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 Wilbur Sollars 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. 123 | $1.00 Thursday, May 3, 2018 Classifieds..... ................................ B3-5 Comics ...................... News Wire Lets Go..... ......................................... B1 Local Sports .......................... A5-6 Lottery .............................. Sports Obituaries..... .................................... A2 Viewpoints ............................. A3 Weather .................. News Wire SEBRING „ For the Markland family of Sebring, the afternoon of Sunday, April 29 was anything but a day of relaxation. A brush “re in the area of Barn Owl Street and Vireo Avenue threatened several homes, forcing an evacuation of more than two dozen residences. The “re“ghters on scene were able to contain the “re to a 25-acre area before “nally putting it out. One home suffered minor damage „ the Markland home. It burnt some of the siding off,Ž Lara Markland A made-fromscratch thank youBy ROBERT MILLERNEWS CLERK LAKE PLACID „ Happiness Tower can be seen for miles away, heralding tourists to the Town of Murals „or at least it did. Despite the towers painted signs on the north and south side of its facade, the tower has been closed for years. The now-defunct tower is a shadow of its former self, having closed down sometime in the early 2000s. The fact that no one knows when the tower of“cially closed, including the local chamber of commerce, speaks volumes to the lack of visitors it received in its last years. Lake Placids tower has been called several names over the years: Happiness Tower,Ž Tower of PeaceŽ and Placid Tower.Ž Most locals just call it The Tower.Ž The tower was built in 1960 by Ridge Builders and opened with much fanfare on New Years Day in 1961. It was designed by A. Wyatt Howell of Lakeland, according to an article on crownsneststpete. com dated February 2015. There are two other towers fairly locally that also competed for tourists with Happiness Tower „ Bok Tower in Lake Wales and Citrus Tower in Clermont. When it opened, the 27-story building was the biggest concrete block structure in the world. It was comprised of 70,000 pounds of reinforced steel and 9 million pounds of concrete. Rising skyward 270 feet in the air and approximately 360 feet above sea level, guests on the observation deck could take in vistas of up to 40 miles away on a good day. Visitors were also tempted to the top by being able to reach out and touch someone by using the highest pay phone in the world. However, even the views and phone calls could not keep tourists interested in the tower. Tours for the 65-second elevator ride, per Emporis, to the top ”agged. The tower ended up closing in 1982 after the owner refused to pay the Internal Revenue Service the property taxes owed to them. After re-opening in 1986, different owners took an interest in keeping the tower open, along with the other neighboring commercial enterprises. The project seemed doomed to failure and the tower closed shortly afterward. The tower was surrounded at the base by a shopping center that housed The Tower Restaurant, a gift shop, and a clothing shop amongst others throughout the years. There was a fairly large turnover rate over the years until the restaurant “nally closed and the rest of the plaza died along with it. Today, the Highlands County Property Appraiser shows two tenants: Country Home & Land at 465 U.S. 27 and a car wash at the southernmost end of the plaza. The tower and plaza have fallen into disrepair with wooden boards on windows and a shabby facade. The buildings are a shadow of their former selves. The current owner, CHL Tower Group LLC, is using the tower as a location for cell phone antennas. Charles Ervin, the registered agent for the group, has been asked by code enforcement to do away with the openŽ sign at the top of the tower. In a letter from the groups lawyer, he explained that the openŽ sign is meant to signify the plaza being opened for business, not just for the tower. Lake Placid Code Enforcement Of“cer Mostyn Mullins has asked Ervin and his group to correct several other problems to the property, including removal of hanging wires and a roof tarp that was hanging off the roof. These two issues were addressed by the owner. Mullins also asked for the sign to the west of the plazas parking lot to be removed or to “ll it with blank sign material, as currently bare light bulbs are showing. The owners replied and will do so as soon as the sign people are available; they cited a waiting list because of Hurricane Irma. Mullins noted that the trees, weeds and shrubs have been trimmed to an acceptable length and the graf“ti has been taken care of. There are issues with rotted wood. Mullins said that there was a letter from the owners attorney that said an architect would be looking into the property soon. The owner is making progress,Ž Mullins said. Ervin could not be reached for comment by phone or in person.UN-happy towerBy KIM LEATHERMANSTAFF WRITERThe Tower of Pieces ROBERT MILLER/STAFFFrom left: Fireghter Eric Bidlack, Fireghter Brandon Fitch, Fireghter Grady Laird, Lylah Markland, PJ Markland, Debra Feniello and Fireghter Miles