10.27 -2.1 -3.9 +5.4/A MKGovtA m GI 8.06 -.8 -2.1 -.1/D MKIntlEqA m FG 17.20 +2.4 +1.4 +7.4/B MKSP500IdxA m LB 47.90 +.6 -.3 +9.6/B MKSP500IdxI LB 48.51 +.6 -.2 +9.9/B MKTtlRetBdI CI 10.26 -.9 -2.6 +1.3/B MKTxAdvtSTBdI CS 9.51 +.1 +.4 +1.0/B MKTxFrBdA m ML 9.88 +.2 -.7 +2.9/A MKUnconsBdA m NT 8.75 -.1 -.7 +1.9/D MacKHYCorpBdA m HY 5.63 +.3 -.3 +5.1/A MacKHYCorpBdB m HY 5.60 ... -.5 +4.3/B MacKHYCorpBdC m HY 5.60 ... -.5 +4.3/BMairs & PowerBalInv MA 90.15 ... -3.6 +5.2/C GrInv LB 116.41 +.2 -3.9 +7.8/D SmCp d SB 24.79 +1.2 -2.1 +8.0/CManaged Account SeriAdvtgGlobalSmCp SW 13.36 -.9 ... +6.6/D MidCapDiv MV 12.24 +1.8 +1.3 +7.9/BManning & NapierCorBdS CI 10.33 -1.1 -2.5 +.6/D DiversTxEx MS 10.81 -.5 -1.3 +.5/D IntlSs FB 9.49 +.3 +1.1 +6.1/A NYTxEx SS 10.26 -.4 -1.3 +.5/C PrBlndCnsrvTrmS CA 13.43 -.6 -1.8 +2.1/E PrBlndExtndTrmS MA 17.12 -.7 -1.0 +3.0/E PrBlndMaxTrmS XM 20.91 -.4 +.5 +6.1/D PrBlndModTrmS CA 13.31 -.7 -1.3 +2.1/E UnconsBdS NT 10.30 -.3 -.8 +1.4/E WldOppsS FB 8.28 -.5 -.5 +3.2/DMarathon FundsVal LB 26.81 -1.3 -1.6 +8.0/DMarketeldA m LO 17.25 -1.1 +.1 +1.5/D I LO 17.47 -1.1 +.2 +1.7/DMarsico21stCentury b MG 29.30 +.3 +6.3 +9.6/B FlexCptl b XM 14.29 +1.3 -.6 +4.4/E Foc b LG 18.33 +.8 +7.4 +10.1/D Glb b WS 15.55 +1.2 +7.6 +11.6/A Gr b LG 18.95 +1.4 +7.6 +10.0/D IntlOpps b FG 20.97 +.3 +3.7 +8.7/AMassMutualPrmCorBdA m CI 10.38 -.7 -2.1 +.5 PrmCorBdAdmin CI 10.47 -.7 -2.0 +.7 PrmCorBdI CI 10.57 -.7 -1.9 +1.0 PrmCorBdR5 CI 10.60 -.7 -1.9 +.9 PrmCorBdSvc CI 10.54 -.7 -2.0 +.8 PrmDiscpGrR5 LG 12.73 +.4 +1.8 +11.4/C PrmDiscpGrSvc LG 12.77 +.5 +1.8 +11.3/C PrmDiscpValR5 LV 16.15 +.1 -2.1 +7.6/B PrmDiversBdR5 CI 9.70 -.6 -1.9 +1.3 PrmGlbAdmin WS 15.74 +.8 +.7 +9.0/A PrmGlbR5 WS 15.75 +.8 +.8 +9.2/A PrmHYI HY 8.97 +.3 -.6 +5.4 PrmHYR5 HY 9.02 +.3 -.6 +5.3 PrmInfPrtIncI IP 10.18 ... -.8 +1.4 PrmInfPrtIncR5 IP 10.19 ... -.8 +1.3 PrmIntlEqR5 FG 13.76 -.1 ... +5.4/D PrmMainStrtR5 LB 10.91 ... -3.1 +8.1/D PrmShrtDurBdA m CS 10.02 ... -.2 +1.1 PrmShrtDurBdI CS 10.16 +.1 +.1 +1.7 PrmShrtDurBdR5 CS 10.19 +.1 ... +1.6 PrmShrtDurBdSvc CS 10.12 +.1 ... +1.5 PrmSmCpOppsA m SB 14.34 +1.2 +.3 +7.9/C PrmSmCpOppsR5 SB 14.78 +1.2 +.5 +8.3/C PrmStrEMkI EM 13.58 -1.2 +1.7 +7.0 Rsl2000SCIdxI SB 13.31 +.9 +.8 +9.6 RtrSmt2020A m TE 12.88 ... -.5 +4.2 RtrSmt2020Admin TE 12.95 +.1 -.4 +4.4 RtrSmt2020Svc TE 12.98 +.1 -.4 +4.5 RtrSmt2030A m TH 13.30 +.2 -.2 +5.5 RtrSmt2030Admin TH 13.39 +.3 -.1 +5.8 RtrSmt2030Svc TH 13.40 +.3 -.1 +5.9 RtrSmt2040Admin TJ 13.22 +.5 -.1 +6.2 RtrSmt2040Svc TJ 13.26 +.5 ... +6.4 RtrSmtModA m MA 10.30 +.1 -.6 +4.3 RtrSmtModAdmin MA 10.27 +.1 -.5 +4.5 RtrSmtModGrA m AL 10.81 +.4 -.1 +5.9 RtrSmtModGrAdm AL 10.78 +.5 ... +6.1 SP500IdxAdmin LB 18.28 +.6 -.3 +9.8/B SP500IdxI LB 18.51 +.6 -.2 +10.1/A SP500IdxR4 b LB 18.07 +.6 -.3 +9.6/B SP500IdxR5 LB 18.56 +.6 -.2 +10.0/A SP500IdxSvc LB 18.59 +.6 -.3 +9.9/B SelBlChpGrA m LG 19.86 +1.2 +4.9 +14.2/A SelBlChpGrAdm LG 20.71 +1.2 +4.9 +14.5/A SelBlChpGrR5 LG 21.19 +1.3 +5.0 +14.7/A SelBlChpGrSvc LG 21.00 +1.3 +5.0 +14.6/A SelDvrsValR5 LV 12.61 +.8 -1.4 +8.5 SelEqOpportsA m LB 15.57 +.8 -.3 +7.8/D SelEqOpportsAdm LB 16.34 +.8 -.2 +8.1/D SelEqOpportsI LB 16.85 +.9 -.1 +8.4/C SelEqOpportsR5 LB 16.91 +.8 -.1 +8.3/C SelEqOpportsSvc LB 16.58 +.9 -.1 +8.2/C SelFdmtlValA m LV 11.27 +.5 -2.5 +5.9/D SelFdmtlValAdm LV 11.42 +.5 -2.4 +6.1/D SelFdmtlValI LV 11.34 +.5 -2.3 +6.4/D SelFdmtlValR5 LV 11.40 +.6 -2.3 +6.3/D SelGrOppsA m LG 10.05 +1.8 +7.6 +9.8/D SelGrOppsAdmin LG 10.83 +1.8 +7.7 +10.1/D SelGrOppsI LG 11.71 +1.9 +7.8 +10.5/C SelGrOppsR5 LG 11.58 +1.8 +7.8 +10.3/C SelGrOppsSvc LG 11.25 +1.8 +7.8 +10.2/D SelMCValI MV 13.47 +.8 -1.8 +7.9/B SelOverseasI FB 9.72 +1.6 -.2 +5.0/B SelOverseasR5 FB 9.75 +1.6 -.2 +4.9/B SelSmCoValI SV 11.21 +.6 -1.9 +8.6 SelSmCoValR5 SV 11.28 +.6 -1.9 +8.5 SelSmCpGrEqI SG 16.47 +.9 +4.3 +9.3/C SelSmCpGrEqR5 SG 16.28 +.9 +4.2 +9.2/C SelStratBdAdm CI 10.10 -1.4 -2.9 +1.9/A SelStratBdR5 CI 10.13 -1.4 -2.9 +2.1/A SelStratBdSvc CI 10.13 -1.5 -2.9 +2.0/A SelTtlRetBdI CI 9.53 -.9 -2.3 +1.2/C SelTtlRetBdR5 CI 9.52 -.8 -2.2 +1.1/C SelTtlRetBdSvc CI 9.55 -.9 -2.3 +1.0/C SelectMdCpGrA m MG 18.87 -1.3 +2.0 +9.5/B SelectMdCpGrAdm MG 20.35 -1.3 +2.1 +9.8/B SelectMdCpGrI MG 21.95 -1.3 +2.2 +10.2/B SelectMdCpGrR5 MG 21.75 -1.3 +2.2 +10.0/B SelectMdCpGrSvc MG 21.25 -1.3 +2.1 +9.9/BMatrix AdvisorsAdvsVal LV 69.63 +.3 -2.8 +4.8/EMatthewsAsiaDivInv DP 19.73 +.8 ... +8.3/D AsiaGrInv DP 27.96 -2.8 +2.6 +10.8/A AsiaInnovtrInv PJ 14.27 -3.5 +.6 +10.2/A AsianGrIncInv PJ 16.98 -.9 -2.7 +1.8/E ChinaInv CH 23.14 -1.8 +4.2 +9.2/A IndiaInv EI 34.64 +3.7 +1.0 +9.3/D JapanInv JS 24.44 -3.7 +1.3 +11.5/B KoreaInv MQ 6.83 +.9 -1.2 +9.0/A PacTigerInv PJ 30.95 -1.4 -2.2 +6.5/CMcKeeIntlEqInstl d FB 13.83 +1.5 -.3 +5.1/BMeederBalRetail b TV 11.47 +.1 -1.1 +4.1 DynAllcRetail b XM 10.90 +.8 +.5 +7.0 MuireldRetail b TV 7.51 +.7 -.4 +5.9MergerInv b NE 16.29 -.2 +2.2 +1.6/BMeridianContrarianLgcy d MG 43.15 +.4 +2.8 +11.0/A GrLegacy d SG 42.66 +.8 +2.5 +11.9/AMerkHardCcyInv b IB 9.80 -2.6 -.8 +.5/EMetropolitan WestFltngRtIncIs BL 10.06 +.5 +1.3 +3.4/C HYBdInstl HY 9.55 +.4 -.4 +3.3/D HYBdM b HY 9.55 +.3 -.6 +3.0/D IntermBdInstl CI 10.12 -.7 -1.6 +.6/D IntermBdM b CI 10.13 -.6 -1.6 +.4/E LowDurBdI CS 8.61 -.2 -.3 +.8/C LowDurBdM b CS 8.60 -.2 -.4 +.6/D StratIncInstl NT 7.94 -.2 -.3 +2.2/C TtlRetBdI CI 10.34 -.9 -2.2 +1.0/C TtlRetBdM b CI 10.35 -.8 -2.2 +.8/D TtlRetBdPlan CI 9.73 -.9 -2.2 +1.0/C UltraShrtBdIns UB 4.26 +.2 +.3 +.8/D UnconsBdI NT 11.78 ... -.2 +2.3/C UnconsBdM b NT 11.79 ... -.3 +2.0/CMillerOppC m MB 22.39 +2.1 -.7 +4.0/E OppI MB 25.82 +2.2 -.3 +5.1/DMondrianIntlEq FV 15.83 +2.7 +1.1 +4.0MonettaMonetta LG 18.87 +2.4 -.1 +8.3/E YoungInv b LG 24.16 +1.3 +.7 +10.4/CMorgan StanleyEuropeanEqIncB m ES 17.48 -.3 -2.0 +.1/E GlbFIOppsA m IB 5.65 -.1 +.7 +3.1/A GlbFIOppsI IB 5.71 ... +.8 +3.4/A InsInAcIntlAlI d FB 14.37 -.3 -.6 +3.2/D InsInEMI d EM 27.71 -2.6 -.8 +5.5/C InsInGlbFrnchI WS 24.29 -.9 -1.7 +9.6/A InsInGrA m LG 44.05 +1.0 +10.8 +17.0/A InsInGrI LG 46.18 +1.1 +10.9 +17.4/A InsInIntEqA m FB 17.65 +1.1 -.6 +3.2/D InsInIntEqI d FB 17.90 +1.1 -.4 +3.5/D InsIncSmCGrI d SG 11.35 +1.2 +4.1 +3.3/E InsIncUSRlEstI SR 14.25 +2.3 -6.1 +2.0/D InsMidCpGrA m MG 15.33 -.8 +7.4 +5.5/E InsMidCpGrI MG 18.10 -.8 +7.5 +5.8/E InsShDrIncI CS 8.11 +.3 +.3 +3.3/A InstlCrPlsFIIns CI 10.82 -.9 -1.9 +4.8/A InstlGlbStrA m IH 16.82 -.2 +.1 +4.0 InstlGlbStrIns IH 16.95 -.2 +.2 +4.3 MltCpGrTrustA m LG 35.09 +1.7 +9.7 +16.7/A MltCpGrTrustI LG 38.61 +1.7 +9.8 +17.1/A USGovtSecB m CI 8.42 -.6 -1.9 +.9/D USGovtSecI CI 8.42 -.7 -1.8 +1.2/CMotley FoolGlbOppInv WS 23.96 -1.8 +5.5 +9.9/A SMCapGrInv MG 24.73 -1.9 +1.6 +9.8/BMuhlenkampMuhlenkamp LB 52.13 -.9 -5.6 -.5/ENationwideA m LB 24.84 ... -.5 +8.9/C BdIdxA m CI 10.66 -1.0 -2.7 +.4/E BdIdxInstl CI 10.64 -1.0 -2.5 +.8/D GrInstl LG 12.65 +1.5 +3.1 +10.3/D InDeAgrsA m XM 10.16 +.2 -.3 +7.0/C InDeAgrsSvc b XM 10.18 +.2 -.3 +7.0/C InDeCnsrvSvc b XY 10.20 -.2 -1.0 +2.5/C InDeMdA m MA 10.07 +.1 -.6 +5.1/C InDeMdC m MA 9.86 +.1 -.8 +4.4/D InDeMdlyAgrC m AL 10.14 +.1 -.7 +5.6/D InDeMdlyAgrsA m AL 10.47 +.2 -.4 +6.3/C InDeMdlyAgrsSvc b AL 10.44 +.2 -.5 +6.3/C InDeMdlyCnsC m CA 10.05 ... -1.0 +3.2/D InDeMdlyCnsSvc b CA 10.17 ... -.9 +3.8/C InDeModSvc b MA 10.02 +.1 -.6 +5.1/C InstlSvc LB 24.43 ... -.4 +9.2/B IntlIdxA m FB 8.48 +1.2 +.1 +4.1/C IntlIdxR6 FB 8.53 +1.2 +.2 +4.6/C MidCpMktIdxA m MB 17.59 +.1 -.8 +8.5/B MidCpMktIdxIns MB 17.88 +.1 -.7 +9.0/A S&P500IdxA m LB 15.94 +.6 -.3 +9.6/B S&P500IdxInsSv LB 16.04 +.6 -.2 +9.8/B S&P500IdxInstl LB 16.08 +.6 -.2 +10.1/A S&P500IdxSvc b LB 15.95 +.6 -.3 +9.6/B SmCpIdxA m SB 13.91 +1.4 +1.2 +9.1/B SmCpIdxInstl SB 14.20 +1.4 +1.3 +9.5/BNatixisIIOakmarkA m LB 24.10 +.4 -.8 +9.9/B IIOakmarkC m LB 20.94 +.3 -1.0 +9.0/C IUSEqOppsA m LG 36.53 +.5 +1.1 +12.8/B IUSEqOppsC m LG 25.16 +.4 +.9 +12.0/B IUSEqOppsY LG 42.34 +.5 +1.2 +13.1/A IVghnNlsnSCVlA m SB 17.93 +.8 -1.3 +6.2/DNeedhamGrRetail b MG 42.05 -1.0 -2.0 +2.9/ENeuberger BermanCorBdInstl CI 10.01 -.9 -2.2 +1.2/C EmMktsDbtInstl EB 8.96 -2.1 ... +4.2 EmMktsEqInstl EM 21.09 -3.3 -1.9 +8.0/A EmMktsEqR6 EM 21.11 -3.3 -1.9 +8.0/A EqIncA m LV 12.99 +.5 -.3 +6.8 EqIncC m LV 12.90 +.5 -.5 +6.0 EqIncInstl LV 13.04 +.6 -.1 +7.2 FltngRtIncInstl BL 9.92 +.5 +1.4 +3.2/D FocInv LB 26.44 +.2 -.3 +7.5 FocTrust b LB 26.42 +.2 -.4 +7.3 GenesisAdv b SG 57.90 -.2 +.4 +9.8/C GenesisInstl SG 57.81 -.2 +.5 +10.4/B GenesisInv SG 57.87 -.2 +.5 +10.2/C GenesisR6 SG 57.79 -.1 +.6 +10.5/B GenesisTrust SG 57.91 -.2 +.5 +10.1/C GrtChinaEqIns CH 16.57 -1.5 +3.7 +11.1/A GuardianInstl LG 17.54 +.5 +.2 +9.3 GuardianInv LG 17.52 +.5 +.2 +9.1 GuardianTrust b LG 17.52 +.5 +.1 +9.0 HiIncBdInstl HY 8.48 +.5 -.6 +3.2/D HiIncBdInv HY 8.47 +.5 -.7 +3.1/D HiIncBdR6 HY 8.49 +.6 -.6 +3.3/D IntlEqInstl FG 13.24 -.2 -1.2 +5.6/C IntlEqInv FG 13.23 -.2 -1.3 +5.4/D IntlSelInstl FG 13.04 -.2 -.3 +5.3/D IntrnsValInstl SB 16.63 +1.5 +1.8 +6.8/D LgCpValAdv b LV 30.19 -.1 -3.6 +6.7/C LgCpValInstl LV 30.13 -.1 -3.4 +7.2/C LgCpValInv LV 30.15 -.1 -3.5 +7.1/C LgCpValTrust b LV 30.17 -.1 -3.5 +6.9/C LgShA m LO 14.26 +.1 -.9 +2.9 LgShC m LO 13.62 ... -1.2 +2.2 LgShInstl LO 14.54 +.1 -.8 +3.3 MdCpGrInstl MG 15.09 -1.0 +2.5 +8.5/C MdCpGrInv MG 15.08 -1.0 +2.4 +8.3/C MdCpGrTrust MG 15.07 -1.1 +2.4 +8.3/C MltCpOppsA m LB 18.40 +.2 -.3 +10.3/A MltCpOppsInstl LB 18.53 +.2 -.2 +10.7/A MuniIntermBdIns MI 11.50 -.2 -1.4 +1.6/C NYMuniIncInstl MN 16.82 -.4 -1.6 +1.3/C RlEsttA m SR 12.45 +.7 -5.0 +4.6/A RlEsttInstl SR 12.49 +.7 -4.9 +5.0/A RlEsttTrust b SR 12.45 +.7 -4.9 +4.8/A SclyRspnsvA m LB 38.48 +.4 +.8 +8.4/C SclyRspnsvC m LB 38.51 +.3 +.5 +7.6/D SclyRspnsvInstl LB 38.40 +.4 +.9 +8.8/C SclyRspnsvInv LB 38.44 +.4 +.8 +8.6/C SclyRspnsvR6 LB 38.38 +.4 +.9 +8.8/C SclyRspnsvTrust b LB 38.48 +.4 +.8 +8.4/C ShrtDurBdInstl CS 7.67 -.1 -.4 +.4/D ShrtDurHiIncIns HY 9.53 +.5 +.1 +2.6/E SmCpGrInv SG 37.65 -.2 +7.3 +10.9/B StratIncA m MU 10.89 -.2 -1.3 +2.3 StratIncC m MU 10.88 -.3 -1.5 +1.6 StratIncInstl MU 10.88 -.2 -1.2 +2.7 StratIncR6 MU 10.87 -.2 -1.1 +2.8New AlternativesA f SW 54.06 +2.0 -2.7 +3.2/ENew CovenantBalGr MA 101.02 +.5 -.5 +4.9/C BalInc CA 20.96 ... -1.0 +3.2/D Gr LG 41.99 +1.2 +.3 +7.5/E Inc CS 22.58 -.7 -1.8 +.8/CNicholasEqIncI LV 20.39 -.5 -1.3 +5.0/E HiIncInstl HY 8.77 +.1 -1.5 +1.4/E III MG 28.04 ... +1.3 +8.0/C LtdEditionInstl SG 26.32 +.2 ... +8.9/D Nicholas LG 62.22 +.2 +.7 +2.7/E 1919FinclSvcsA m SF 27.89 +1.7 +2.7 +16.8/A FinclSvcsC m SF 25.73 +1.6 +2.4 +16.0/A MrylndTxFrIncA m SI 15.37 -.2 -.7 +1.2/C SclyRspnsvBalA m MA 18.09 +.6 +1.0 +6.2/ANorth CountryEqGr LG 18.41 +1.8 +2.9 +10.5/C IntermBd TW 9.83 -.9 -2.9 +.2/ENortheast InvestorsNorthstInvTrust HY 4.60 +1.1 -1.5 +.1/ENorthernActvMEmergMktEq d EM 22.16 -1.9 +2.0 +6.3/C ActvMIntlEq d FB 11.79 +.7 +.4 +3.7/D ArizonaTxEx SI 10.37 -.3 -1.6 +2.1/A BdIdx CI 10.18 -1.0 -2.5 +.9/D CAIntermTxEx MF 10.41 -.4 -1.3 +1.7/C CATxEx MC 11.34 -.2 -1.3 +2.4/C CorBd CI 9.89 -1.0 -2.6 +.9/D EmMktsEqIdx d EM 12.88 -1.8 +.2 +5.3/C FI