McGee. THANKS | 4TheSEBRING „ County commissioners expressed a strong desire Tuesday to enact a burn ban, after a wild“re on Sunday burned 25 acres in Sebring Hills. Highlands County Public Safety Director Scott Canaday said he could discuss that with Melissa Yunas, wild“re mitigation specialist for the Florida Forest Serve Okeechobee District, which includes Highlands County. Sundays South Heron Wild“re,Ž as dubbed by the Florida Forest Service, was 95 percent containedŽ as of Tuesday morning, Canaday told commissioners, thanks to the work of volunteer “re“ghters. Yunas said the 52-acre Jacks Wild“re near Leisure Lakes still smokes and hampers road visibility. Likewise, she said, the 300-acre Mini Ranch Wild“re from early March near Sebring International Raceway still smolders, she said.County may consider burn banBy PHIL ATTINGERSTAFF WRITERWildfire burns Tuesday near APBURN | 4 COURTESY PHOTO/FLORIDA FOREST SERVICEA zoom-in on the KeetchByram Drought Index for the Florida Forest Service Okeechobee District shows a bright orange patch over the site of Sundays South Heron Wildre,Ž west of Sebring. SEBRING „ An audit of the School Board of Highlands County showed reporting errorsŽ could lead to a misunderstanding of the districts “nancial activities and its “nancial position. The audit report for 2016-17, by the State of Florida Auditor General, found a signi“cant de“ciencyŽ with the districts “nancial reporting procedures for pension activities and related account balances. On “nancial statements related to pensions and long-term liabilities, various expenses were understated, according to the audit. Also, misstatements related to the Heartland Educational Consortium and Major Enterprise Fund expenses were understated. The audit report noted, Reporting errors such as these may cause “nancial statement users to misunderstand district “nancial activities and incorrectly assess the districts “nancial position.Ž The Auditor General expanded its audit procedures to determine the adjustments necessary to ensure the districts “nancial statement amounts were properly reported and district personnel accepted these adjustments, according to the audit report. Those adjustments appeared to be a net debit of $337,928 related to pensions and long-term liabilities and a net debit of $119,253 related to the Heartland Educational Consortium expenses or to employee bene“ts expenses of the Major School district audit: significant deficiencyBy MARC VALEROSTAFF WRITERAUDIT | 4 A building in the Lake Placid tower plaza has a problem with the trim overhang that has seperated o the building. Several buildings in the plaza have rotted wood and moldy areas that need to be xed at the plaza holding the iconic Happiness Tower. This sign at Lake Placids towers plaza is in need of repair as it is a code violation. The owner said he will x it as soon as the sign company is available. He cites a waiting list after Hurricane Irma. KIM LEATHERMAN/STAFF The top of the tower is now used by communication companies to put their cell antennas.

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Thursday, May 3, 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 Church rummage sale rescheduledSEBRING „ The church rummage sale for House of Change, 1000 Persimmon Ave., has been rescheduled for 7 a.m. Friday, May 11 and Saturday, May 12.CorrectionSMARTER 5 THINGS That Will Make You 1. A prism must have identical ends and ”at sides. 2. A prism is a special piece of glass, crystal, or plastic that bends light. 3. If you could take a knife and slice through your prism parallel to the base, the base would stay the same shape no matter how many slices you made „ like a loaf of bread. 4. Prisms are used in binoculars to bend the light. This lets the tubes of the binoculars be short. 5. Sometimes prisms are used to re”ect light instead of bending it. Some cameras use a prism to send light to the view“nder, so the photographer can see what will be photographed. Source: study.com, kidzsearch.com OBITUARIESCatherine B. CowartCatherine Barton Cowart, beloved mother and grandmother, passed away on Saturday, April 28, 2018 at the age of 89. A celebration of Catherines life will be held on Sunday, May 6 at 1 p.m. at Bradfordville First Baptist Church. Family will receive friends immediately following the service. Catherine was born on July 15, 1928 in Macclenny, Florida to Joseph and Lillie Barton. She married John Delbert Cowart, her husband of 53 years on June 18, 1948. She was a homemaker until her youngest went to school. Then she returned to accomplish her nursing degree, which she was very proud of. Her greatest joys came from the time she spent with her family. She was an example of strong faith, kindness, compassion and love. She is survived by her children, Mike Cowart (Judy) of Melbourne, Donna Michna (Jim) of Mosinee, Wisconsin, John Cowart (Mary) of Asheville, North Carolina, Lynn Cowart (Cathy) of Jacksonville, and Donald Cowart (Amy) Tallahassee. She also leaves behind 12 grandchildren, 24 great-grandchildren and 1 great-great-grandchild. She was preceded in death by her husband, John Cowart. In lieu of ”owers, memorial contributions may be made to Memorial United Methodist Church of