CI 9.84 -.7 -2.4 +1.1/C GlbRlEsttIdx d GR 10.51 +1.5 -1.6 +3.6/B GlbTactAsstAllc IH 12.99 -.2 -1.4 +5.1/A HYFI d HY 6.72 +.5 -.4 +3.9/C HYMuni HM 8.63 -.3 -1.3 +3.0/D IncEq LV 14.08 +.9 -1.7 +9.2/A IntermTxEx MI 10.33 -.2 -1.3 +1.8/B IntlEq d FB 10.28 +1.0 +.2 +2.9/E IntlEqIdx d FB 12.94 +1.2 +.2 +4.6/C LgCpCor LV 18.90 +.1 -.3 +8.6/A LgCpVal LV 16.00 +1.1 -1.9 +5.7/D MidCpIdx MB 19.19 +.1 -.7 +9.1/A MltMgrGlbRlEstt d GR 10.59 +2.0 -1.6 +2.8/C ShrtBd CS 18.57 ... -.3 +.7/C ShrtIntermTxEx MS 10.16 -.3 -.5 +.4/D ShrtIntermUSGvt GS 9.56 -.3 -1.0 -.1/D SmCpCor SB 25.80 +1.3 +.9 +8.7/C SmCpIdx SB 13.79 +1.4 +1.2 +9.5/B SmCpVal SV 22.88 +.7 -2.2 +8.2/C StkIdx LB 31.54 +.6 -.2 +10.2/A TxEx ML 10.42 -.4 -1.6 +2.4/C USTrsIdx GI 20.78 -1.0 -2.2 +.2/BNuveenAlAmrMuniBdA m ML 11.37 -.3 -1.5 +3.2 AlAmrMuniBdC2 m ML 11.37 -.3 -1.7 +2.6 ArizonaMuniBdA m SL 10.58 -.4 -1.8 +2.4/A CAMuniBdA m MC 10.99 -.3 -1.5 +3.2/B CAMuniBdI MC 11.00 -.2 -1.4 +3.4/A ClrdMuniBdA m SL 10.55 -.4 -1.3 +2.7 CnctMuniBdA m SL 10.32 -.4 -1.4 +1.9/B CorBdI CI 9.41 -.8 -2.4 +.5/E CorPlusBdA m CI 10.65 -.8 -2.5 +1.2/C CorPlusBdI CI 10.63 -.8 -2.4 +1.5/B DivValA m LV 14.60 +1.7 -1.0 +8.6/A DivValI LV 14.79 +1.7 -.9 +8.9/A GeorgiaMuniBdA m SL 10.44 -.4 -1.8 +1.3 HYMuniBdA m HM 17.05 +.1 -.7 +5.3 HYMuniBdC2 m HM 17.04 ... -.9 +4.7 HYMuniBdI HM 17.05 +.1 -.7 +5.5 HiIncBdA m HY 7.57 +.3 -.4 +3.6/C HiIncBdI HY 7.60 +.5 -.3 +3.9/C IntermDrMnBdA m MI 9.05 ... -1.0 +2.2 IntermDrMnBdI MI 9.07 -.1 -1.0 +2.4 KansasMnBdA m SL 10.48 +.1 -.8 +2.0/B KentuckyMnBdA m SL 10.57 -.5 -1.5 +1.8/B LgCpValA m LV 25.96 +1.9 ... +7.5/B LgCpValI LV 26.08 +1.9 +.1 +7.8/B LouisianaMnBdA m SL 10.94 ... -1.1 +2.1/B LtdTrmMnBdA m MS 10.81 ... -.5 +.9 LtdTrmMnBdC2 m MS 10.79 ... -.5 +.6 LtdTrmMnBdI MS 10.77 ... -.4 +1.1 MAMnBdA m MT 9.91 -.5 -1.8 +2.4/A MAMnBdI MT 9.90 -.4 -1.8 +2.5/A MNIntermMnBdA m SM 10.19 -.3 -1.3 +2.0/B MNIntermMnBdI SM 10.14 -.3 -1.2 +2.1/B MNMnBdA m SM 11.46 -.4 -1.6 +2.6/A MNMnBdI SM 11.45 -.3 -1.6 +2.8/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 37.85 +.2 +2.9 +6.8/D MidCpGrOppsI MG 45.70 +.2 +3.0 +7.0/D MidCpValI MV 40.82 +1.7 -.4 +9.3/A MissouriMnBdA m SL 11.09 -.3 -1.2 +2.8/A MrylndMnBdA m SL 10.50 -.3 -1.3 +2.5/A MrylndMnBdI SL 10.51 -.2 -1.2 +2.7/A NAMnBdA m SL 10.60 -.5 -2.2 +1.8/B NAMnBdI SL 10.65 -.4 -2.0 +2.0/B NWQIntlValI FV 26.43 +2.4 +1.0 +4.7 NWQSmCpValA m SB 52.90 +2.1 +.8 +9.0/B NWQSmCpValI SB 54.34 +2.1 +.9 +9.3/B NYMnBdA m MY 10.73 -.4 -1.6 +2.6/B NYMnBdI MY 10.75 -.3 -1.6 +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 11.16 -.2 -1.3 +2.5/A OrgIntermMnBdI SI 10.03 -.3 -1.4 +1.5/B PEMnBdA m MP 10.69 -.2 -1.6 +2.3/B PEMnBdI MP 10.67 -.2 -1.6 +2.5/B RlEsttSecA m SR 19.08 +2.1 -5.1 +3.6/B RlEsttSecI SR 19.39 +2.1 -5.0 +3.8/B ShrtTrmBdA m CS 9.73 -.1 -.3 +.8/C ShrtTrmBdI CS 9.74 ... -.2 +1.1/B ShrtTrmMnBdI MS 9.96 -.2 -.1 +.6/C SmCpSelA m SB 9.46 +2.0 +2.8 +9.2/B SmCpValA m SV 25.10 +.8 -2.4 +10.4/A SmCpValI SV 25.97 +.8 -2.3 +10.7/A StrBalAllcA m MA 10.60 +.4 -.3 +4.0 StrBalAllcI MA 10.57 +.5 -.1 +4.3 StrGrAllcA m MA 12.95 +.7 +.4 +5.7 StrIncI MU 10.26 -.5 -2.1 +2.0/D TNMnBdA m SL 11.49 -.5 -1.5 +2.1/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 10.38 +.2 -1.1 +1.9/BOak AssociatesLiveOakHlthSci SH 18.88 +2.1 -2.8 +3.8/B PinOakEq LB 66.39 ... +.8 +11.9/A RedOakTechSel ST 26.02 +.5 +5.9 +19.5/B WhiteOakSelGr LB 89.08 +1.5 +3.9 +13.8/AOak RidgeSmCpGrA m SG 15.98 -1.4 +2.8 +4.4/EOakmarkEqAndIncInv MA 31.40 -.9 -2.5 +4.9/C GlbInv WS 32.58 +.9 -1.7 +6.5/C GlbSelInv WS 18.81 +.8 -2.5 +7.5/B IntlInv FB 28.31 +1.9 -.9 +7.2/A IntlSmCpInv d FQ 17.35 +1.2 -2.2 +5.0/E Inv LB 83.92 +.4 -.5 +10.3/A SelInv LB 45.35 -1.2 -5.0 +6.0/EOberweisChinaOpps m CH 15.92 -3.3 -.2 +4.2/D IntlOpps m FR 25.15 -2.7 -1.3 +11.2/B IntlOppsInstl d FR 12.60 -2.7 -1.3 +11.4/B MicroCp m SG 25.70 +3.6 +2.3 +19.3/AOld WestburyAllCpCor LB 16.94 +.4 +1.6 +5.8/E FI CI 10.81 -.6 -1.7 +.1/E GlbSmMdCpStrat SW 16.86 +.4 +.6 +7.6/D LgCpStrats WS 14.48 +.6 +.1 +5.9/D MnBd MI 11.66 -.4 -1.5 +.6/E StratOpps IH 7.87 +1.4 +.6 +4.1/BOlsteinAllCpValAdv LB 24.40 -.6 -1.3 +4.4/E AllCpValC m LB 19.63 -.7 -1.7 +3.3/EOppenheimerActvAllcA m AL 14.56 +.3 -.2 +5.7/D ActvAllcC m AL 14.21 +.1 -.5 +4.9/D ActvAllcR b AL 14.47 +.3 -.3 +5.5/D CnsrvInvA m CA 9.41 -.3 -1.1 +3.0/D CnsrvInvC m CA 9.28 -.4 -1.4 +2.2/E CptlAprcA m LG 58.56 +1.1 +.3 +7.4/E CptlAprcC m LG 44.15 +1.0 ... +6.5/E CptlAprcR b LG 55.20 +1.0 +.2 +7.1/E CptlAprcY LG 63.32 +1.1 +.4 +7.6/E CptlIncA m CA 10.00 -.6 -1.8 +3.1/D CptlIncC m CA 9.67 -.6 -2.1 +2.3/E CptlIncR b CA 9.86 -.6 -1.9 +2.8/D DevMktsA m EM 44.25 -1.3 +1.6 +6.8/B DevMktsC m EM 41.28 -1.4 +1.3 +6.0/C DevMktsR b EM 42.50 -1.3 +1.5 +6.5/B DevMktsY EM 43.65 -1.3 +1.7 +7.1/B DiscvA m SG 80.99 +.4 +4.4 +11.1/B DiscvC m SG 58.20 +.3 +4.2 +10.3/C DiscvMCGrA m MG 20.39 ... +2.3 +9.7/B DiscvMCGrC m MG 16.80 -.1 +2.0 +8.9/B DiscvMCGrR b MG 19.07 -.1 +2.1 +9.4/B DiscvY SG 91.27 +.4 +4.5 +11.4/B DivOppA m LV 23.69 +1.2 -1.1 +7.0/C EqIncA m LV 31.28 +.2 -3.0 +3.0/E EqIncC m LV 24.80 +.1 -3.3 +2.2/E EqIncR b LV 29.89 +.2 -3.1 +2.7/E EqInvA m WS 18.44 +.4 +.1 +6.9/C EqInvC m WS 17.94 +.3 -.2 +6.1/C EqInvR b WS 18.41 +.3 -.1 +6.6/C FdmtlAltsA m AM 26.47 -1.2 -1.3 +.6/B FdmtlAltsC m AM 23.43 -1.3 -1.5 -.2/C GlbA m WS 96.74 +.9 +.8 +9.4/A GlbAllcA m IH 19.52 -.4 -1.2 +4.3/B GlbAllcC m IH 18.65 -.4 -1.4 +3.6/C GlbAllcY IH 19.50 -.3 -1.1 +4.6/B GlbC m WS 88.98 +.9 +.5 +8.5/B GlbOppsA m SW 71.63 -4.5 +4.5 +25.4/A GlbOppsC m SW 63.19 -4.5 +4.2 +24.5/A GlbOppsR b SW 68.88 -4.5 +4.4 +25.1/A GlbOppsY SW 72.52 -4.4 +4.6 +25.7/A GlbR b WS 96.23 +.9 +.7 +9.1/A GlbStrIncA m MU 3.83 -.9 -1.5 +1.9/D GlbStrIncC m MU 3.83 -.9 -1.8 +1.2/E GlbStrIncR b MU 3.84 -.9 -1.6 +1.7/E GlbStrIncY MU 3.83 -.8 -1.5 +2.2/D GlbY WS 96.89 +.9 +.9 +9.6/A GoldSpecMnralA m SP 15.35 +1.5 -7.0 +6.5/A GoldSpecMnralC m SP 14.04 +1.4 -7.2 +5.7/A GoldSpecMnralR b SP 14.63 +1.5 -7.1 +6.2/A IntlBdA m IB 5.87 -2.6 -.1 +4.0/A IntlBdC m IB 5.85 -2.5 -.2 +3.2/A IntlBdR b IB 5.86 -2.5 ... +3.8/A IntlBdY IB 5.87 -2.4 ... +4.2/A IntlDiversA m FG 18.44 -.1 +.9 +7.7/B IntlDiversC m FG 17.90 -.1 +.7 +6.9/B IntlDiversR b FG 18.21 -.1 +.8 +7.4/B IntlEqA m FB 22.14 +.8 -.9 +6.0/A IntlGrA m FG 43.87 -.2 -.1 +5.4/D IntlGrC m FG 41.56 -.2 -.3 +4.6/D IntlGrR b FG 43.04 -.2 -.1 +5.2/D IntlGrY FG 43.63 -.1 ... +5.7/C IntlSmMidCoA m FR 51.07 +.6 +3.1 +13.8/A IntlSmMidCoC m FR 46.95 +.5 +2.8 +13.0/A IntlSmMidCoR b FR 48.78 +.5 +3.0 +13.6/A IntlSmMidCoY FR 50.66 +.6 +3.1 +14.1/A LtdTrmBdA m CS 4.47 +.2 -.3 +1.1/B LtdTrmBdC m CS 4.46 +.1 -.5 +.2/D LtdTrmBdY CS 4.48 ... -.4 +1.3/B LtdTrmGvtA m GS 4.33 -.1 -.3 +.3/B LtdTrmGvtC m GS 4.32 -.1 -.8 -.5/E LtdTrmGvtY GS 4.34 ... -.2 +.6/A MainStrtAllCpA m LB 17.84 +.5 -.6 +6.7/E MainStrtAllCpC m LB 16.28 +.4 -.9 +5.9/E MainStrtAllCpR b LB 17.32 +.5 -.7 +6.5/E MidCpValA m MV 55.96 +.4 -2.5 +6.2/C MidCpValC m MV 45.97 +.4 -2.8 +5.4/D MidCpValR b MV 53.53 +.4 -2.6 +6.0/C MidCpValY MV 57.46 +.5 -2.4 +6.5/C MnStrA m LB 49.37 ... -3.2 +8.0/D MnStrC m LB 46.71 -.1 -3.5 +7.2/D MnStrMidCpA m MB 26.79 +1.4 +.8 +5.7/C MnStrMidCpC m MB 22.06 +1.4 +.6 +4.9/D MnStrMidCpR b MB 25.39 +1.4 +.8 +5.4/D MnStrMidCpY MB 28.97 +1.5 +.9 +6.0/C MnStrR b LB 48.45 -.1 -3.3 +7.7/D MnStrY LB 48.96 ... -3.1 +8.2/C ModInvA m MA 12.18 +.1 -.5 +4.8/C ModInvC m MA 11.92 ... -.7 +4.0/D ModInvR b MA 12.10 +.1 -.6 +4.5/D RisingDivsA m LB 19.18 +1.0 -.6 +5.9/E RisingDivsC m LB 16.20 +.9 -.9 +5.1/E RisingDivsR b LB 19.05 +1.0 -.7 +5.7/E RisingDivsY LB 19.88 +1.0 -.6 +6.2/E RlEsttA m SR 23.39 +1.4 -5.3 +2.5/D RlEsttC m SR 22.71 +1.3 -5.6 +1.7/E RlEsttR b SR 23.26 +1.4 -5.4 +2.2/D RlEsttY SR 23.65 +1.4 -5.3 +2.7/D SrFltngRtA m BL 8.12 +.1 +1.3 +4.3/A SrFltngRtC m BL 8.13 ... +1.0 +3.5/C TotalReturnBdA m CI 6.62 -.6 -2.5 +1.1/C TotalReturnBdC m CI 6.63 -.7 -2.8 +.3/E TotalReturnBdR b CI 6.62 -.7 -2.6 +.8/D TotalReturnBdY CI 6.58 -.6 -2.4 +1.4/B ValA m LV 36.83 +.4 -1.0 +6.7/C ValC m LV 35.11 +.3 -1.3 +5.9/D ValY LV 37.66 +.4 -.9 +7.0/COppenheimer RochesteAMTFreeMnsA m HM 6.95 +1.1 +3.5 +5.5/A AMTFreeMnsC m HM 6.90 +1.2 +3.3 +4.8/A AMTFreeNYMnsA m MY 10.96 +.2 +2.6 +3.7/A AMTFreeNYMnsC m MY 10.97 +.1 +2.3 +3.0/A CAMnA m MC 8.33 +1.0 +3.0 +4.7/A CAMnC m MC 8.29 +.9 +2.7 +3.9/A HYMnA m HM 7.20 +1.7 +4.9 +6.9/A HYMnC m HM 7.17 +1.7 +4.7 +6.2/A LtdTrmCAMnA m SS 3.10 +.9 +2.6 +1.4/A LtdTrmCAMnC m SS 3.09 +.8 +2.7 +.7/B LtdTrmNYMnA m SS 2.84 +.6 +4.0 .../E LtdTrmNYMnC m SS 2.83 +.9 +4.1 -.7/E MnsA m MY 15.01 +1.1 +4.2 +5.1/A MnsC m MY 14.97 +.9 +4.0 +4.3/A MnsY MY 15.01 +1.0 +4.2 +5.3/A NewJerseyMnA m MJ 8.85 +1.4 +7.2 +1.4/E NewJerseyMnC m MJ 8.86 +1.4 +6.9 +.7/E PennsylvaniaMnA m MP 10.08 +1.5 +4.9 +3.6/A PennsylvaniaMnC m MP 10.05 +1.4 +4.6 +2.9/A ShrtDurHYMuniA m HM 4.23 +1.8 +6.0 +.4/E ShrtDurHYMuniC m HM 4.20 +1.7 +5.6 -.4/EOppenheimer SteelPatMLPAlphaA m LP 7.37 +8.6 -6.1 -9.2/B MLPAlphaC m LP 6.96 +8.7 -6.3 -9.9/C MLPAlphaPlusA m LP 5.98 +11.9 -8.7 -14.5/E MLPAlphaPlusY LP 6.11 +11.8 -8.7 -14.2/E MLPAlphaY LP 7.57 +8.5 -6.1 -9.0/B MLPIncA m LP 5.97 +8.7 -3.5 -8.7/B MLPIncCs m LP 5.59 +8.7 -3.7 -9.4/B MLPIncY LP 6.14 +8.6 -3.4 -8.5/B MLPSel40A m LP 7.86 +5.9 -4.2 -6.8/A MLPSel40C m LP 7.45 +6.0 -4.4 -7.5/A MLPSel40I LP 8.13 +6.0 -4.2 -6.5/A MLPSel40Y LP 8.10 +6.0 -4.2 -6.6/AOptimumFxdIncC m CI 9.25 -1.0 -2.2 +.1/E FxdIncInstl CI 9.27 -.7 -1.8 +1.2/C IntlInstl FB 14.71 +1.1 +1.2 +7.8/A LgCpGrC m LG 14.97 +2.4 +4.8 +11.5/B LgCpGrInstl LG 18.91 +2.4 +5.2 +12.6/B LgCpValC m LV 15.59 -.6 -3.5 +4.3/E LgCpValInstl LV 15.84 -.6 -3.1 +5.3/E SmMidCpGrIns SG 16.77 +.8 +5.3 +8.5/D SmMidCpValIns SV 14.41 -.3 -2.8 +2.8/EOsterweisOsterweis LB 19.36 +1.1 -1.9 +1.3/E StrInc HY 11.29 +.2 +.5 +4.3/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 +.1 ... +.7/DPIMCOAlAstA m TV 12.14 +.1 +.2 +4.3 AlAstAdmin b TV 12.15 +.1 +.2 +4.5 AlAstAllAthA m TV 8.92 +.1 +.1 +2.6 AlAstAllAthC m TV 8.92 +.1 +.1 +1.9 AlAstAllAthI2 TV 8.93 +.2 +.3 +3.0 AlAstAllAthIns TV 8.92 +.2 +.3 +3.1 AlAstC m TV 12.08 ... -.1 +3.5 AlAstI2 TV 12.15 +.1 +.3 +4.6 AlAstInstl TV 12.13 +.1 +.4 +4.8 AlAstR b TV 12.06 ... +.1 +4.0 CAIntermMnBdIns MF 9.59 -.3 -1.2 +1.8 CAShrtDrMnIncIn SS 9.79 -.2 -.1 +.7 CmdPlsStrA m BB 6.62 +4.1 +7.5 -1.0 CmdPlsStrI2 BB 6.69 +4.2 +7.7 -.6 CmdPlsStrIs BB 6.72 +4.2 +7.6 -.5 CmdtyRlRtStrA m BB 6.75 +2.4 +2.0 -4.3 CmdtyRlRtStrAdm b BB 6.78 +2.4 +2.0 -4.2 CmdtyRlRtStrC m BB 6.40 +2.4 +1.6 -5.1 CmdtyRlRtStrI2 BB 6.89 +2.4 +2.1 -4.0 CmdtyRlRtStrIns BB 6.92 +2.5 +2.2 -3.9 CrdtAbsRtI2 XS 10.04 -.1 ... +3.4 CrdtAbsRtInstl XS 10.08 ... +.1 +3.6 DivandIncA m IH 11.87 +1.1 +.1 +2.7 DivandIncC m IH 11.82 +1.0 -.2 +1.9 DiversIncA m MU 10.71 -.3 -1.0 +4.5 DiversIncC m MU 10.71 -.3 -1.2 +3.7 DiversIncI2 MU 10.71 -.2 -.9 +4.8 DiversIncInstl MU 10.71 -.2 -.9 +4.9 EMBdA m EB 10.24 -1.2 -2.4 +4.3 EMBdI2 EB 10.24 -1.1 -2.3 +4.5 EMBdInstl EB 10.24 -1.1 -2.3 +4.6 EMCcyInstl CR 9.32 -2.8 +.1 +3.0/A EMCorpBdInstl EB 10.47 -.4 -1.0 +3.7 EMFullSpcBdIns EB 7.65 -2.6 -.3 +3.4/D EmergLclBdA m XP 7.49 -3.8 +1.2 +2.8/C EmergLclBdI2 XP 7.49 -3.8 +1.3 +3.1/B EmergLclBdInstl XP 7.49 -3.8 +1.3 +3.2/B EqSLSA m LO 11.57 +.9 +.2 +3.2 EqSLSC m LO 11.10 +.8 ... +2.4 EqSLSInstl LO 11.82 +.9 +.3 +3.6 EqSLSP LO 11.74 +.9 +.3 +3.5 ExtendedDrInstl GL 7.35 -2.8 -7.5 +1.0 FBdUSDHdgA m IB 10.75 -.2 +1.1 +3.1 FBdUSDHdgC m IB 10.75 -.2 +.8 +2.4 FBdUSDHdgI IB 10.75 -.1 +1.2 +3.6 FBdUSDHdgI2 IB 10.75 -.2 +1.2 +3.4 FrgnBdUnHdgA m IB 10.00 -3.5 -.2 +2.2/C FrgnBdUnHdgAdm b IB 10.00 -3.4 -.2 +2.3/C FrgnBdUnHdgI2 IB 10.00 -3.4 -.1 +2.5/B FrgnBdUnHdgIns IB 10.00 -3.4 -.1 +2.6/B GNMAA m GI 10.72 -.5 -2.0 +.3 GNMAI2 GI 10.72 -.5 -1.9 +.6 GNMAInstl GI 10.72 -.5 -1.9 +.7 GlbAdvtStrBdIns IB 10.74 -.8 -.1 +2.9 GlbBdUSDHdgA m IB 10.18 -.3 -.3 +2.6 GlbBdUSDHdgI2 IB 10.18 -.2 -.2 +2.8 GlbBdUSDHdgIns IB 10.18 -.2 -.2 +2.9 GlbBdUnHdgdAdm b IB 9.48 -1.6 -.6 +2.9 GlbBdUnHdgdIns IB 9.48 -1.6 -.5 +3.1 GlbMltAsstA m IH 12.54 +.8 -.3 +3.5 GlbMltAsstC m IH 12.20 +.7 -.5 +2.7 GlbMltAsstInstl IH 12.65 +.8 -.2 +4.0 HYA m HY 8.71 +.3 -1.2 +3.8/C HYAdmin b HY 8.71 +.3 -1.2 +3.9/B HYC m HY 8.71 +.2 -1.4 +3.1/D HYI2 HY 8.71 +.3 -1.1 +4.1/B HYInstl HY 8.71 +.3 -1.1 +4.2/B HYMnBdA m HM 8.97 +.2 ... +5.2 HYMnBdC m HM 8.97 +.1 -.3 +4.4 HYMnBdI2 HM 8.97 +.2 +.1 +5.4 HYMnBdInstl HM 8.97 +.2 +.1 +5.5 HYSpectrumA m HY 9.80 +.6 -.3 +4.9 HYSpectrumI2 HY 9.80 +.7 -.2 +5.2 HYSpectrumInstl HY 9.80 +.7 -.2 +5.3 IncA m MU 12.10 -.5 -.8 +5.0 IncAdmin b MU 12.10 -.5 -.8 +5.1 IncC m MU 12.10 -.5 -1.1 +4.2 IncI2 MU 12.10 -.5 -.7 +5.3 IncInstl MU 12.10 -.4 -.7 +5.4 IncR b MU 12.10 -.5 -.9 +4.7 InRspMlAstIns XY 8.78 +.5 +.3 +2.7 InvGdCpBdA m TW 10.17 -.9 -2.4 +2.9 InvGdCpBdAdm b TW 10.17 -.9 -2.4 +3.0 InvGdCpBdC m TW 10.17 -1.0 -2.7 +2.1 InvGdCpBdIns TW 10.17 -.9 -2.3 +3.3 InvGdCpBdP TW 10.17 -.9 -2.3 +3.2 LngDrTtlRetIns CL 10.29 -2.2 -5.3 +3.3/B LngTrmCrdtI2 CL 11.51 -2.3 -5.3 +4.3/B LngTrmCrdtInstl CL 11.51 -2.3 -5.3 +4.4/A LngTrmUSGvtA m GL 5.87 -2.1 -5.5 +.2 LngTrmUSGvtIns GL 5.87 -2.1 -5.4 +.6 LowDrA m CS 9.76 -.3 -.6 +.7 LowDrAdmin b CS 9.76 -.3 -.6 +.8 LowDrC m CS 9.76 -.3 -.7 +.4 LowDrI2 CS 9.76 -.3 -.5 +.9 LowDrIIInstl CS 9.65 -.1 -.5 +1.0 LowDrInstl CS 9.76 -.3 -.5 +1.0 LowDrR b CS 9.76 -.3 -.7 +.4 LowDurESGIns CS 9.42 -.2 -.7 +.8 LowDurIncA m CS 8.53 -.1 +.4 +4.2/A LowDurIncC m CS 8.53 -.1 +.3 +3.9/A LowDurIncI2 CS 8.53 -.1 +.5 +4.5/A LowDurIncInstl CS 8.53 -.1 +.5 +4.6/A MnBdA m ML 9.70 -.1 -.8 +3.2 MnBdC m ML 9.70 -.2 -1.0 +2.7 MnBdI2 ML 9.70 -.1 -.8 +3.4 MnBdInstl ML 9.70 -.1 -.7 +3.5 ModDrInstl CI 9.98 -.9 -1.5 +1.1/C MortgOppsInstl NT 10.98 -.1 +.2 +3.8 MrtgBckdScA m CI 10.29 -.4 -1.4 +1.6 MrtgBckdScIns CI 10.29 -.3 -1.3 +2.1 NYMnBdA m MN 11.04 -.2 -1.2 +2.3 NYMnBdInstl MN 11.04 -.2 -1.1 +2.6 RAEFdmAdPLUSIns NE 10.18 +.6 +.4 +.2 RAEFdmPLA m LV 7.22 +1.0 -.5 +9.0 RAEFdmPLC m LV 6.67 +.9 -.7 +8.2 RAEFdmPLEMGIns EM 11.47 +1.2 +3.3 +8.1 RAEFdmPLI2 LV 7.52 +.9 -.6 +9.4 RAEFdmPLInstl LV 7.57 +.9 -.6 +9.4 RAEFdmPLIntlIns FV 9.96 +3.4 +1.4 +6.5 RAEFdmPLSmInstl SV 11.77 +1.4 ... +10.4 RlEstRlRtStrA m SR 7.10 +1.1 -6.7 +2.8 RlEstRlRtStrIns SR 7.84 +1.2 -6.7 +3.2 RlRetA m IP 10.85 ... -1.1 +.6 RlRetAdmin b IP 10.85 ... -1.1 +.7 RlRetAsstInstl IP 8.32 +.3 -2.4 +1.6 RlRetC m IP 10.85 -.1 -1.3 +.1 RlRetI2 IP 10.85 ... -1.1 +.9 RlRetInstl IP 10.85 ... -1.0 +1.0 RlRetR b IP 10.85 -.1 -1.2 +.3 ShrtAsstInvmIns UB 10.05 +.3 +.7 +1.6 ShrtDrMnIncA m MS 8.33 -.1 -.3 +.4 ShrtDrMnIncIns MS 8.33 -.1 -.1 +.8 ShrtTrmA m UB 9.88 +.5 +.7 +1.9/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/Wednesday, May 2, 2018

PAGE 55

ShrtTrmAdm b UB 9.88 +.5 +.7 +1.9/A ShrtTrmC m UB 9.88 +.4 +.6 +1.6/A 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 +.4 +1.2 +3.0 SrFltngRtIns d BL 9.91 +.5 +1.3 +3.3 StkPlsShrtI2 BM 8.45 ... +.7 -8.2 StkPlsShrtIns BM 8.46 -.1 +.9 -8.1 StksPLUSA m LB 10.48 +.4 -.8 +9.8 StksPLUSAbRtA m LB 10.49 +.5 -.3 +10.4 StksPLUSAbRtC m LB 9.56 +.4 -.5 +9.5 StksPLUSAbRtI2 LB 10.55 +.6 -.1 +10.7 StksPLUSAbRtIns LB 10.68 +.6 -.1 +10.8 StksPLUSC m LB 9.95 +.3 -1.0 +9.2 StksPLUSIUHdIns FB 6.95 +2.7 +1.0 +5.3 StksPLUSIUSDHA m FB 8.14 +5.0 +.9 +5.4 StksPLUSIUSDHC m FB 7.50 +5.0 +.7 +4.7 StksPLUSIUSDHI2 FB 8.48 +5.1 +1.0 +5.7 StksPLUSIUSDHIn FB 8.55 +5.0 +.9 +5.8 StksPLUSIns LB 11.27 +.4 -.8 +10.1 StksPLUSLngDrIn XM 6.74 -1.7 -5.8 +12.5 StksPLUSSmA m SB 10.38 +1.1 +.9 +10.2 StksPLUSSmC m SB 9.58 +.9 +.6 +9.4 StksPLUSSmI2 SB 10.53 +1.2 +1.0 +10.6 StksPLUSSmIns SB 10.61 +1.1 +1.1 +10.7 TotRetESGI2 CI 8.85 -1.0 -2.4 +1.1 TotRetESGIns CI 8.85 -.9 -2.4 +1.2 TtlRetA m CI 9.95 -1.1 -2.5 +1.2/C TtlRetAdm b CI 9.95 -1.1 -2.4 +1.3/B TtlRetC m CI 9.95 -1.2 -2.7 +.4/E TtlRetI2 CI 9.95 -1.1 -2.4 +1.4/B TtlRetIIIns CI 9.40 -.6 -2.1 +1.6 TtlRetIVIns CI 10.14 -1.0 -2.6 +1.1 TtlRetIns CI 9.95 -1.1 -2.3 +1.5/B TtlRetR b CI 9.95 -1.1 -2.5 +.9/D UncnsBdA m NT 10.77 -.1 +.4 +2.8/B UncnsBdC m NT 10.77 -.2 +.1 +2.0/D UncnsBdI2 NT 10.77 -.1 +.5 +3.1/B UncnsBdIns NT 10.77 -.1 +.5 +3.2/BPNCCorFI b CI 16.36 -1.0 -2.4 +.7/D DiversEq b LB 27.23 +.1 -.4 +5.9/E IntermBdI CI 10.59 -.6 -1.8 +.4/E IntermTxExBdI MI 9.24 -.3 -1.8 +1.5/D IntlEqA m FG 24.38 -.7 +.6 +6.7/B IntlEqIns FG 24.61 -.7 +.7 +7.0/B LtdMatBdIns CS 9.96 -.1 -.5 +.3/D MltFctrLgCpGrI LG 38.33 -.2 +.8 +10.3/D MltFctrLgCpValI LV 24.72 -1.0 -3.8 +5.7/D SmCpI SG 24.34 +.8 +1.6 +6.9/E TtlRetAdvtgIns CI 10.41 -.9 -2.6 +.8/D TxExLtdMatBdIns MS 10.14 -.4 -.8 +.5/C UltraShrtBdI UB 9.87 +.1 +.2 +.6/DPRIMECAP OdysseyAgrsGr MG 47.28 -4.4 +6.7 +16.1/A Gr LG 39.20 -2.6 +5.2 +15.6/A Stk LB 31.55 -1.1 -1.1 +11.2/APacic CapitalTxFrSecY MI 9.97 -.3 -1.3 +1.7/C TxFrShrtIntrScY MS 9.95 -.3 -.5 +.5/CPacic FundsOptmzAgrsGrA m XM 17.14 +.6 ... +7.3 OptmzAgrsGrC m XM 16.69 +.6 -.2 +6.4 OptmzCnsrA m XY 11.19 -.4 -1.2 +2.7 OptmzCnsrC m XY 10.94 -.5 -1.4 +2.0 OptmzGrA m AL 15.52 +.4 -.6 +6.3 OptmzGrB m AL 15.28 +.3 -.8 +5.5 OptmzGrC m AL 15.23 +.3 -.8 +5.5 OptmzModA m MA 14.27 +.1 -.8 +5.2 OptmzModB m MA 14.07 ... -1.0 +4.4 OptmzModC m MA 14.04 ... -1.0 +4.4 OptmzModCnsrA m CA 12.55 -.2 -1.0 +3.9 OptmzModCnsrC m CA 12.30 -.3 -1.3 +3.1ParadigmVal d SB 49.82 -1.0 +1.8 +10.7/AParametricEmMktsInstl EM 15.88 -1.4 +.6 +4.3/D EmMktsInv b EM 15.81 -1.4 +.5 +4.1/D TxMgEMktIs EM 52.61 -1.5 +.6 +4.4/DParnassusCorEqInv LB 42.90 +1.2 +.9 +9.0/C FI CI 16.00 -.9 -2.5 +.9/D Parnassus LB 46.35 -.6 -4.0 +6.8/EPaxBalIndvInv b MA 22.50 +.1 -.7 +5.2/C ESGBtQlIndvInv b LB 19.57 +.5 -.6 +8.3/C HYBdIndvInv b HY 6.61 +.1 -.9 +3.3/DPaydenCAMnInc MF 10.07 -.2 -1.4 +2.0/B CorBdInv CI 10.38 -1.0 -2.1 +2.0/A EmMktsBdInv EB 13.57 -1.9 -3.0 +5.1/B EqInc LV 16.32 +1.4 -1.0 +9.2/A GNMAInv GI 9.12 -.8 -2.2 +.2/B GlbFI IB 8.99 -.7 -.8 +2.2/C GlbLowDr IB 9.93 -.1 -.3 +.9/E HiIncInv HY 6.37 +.4 -.7 +3.7/C LowDr CS 9.97 +.1 -.1 +.9/C LtdMat UB 9.46 +.2 +.5 +1.1/B USGvtInv GS 10.19 -.3 -1.0 .../CPear TreePlrsFgnVlInstl FV 22.05 +1.6 -.3 +6.0/A PlrsFgnVlOrd b FV 22.08 +1.5 -.4 +5.7/A PlrsSmCpOrd b SB 25.51 +.1 -2.3 +6.5/D PnAgrEMOrdinary b EM 22.88 -1.8 -1.4 +.6/E QualOrd b LB 19.00 +.9 -1.3 +11.0/APerformanceMnBdInstl d MI 23.63 -.4 -2.1 +3.0/A StrBd d MU 22.23 -.3 -.3 +4.5/APermanentI CA 40.57 ... -1.5 +3.8/CPerrittMicroCpOppsInv d SB 30.63 +1.5 +2.1 +8.9/B UltraMicroCp d SB 16.58 +1.5 -4.0 +10.0/APioneerA m LB 28.64 +.2 -.4 +9.1/B AMTFreeMnA m ML 14.24 -.3 -1.8 +2.7/B AMTFreeMnY ML 14.20 -.3 -1.7 +3.0/A BalA m MA 9.37 ... -1.2 +5.1/C BdA m CI 9.47 -.6 -1.8 +1.8/A BdC m CI 9.36 -.7 -2.1 +1.0/C BdY CI 9.38 -.6 -1.7 +2.0/A C m LB 25.00 +.1 -.6 +8.2/C CorEqA m LB 20.85 +.8 +1.3 +9.7/B CorEqY LB 21.08 +.8 +1.3 +10.0/A DiscpGrA m LG 18.36 -.5 +.9 +9.4/D DiscpValA m LV 15.62 -.1 -1.9 +8.2/B DiscpValC m LV 15.33 -.1 -2.0 +7.4/C DiscpValY LV 15.70 -.1 -1.8 +8.5/A EqIncA m LV 35.09 +.7 -1.5 +10.2/A EqIncC m LV 34.46 +.6 -1.8 +9.4/A EqIncR b LV 35.70 +.6 -1.7 +9.8/A GlbHYA m HY 8.88 -.5 -.7 +3.9/C GlbHYC m HY 8.86 -.4 -.9 +3.1/D GlbHYY HY 8.72 -.5 -.6 +4.1/B HYA m HY 9.57 +.4 -.4 +3.5/C HYC m HY 9.78 +.3 -.6 +2.8/E HYY HY 9.58 +.4 -.3 +3.8/C HiIncMnA m HM 7.26 +.3 +1.0 +4.9/A HiIncMnC m HM 7.26 +.2 +.7 +4.1/C IntlEqA m FB 24.63 +1.1 ... +5.2/B MidCpValA m MV 24.05 -.9 -4.8 +5.5/D RlEsttA m SR 23.13 +2.0 -5.4 +2.7/D SelMidCpGrA m MG 42.78 -.7 +1.9 +9.3/B SelMidCpGrY MG 46.24 -.7 +2.0 +9.6/B ShrtTrmIncY CS 9.38 +.1 +.1 +1.3/B SolusBalA m IH 12.07 +.6 -1.1 +2.8 SolusBalC m IH 11.09 +.5 -1.3 +2.0 StrIncA m MU 10.52 -.7 -1.8 +2.6/C StrIncC m MU 10.29 -.8 -1.9 +1.9/D StrIncR b MU 10.69 -.7 -1.9 +2.2/C StrIncY MU 10.52 -.7 -1.6 +2.9/B Y LB 29.00 +.2 -.3 +9.4/BPolarisGlbVal d WS 27.26 +.9 -1.6 +7.6/BPortfolio 21GlbEqR b WS 43.23 +.7 +.6 +8.5/BPraxisGenesisBalA m MA 13.58 +.1 -.8 +4.7/D GenesisGrA m AL 15.06 +.5 -.2 +5.8/C GrIdxA m LG 23.68 +1.4 +2.7 +11.7/B ImpactBdA m CI 10.08 -1.0 -2.2 +.8/DPrincipalCAMnA m MF 10.29 -.2 -1.8 +2.8/A CorPlusBdA m CI 10.58 -.9 -2.7 +1.1/C CorPlusBdIns CI 10.58 -.8 -2.5 +1.5/B CorPlusBdJ m CI 10.65 -.9 -2.7 +1.1/C CptlAprcA m LB 61.30 +.2 -.4 +8.8/C CptlAprcC m LB 47.64 +.1 -.7 +7.9/D DiversIntlA m FB 14.02 +1.2 +.2 +5.4/B DiversIntlIns FB 13.95 +1.2 +.4 +5.9/A DiversIntlJ m FB 13.86 +1.2 +.3 +5.5/A EqIncA m LV 30.71 +.4 -1.9 +8.5/A EqIncC m LV 29.91 +.3 -2.2 +7.7/B GvtHiQualBdA m GI 10.09 -.4 -1.7 +.1/C HYA m HY 7.29 +.2 -1.2 +4.4/B HYC m HY 7.37 +.3 -1.3 +3.6/C HYIIns HY 9.66 +.2 -.1 +3.5/C IncA m CI 9.30 -.5 -1.6 +1.5/B InProtIns IP 8.44 -.4 -1.1 +.6/C IntlEMA m EM 30.00 -2.5 +.1 +6.1/C IntlEMJ m EM 28.88 -2.5 +.1 +6.2/C IntlIIns FG 17.05 -.7 -.4 +6.2/C LCpSP500IdxA m LB 17.48 +.6 -.3 +9.7/B LCpSP500IdxIs LB 17.47 +.6 -.2 +10.1/A LCpSP500IdxJ m LB 17.31 +.6 -.2 +9.8/B LfTm2010Ins TA 13.43 +.2 -.7 +3.7/C LfTm2010J m TA 13.38 +.1 -.8 +3.5/C LfTm2020A m TE 14.25 +.4 -.6 +4.6/B LfTm2020Ins TE 14.15 +.4 -.5 +4.9/B LfTm2020J m TE 14.08 +.4 -.5 +4.7/B LfTm2030A m TH 14.76 +.5 -.3 +5.6/C LfTm2030Ins TH 14.72 +.6 -.1 +6.0/B LfTm2030J m TH 14.67 +.5 -.2 +5.7/C LfTm2040A m TJ 15.46 +.6 +.2 +6.2/D LfTm2040Ins TJ 15.74 +.6 +.3 +6.6/C LfTm2040J m TJ 15.61 +.6 +.3 +6.4/C LfTm2050Ins TN 15.74 +.7 +.4 +7.1/C LfTm2050J m TN 15.32 +.7 +.5 +6.8/C LfTmStrIncIns RI 12.23 ... -1.0 +3.0/C LfTmStrIncJ m RI 12.17 ... -1.1 +2.7/C LgCpGrA m LG 9.55 +1.3 +5.9 +10.2/D LgCpGrIIns LG 15.45 +1.6 +7.1 +13.9/A LgCpGrIJ m LG 12.84 +1.7 +7.0 +13.7/A LgCpGrIns LG 10.17 +1.3 +6.2 +10.7/C LgCpGrJ m LG 8.80 +1.1 +5.9 +10.4/C LgCpValA m LV 10.80 +1.5 -1.0 +6.5/D LgCpValIIIIns LV 16.68 +.8 -1.5 +7.7/B LgCpValIIIJ m LV 16.46 +.9 -1.6 +7.3/C LgCpValJ m LV 10.54 +1.6 -.9 +6.7/C MdCpA m MG 26.38 -.7 -1.3 +8.7/C MdCpGrIIIIns MG 11.40 -1.3 +2.5 +7.7/D MdCpGrJ m MG 7.05 -1.1 +1.1 +8.8/C MdCpJ m MG 25.43 -.7 -1.2 +8.9/B MdCpSP400IdxJ m MB 20.68 +.1 -.8 +8.7/A MdCpValIIIJ m MV 19.12 -.2 -4.8 +4.9/D MdCpValIIns MV 14.85 +.3 -1.5 +5.7/D PrefSecIns RR 10.07 -.4 -1.5 +4.7/C RlEsttSecA m SR 22.79 +1.7 -3.7 +4.7/A RlEsttSecIns SR 22.82 +1.7 -3.5 +5.2/A RlEsttSecJ m SR 22.14 +1.7 -3.6 +4.9/A SAMgBA m MA 15.82 +.3 -.6 +5.1/C SAMgBC m MA 15.57 +.3 -1.0 +4.4/D SAMgCnsBA m CA 12.09 +.1 -.9 +3.9/B SAMgCnsBC m CA 11.96 +.1 -1.1 +3.2/D SAMgCnsGA m AL 18.15 +.4 -.4 +6.4/B SAMgCnsGC m AL 16.87 +.4 -.6 +5.6/D SAMgmtFlxIncA m XY 12.25 -.1 -1.3 +2.9/B SAMgmtFlxIncC m XY 12.13 -.2 -1.6 +2.2/D SAMgmtStrGrA m XM 20.51 +.3 -.3 +6.8/C SAMgmtStrGrC m XM 18.69 +.3 -.6 +6.0/D ShrtTrmIncA m CS 12.04 ... -.4 +1.1/B SmCpA m SB 23.52 +2.1 +3.1 +8.8/B SmCpGrIIns SG 14.34 +.5 +3.0 +11.0/B SmCpGrIJ m SG 10.71 +.5 +2.9 +10.6/B SmCpIns SB 25.20 +2.1 +3.2 +9.2/B SmCpJ m SB 22.53 +2.2 +3.1 +9.0/B SmCpSP600IdxIns SB 27.61 +1.5 +1.9 +11.6/A SmCpSP600IdxJ m SB 26.20 +1.5 +1.9 +11.4/A SmCpValIIIns SV 13.06 +1.3 -.9 +7.3/C TxExBdA m MI 7.10 -.1 -1.1 +2.4/AProFundsBtchUltrSctInv LE 59.25 -1.6 -5.2 -2.9/E BullInv LE 121.51 +.5 -.7 +8.2/C IntUltraSectInv LE 82.30 +4.6 +19.3 +33.1/A NASDAQ100Inv LG 66.06 +1.4 +4.1 +13.3/A UltBullInv LE 56.01 +.7 -2.8 +16.0/B UltMidCpInv LE 42.31 -.3 -3.8 +13.4/B UltNASDAQ100Inv LE 64.68 +2.4 +6.1 +26.1/A UltSmCpInv LE 59.69 +2.3 ... +13.5/BProspectorOpp m MB 20.99 +.5 +.7 +9.9/AProvident TrustTrustStr LG 15.14 +1.6 +2.8 +14.4/APrudentialBalA m MA 15.58 ... -1.4 +6.0/B BalZ MA 15.70 ... -1.2 +6.3/A CAMnIncA m MC 10.41 -.2 -1.2 +2.2/D CorBdZ CI 9.63 -.9 -2.5 +1.3/B FinclSvcsA m SF 14.68 +.8 +2.3 +3.2/E GlbRlEsttA m GR 23.41 +2.0 -2.7 +1.7/E GlbRlEsttC m GR 22.91 +2.0 -2.8 +1.0/E GlbRlEsttZ GR 23.52 +2.1 -2.5 +2.0/D GlbTtlRetA m IB 6.74 -2.3 -.6 +4.0/A GvtIncA m GI 9.24 -.9 -2.2 +.1/C GvtIncZ GI 9.22 -.9 -2.2 +.4/B HYA m HY 5.40 +.3 -.3 +5.0/A HYB m HY 5.39 +.3 -.4 +4.4/A HYC m HY 5.39 +.2 -.5 +4.2/B HYZ HY 5.41 +.3 -.2 +5.2/A JenniFocGrA m LG 15.21 +1.3 +9.3 +14.9/A JenniFocGrC m LG 12.45 +1.2 +9.1 +14.1/A Jsn2020FocA m LG 14.99 +.9 +2.7 +10.3/C Jsn2020FocC m LG 10.56 +.8 +2.4 +9.5/D Jsn2020FocZ LG 16.63 +.8 +2.8 +10.7/C JsnBlndA m LG 21.36 +.8 +2.5 +8.7/E JsnDiverGrA m LG 13.17 +1.2 +6.6 +11.5/C JsnEqIncC m LB 15.07 ... -1.2 +3.0/E JsnEqOppA m LB 19.45 -.2 +.1 +7.4/D JsnGrA m LG 38.48 +1.9 +6.3 +13.7/A JsnGrC m LG 30.97 +1.9 +6.1 +12.9/A JsnGrZ LG 41.42 +2.0 +6.4 +14.0/A JsnHlthSciA m SH 45.45 +.9 +1.4 +2.8/C JsnHlthSciC m SH 34.72 +.8 +1.2 +2.1/C JsnHlthSciZ SH 50.02 +.9 +1.5 +3.1/B JsnMidCpGrA m MG 35.45 -.3 +.5 +5.6/E JsnMidCpGrC m MG 27.55 -.3 +.3 +4.9/E JsnMidCpGrZ MG 38.28 -.3 +.6 +5.9/E JsnNatrlResA m SN 39.52 +6.6 +1.5 -2.3/D JsnSmCoA m SG 25.31 +.9 +1.5 +8.7/D JsnSmCoC m SG 13.97 +.9 +1.3 +8.0/D JsnSmCoZ SG 27.26 +.9 +1.6 +9.0/D JsnUtilityA m SU 13.73 +1.7 -2.0 +3.6/D JsnUtilityC m SU 13.67 +1.6 -2.3 +2.9/D JsnUtilityZ SU 13.75 +1.8 -1.9 +4.0/D JsnValA m LV 19.83 +.1 -2.3 +4.2/E MuniHighIncomeA m HM 10.12 -.1 -.6 +3.6/C MuniHighIncomeC m HM 10.12 -.1 -.8 +2.9/D NtnlMnA m MI 14.51 -.3 -1.4 +2.0/B QMADefesvEqA m LB 14.38 -.3 -2.8 +6.6/E QMAIntlEqA m FV 7.95 -.1 -.3 +3.9/B QMALgCpCorEqA m LB 16.48 +.5 -.8 +9.6/B QMAMdCpValC m MV 18.39 -.8 -4.5 +5.1/D QMASmCpValZ SV 19.53 -.2 -3.4 +8.2/B QMAStkIdxI LB 51.98 +.6 -.2 +10.1/A QMAStkIdxZ LB 51.98 +.6 -.2 +10.0/A ShrtTrmCorpBdA m CS 10.75 -.3 -1.0 +1.0/B TtlRetBdA m CI 14.11 -1.2 -2.6 +2.1/A TtlRetBdC m CI 14.10 -1.2 -2.8 +1.3/B TtlRetBdZ CI 14.06 -1.2 -2.6 +2.3/APutnamAMTFreeMnA m ML 14.85 -.4 -1.5 +2.0 AbsRet100A m NT 10.04 +.2 +.9 +1.8 AbsRet100Y NT 10.06 +.2 +.9 +2.0 CATxExIncA m MC 7.98 -.3 -1.5 +2.4/C CnvrtSecA m CV 25.58 -1.1 +.8 +4.7 CnvrtSecY CV 25.56 -1.1 +.8 +5.0 CptlOppsA m SB 13.60 +.3 +.8 +4.7 CptlSpectrumA m AL 32.22 -2.2 -6.0 -2.7/E CptlSpectrumB m AL 30.66 -2.3 -6.2 -3.4/E CptlSpectrumC m AL 30.59 -2.3 -6.2 -3.4/E CptlSpectrumY AL 32.62 -2.2 -5.9 -2.5/E DiversIncA m NT 7.12 +.9 +2.7 +3.5/A DiversIncC m NT 6.98 +.8 +2.4 +2.7/B DiversIncM m NT 6.98 +.9 +2.7 +3.2/B DynAstAlcBalA m MA 15.05 +.7 -1.3 +5.5/B DynAstAlcBalB m MA 14.97 +.6 -1.5 +4.6/D DynAstAlcBalC m MA 14.62 +.6 -1.6 +4.6/D DynAstAlcBalY MA 15.08 +.7 -1.2 +5.7/B DynAstAlcCnsrA m TV 10.65 +.1 -2.1 +3.2/C DynAstAlcCnsrY TV 10.69 +.1 -2.0 +3.4/C DynAstAlcGrA m AL 16.92 +.9 -.7 +6.9/B DynAstAlcGrB m AL 16.52 +.9 -.9 +6.1/C DynAstAlcGrC m AL 15.86 +.8 -.9 +6.1/C DynAstAlcGrY AL 17.12 +.9 -.5 +7.2/A EqIncA m LV 24.18 +1.0 -1.1 +7.9/B EqIncB m LV 23.88 +.9 -1.3 +7.1/C EqIncC m LV 23.88 +.9 -1.3 +7.1/C EqIncM m LV 23.86 +1.0 -1.2 +7.4/C EqIncY LV 24.19 +1.0 -1.0 +8.2/B EqSpectrumA m MB 35.93 +.4 -5.3 -2.9/E EqSpectrumC m MB 33.69 +.4 -5.6 -3.7/E EqSpectrumY MB 36.60 +.5 -5.2 -2.7/E EuropeEqA m ES 27.36 +1.0 -.3 +2.0 FixIncAbReA m NT 9.85 +.4 +2.0 +2.4 FixIncAbReC m NT 9.79 +.3 +1.7 +1.6 FixIncAbReY NT 9.86 +.4 +2.1 +2.7 FltngRtIncA m BL 8.62 +.4 +1.7 +3.1/D FltngRtIncC m BL 8.61 +.3 +1.3 +2.3/E GlbEqA m WS 15.96 +1.4 +1.3 +6.2/C GlbHCA m SH 49.56 +.8 +.4 +.4/D GlbHCY SH 53.17 +.9 +.5 +.7/D GlbIncA m IB 12.02 -1.1 +.2 +2.2 GlbNatrlResA m SN 16.40 +4.4 -1.9 -7.0 GlbUtlsA m SU 13.47 +2.4 -.4 +4.4 GrOppsA m LG 32.66 +1.4 +4.3 +12.4/B GrOppsB m LG 27.79 +1.3 +4.1 +11.5/B GrOppsC m LG 28.28 +1.3 +4.1 +11.5/B HighYieldA m HY 5.79 +.2 -.8 +3.7/C HighYieldM m HY 5.77 +.2 -.8 +3.4/C IncA m CI 6.83 -.4 -.4 +1.3/C IncC m CI 6.77 -.5 -.7 +.5/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 IntlEqA m FB 26.17 +.2 ... +3.8/D IntlEqY FB 26.48 +.2 +.1 +4.0/C IntlGrA m FG 23.15 -.1 +1.3 +5.8 IntlValA m FV 12.22 +1.5 +.1 +3.9 InvsA m LB 28.37 +.7 -.1 +9.3/B InvsC m LB 26.66 +.6 -.4 +8.5/C InvsY LB 28.79 +.7 ... +9.6/B MATEIncA m MT 9.38 -.4 -1.7 +1.7 MinnesotaTEIncA m SM 9.07 -.4 -1.4 +1.7 MltAsAbRtA m AM 11.65 -1.2 -4.5 +1.2/B MltAsAbRtC m AM 11.53 +.7 -2.9 +1.1/B MltAsAbRtY AM 12.07 +2.0 -1.4 +2.5/A MortgageSecsA m GI 12.54 -.3 -.8 -.3/D NYTEIncA m MY 8.34 -.4 -1.5 +2.1/C NewJerseyTEIncA m MJ 9.04 -.4 -1.3 +2.1 OhioTEIncA m MO 8.79 -.4 -1.5 +1.7 PETEIncA m MP 8.91 -.3 -1.4 +1.9 RsrchA m LB 33.07 +.4 -.1 +9.3 RtrReady2020A m TE 19.49 ... -1.3 +2.6 RtrReady2025A m TG 22.61 +.4 -1.3 +3.5 RtrReady2030A m TH 22.79 +.7 -1.1 +4.5 RtrReady2035A m TI 23.54 +.8 -1.0 +5.5 SmCpGrA m SG 39.10 -1.1 +3.6 +8.0 SmCpValA m SV 13.04 +.4 -3.7 +7.5 SmCpValY SV 13.72 +.5 -3.5 +7.8 SustFutureA m MV 19.58 +.3 -1.7 +4.6 SustFutureY MV 19.66 +.3 -1.6 +4.8 SustLeadersA m LG 93.29 +1.0 +4.3 +11.6/B SustLeadersB m LG 73.34 +.9 +4.0 +10.8/C SustLeadersC m LG 79.60 +.9 +4.0 +10.8/C SustLeadersM m LG 81.06 +1.0 +4.1 +11.0/C SustLeadersY LG 99.71 +1.0 +4.4 +11.9/B TEIncA m ML 8.45 -.2 -1.4 +2.2/C TxFrHYA m HM 12.40 -.1 -.6 +3.7/CQCIBalIns CA 11.90 -.3 -1.7 +4.3QSCnsrvGrA m MA 14.43 -.1 -.6 +4.9 DefesvGrA m CA 13.12 -.5 -.9 +3.8 GlbEqA m WS 17.26 +.6 -1.0 +8.3/B GrA m XM 16.51 +.3 -.4 +5.9 ModGrA m AL 16.24 +.1 -.3 +5.7 SP500IdxA b LB 25.10 +.6 -.3 +9.6/BQuantitativeInternationalEq FB 15.53 +.8 +.9 +4.1/CRBCEntprI d SG 22.45 -.1 -2.3 +6.4/E SMIDCpGrI d MG 14.12 -.1 +2.6 +9.4/BReynoldsBlueChipGr b LG 60.10 +2.6 +6.6 +7.7/ERice Hall JamesSmCpIns SG 11.22 +1.6 +2.7 +4.6/ERiverNorthCorOppR m MA 10.70 +.5 -.8 +5.9/B dblelnStrIncI d MU 10.21 -.1 -.3 +3.3 dblelnStrIncR m MU 10.22 -.2 -.5 +3.0RiverbridgeGrIns d MG 18.77 -.7 +3.9 +11.8/ARockefellerCorTxableBdIns CI 9.78 -1.0 -2.3 +1.2/C IntermTENtBdIns MI 9.91 -.3 -1.3 +.6/ERoyceLowPricedStkSvc m SB 8.58 +1.1 +1.4 +3.9/E MicroCpInvm d SB 11.70 +.5 +.5 +3.4/E OppInvm d SV 13.34 +.8 -1.8 +10.2/A PEMutCnslt m SB 8.51 +.2 +.6 +8.3/C PEMutInvm d SB 10.62 +.3 +1.0 +9.4/B PremInvm d SG 16.62 -1.0 +.1 +10.6/B Sm/MdCpPremSvc m MB 14.92 -1.9 -4.4 +7.8/B SmCpValSvc m SV 10.11 +.4 -.1 +2.9/E SmlrCoGrSvc m SG 10.84 +1.0 +1.4 +7.3/E SpecEqInvm d SV 19.89 -3.9 -8.7 +4.6/E TtlRetInvm d SB 13.26 +.2 -2.1 +8.6/CRussellInvEmergMktsS EM 21.40 -1.8 +1.2 +5.9 InvGbRlEstSecS GR 32.89 +1.6 -2.0 +2.8 InvGlobalEqS WS 10.79 +1.0 -.1 +7.6 InvIntlDvdMktS FB 41.37 +1.7 +.4 +5.5 InvInvmGrdBdS CI 20.71 -.8 -2.4 +.9 InvLPBalStrA m MA 11.37 +.8 +.6 +4.5 InvLPBalStrC b MA 11.09 +.7 +.4 +3.8 InvLPBalStrS MA 11.52 +.8 +.7 +4.7 InvLPCnsrvStrA m XY 9.72 +.2 -.2 +2.3 InvLPCnsrvStrC b XY 9.60 +.2 -.5 +1.5 InvLPEqGrStrA m AL 13.49 +1.4 +.8 +6.0 InvLPEqGrStrC b AL 12.04 +1.3 +.6 +5.2 InvLPEqGrStrS AL 13.56 +1.3 +.9 +6.3 InvLPGrStrA m AL 12.68 +1.0 +.6 +5.2 InvLPGrStrC b AL 12.21 +1.0 +.4 +4.5 InvLPGrStrS AL 12.86 +1.0 +.7 +5.5 InvLPModStrA m CA 10.44 +.5 +.3 +3.8 InvLPModStrC b CA 10.27 +.4 ... +3.1 InvLPModStrS CA 10.50 +.5 +.3 +4.0 InvShrtDurBdS CS 18.98 +.1 ... +1.1 InvStratBdS CI 10.57 -.9 -2.1 +1.3 InvTEBdS MI 22.65 -.2 -1.0 +2.0 InvTxMgdUSLgCpS LB 40.72 +.7 -.5 +9.3 InvTxMgdUSMSCpS SG 26.67 +.5 +.1 +7.3 InvUSCoreEqS LB 32.05 +.6 -.6 +9.6 InvUSDefesvEqS LB 51.12 +.1 -.6 +9.6 InvUSSmCpEqS SB 31.83 +1.0 -.1 +8.7RydexBasBiotechInv SH 85.49 -1.9 -2.0 -.3/D DynSP500H b LE 105.47 +.7 -2.7 +15.9/B HCInv SH 29.13 +.9 +1.6 +2.7/C InternetInv ST 126.18 +1.1 +8.9 +16.5/D IvGvLnBdStrInv IT 35.70 +3.1 +7.3 -1.8/A NASDAQ1002xStrH b LE 131.23 +2.4 +6.3 +26.2/A NASDAQ100Inv LG 35.45 +1.5 +4.3 +14.2/A NovaInv LE 70.11 +.7 -1.6 +12.5/C SP500PureGrH b LG 66.66 +.3 +4.7 +8.9/E SP500PureValH b LV 85.77 +2.4 ... +6.6/C TechInv ST 94.44 -.2 +5.8 +15.0/DSEICAMuniBdF MF 10.48 -.4 -1.8 +1.0/E CoreFxdIncF CI 10.92 -1.0 -2.5 +1.3/B EmergMktsDbtF EB 10.08 -2.8 -.9 +3.4/D EmergingMktsEqF EM 12.87 -1.8 -.5 +6.9/B GNMAF GI 10.11 -.4 -1.7 +.5/A HighYieldBdF HY 7.06 +.6 ... +4.8/A IntermTermMuniF MI 11.42 -.2 -1.4 +1.8/B IntlEqF FB 11.61 +1.1 -.3 +5.2/B IntlFxdIncF IB 10.28 -.1 +.7 +2.1/C LargeCapGrowthF LG 35.54 +1.0 +3.9 +9.6/D LargeCapValueF LV 24.91 +.4 -1.8 +6.2/D MaschtsMuniBdF MT 10.24 -.4 -2.1 +.8/E MidCapF MB 27.09 -.9 -1.8 +8.9/A NewJrsyMuniBdF MJ 10.17 -.3 -1.5 +1.3/E NewYorkMuniBdF MN 10.45 -.4 -1.7 +1.0/D PnnylvnMuniBdF MP 10.45 -.5 -1.9 +1.1/E S&P500IndexF LB 62.71 +.6 -.2 +9.8/B ShortDurGovtF GS 10.22 -.1 -.4 +.4/A SmallCapGrowthF SG 36.68 +1.7 +3.8 +8.0/D SmallCapValueF SV 24.15 -.1 -2.5 +5.9/D TaxMgdSm/MdCpF SB 22.94 -.2 +.2 +7.2/D TxMgdLCpF LB 25.41 +.3 ... +7.9/D USMgdVolF LV 17.33 ... -1.8 +7.3/C UltraShtDurBdF UB 9.31 +.2 +.4 +1.2/BSSGAIntlStkSelionN b FV 11.54 +.7 -2.2 +3.1/D SP500IdxN b LB 37.24 +.6 -.3 +10.1/ASalientIntlSmCpIns FR 21.95 -.1 +1.2 +10.5/B SelIncA m RR 20.56 +.4 -6.1 +1.6/E SelIncC m RR 19.96 +.4 -6.2 +1.1/ESchroderNorthAmrcnEqInv LB 16.71 +.1 -1.4 +9.7 TtlRetFIInv CI 9.56 -.9 -2.3 +.8SchwabBal MA 15.48 +.2 +.1 +6.2/A CATFBd MF 11.60 -.3 -1.3 +1.7/C CorEq LB 22.49 ... -1.0 +8.7/C DivEq LV 15.80 -.3 -3.0 +5.6/D FdmtlIntlLgCIdx FV 9.60 +2.2 +.7 +5.4/A FdmtlUSLgCIdx LV 16.99 +1.0 -1.6 +8.4/A FdmtlUSSmCIdx SB 14.89 +1.3 -.3 +8.5/C GNMA GI 9.56 -.6 -2.0 +.2/C GlbRlEstt GR 7.52 +1.3 -2.0 +4.7/A HC SH 24.17 +.5 -.2 +4.2/B HdgdEq LO 17.11 +.7 -.1 +6.4/A IntermTrmBd CI 9.74 -.7 -1.9 +.4/E IntlIdx FB 20.99 +1.3 +.5 +4.7/B LgCpGr LG 18.00 +.4 +.5 +9.9/D MktTrackAllEq XM 18.79 +1.0 +.2 +8.2/A MktTrackBal MA 18.42 +.2 -.8 +5.3/C MktTrackCnsrv CA 15.83 -.2 -1.3 +3.6/C MktTrackGr AL 22.98 +.6 -.3 +6.9/B SP500Idx LB 41.13 +.6 -.1 +10.2/A Schwab1000Idx LB 62.55 +.5 -.1 +9.8/B SmCpEq SB 21.30 +.7 +1.3 +8.6/C SmCpIdx SB 31.07 +1.4 +1.4 +9.7/B TFBd MI 11.46 -.4 -1.4 +1.6/C Trgt2010 TA 13.21 -.2 -.9 +3.8 Trgt2020 TE 14.11 -.1 -.6 +4.7 Trgt2030 TH 15.71 +.2 -.3 +6.4 Trgt2040 TJ 16.95 +.3 ... +7.4 TrsInPrtScIdx IP 10.90 -.5 -1.2 +.9/B TtlStkMktIdx LB 47.26 +.6 ... +9.8/BSchwartzMariaBd XY 11.28 ... -.8 +2.5/C MariaGr MG 31.55 +1.0 +2.4 +11.4/A MariaRisingDiv LB 18.37 +1.2 -.1 +7.4/DSegall Br