Lake Placid, Womens Ministry in honor of the Lillie Barton Circle, 500 Kent Ave., Lake Placid, FL 33852. Kelly Barber of Bevis Funeral Home, 850385-2193, or bevisfh. com is assisting the Cowart family with their arrangements.H. Denise EggenH. Denise Williams Eggen, 65, of Sebring, Florida passed away on April 25, 2018. She was born on March 1, 1953 in Lewes, Delaware. She had been a resident of Highlands County for over seven years coming from Hollywood, Florida where she had lived for over 30 years. She enjoyed gardening, loved animals and helping others. Survivors include her life partner, Paul William Eggen of Sebring, Florida; mother and step-father, Kathleen Feingold (Larry) of Bahamas; son, Ronald Dean Eggen Jr. (Sharon Weed) of Miami Gardens, Florida; twin sister, Cassie Michele Hinely of Miami Springs, Florida; half-sister, Lori Lee Roach of Nassau, Bahamas; and two grandsons, Ronald Dean Eggen III and Austin Reed Eggen. Helen was preceded in death by her father, George Williams, and brother, Michael OShea Williams. Donations can be made to Humane Society of Highlands County, 7321 Haywood Taylor Blvd., Sebring, FL 33876, humanesocietyofhighlandscounty.com or an animal shelter of your choice in memory of Zoey. A memorial service will be held at a later date. Arrangements entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com. adno=3573878 3101 Golfview Rd. € Sebring, FL 33870 Book Online www.chicanesrestaurant.com or Call 863-314-0348At Chicanes, every year we create an elegant chef crafted menu highlighting the best of the season to honor the special women in our lives. We look forward to hosting you.Sunday, May 13, 2018 12:00 pm 5:00 pm Mothers DayJoin us for our Annual Mothers Day Celebrationadno=3573033 EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3569250

PAGE 3

Thursday, May 3, 2018 | HIGHLANDS NEWS-SUN | A3 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. Be considerate at the moviesAs society becomes, as a whole, less considerate, it is important to point out behavior that contributes to that overall lack of courtesy. I understand that people want to go to a movie even if they have a 2-year-old toddler. It is certainly appropriate to do so when the movie is geared toward children. However, when you take your 2-year-old to a movie that is PG-13 and allow that child to chatter through the entire movie, it is beyond impolite. The other people in the theater did not pay to hear your kid instead of the movie. The fact is, you taking your child to an age-inappropriate movie shows you are a poor excuse for a parent. It also shows you to be a poor excuse for a person to ruin the movie for everyone else. If you are a person that does this, stop. Not everyone will choose to vent by writing a letter to the editor. Your child may end up getting more of a show after the movie than in the movie. Nobody wants that. So again, stop. Try real hard to consider those around you that are affected by your bad behavior. Including the example you set for your kid.Dana B. Orr Avon Park Florida 33825School pay cutsHere we go again. More cuts to school personnel because of money problems. The School Board wants to cut the four media specialist positions because there has been a lawsuit that requires the School Board to pay out over $2 million in a lump sum. This is just another excuse to cut teachers and salaries that we have heard for the 26 years we have been in this county. Every year, like clockwork, the annual impasse will come up when teachers ask for a salary increase and the School Board cannot “nd the money. For years the School Board asked the taxpayers to agree to a half-cent tax increase to help out. The tax plan was passed and so far there still is no money for the teachers. Teachers all over this country are walking out in protest as to the low salaries. Teachers have to go to college for four years for their degree then are subjected to constant workshops, seminars and recerti“cation expenses. Many have to go to their friendly dollar store for the simplest of school supplies. Contrary to the many people that think teachers are six-hour-a-day babysitters, they are professional people trying to teach your children how to read, write, think and have good manners. The pension plan for Florida teachers is nothing to write home about either. To have a decent pension, a teacher has to work an entire 35 years. Trust me teachers, dont stop at 10 or 15 years you will have a tough time. The comparison I like to make is a 22-year-old shortstop making $“ve million a year to catch a ball really contributing to the welfare of our kids? Teachers deserve better recognition than they are getting. The fact the School Board said the decision on the media specialist problem wont be decided until later in the year is just like our Federal government; its called kick the can down the road.ŽHal Graves SebringYOUR VIEW This past week involved my birthday, which always brings a lot of re”ection to mind. Life seems to be zooming by these past few years. Friends more highly seasoned have warned this is just the beginning. Why the speedway effect as we age? Is it our imagination or is something more going on here? Apparently science has taken note of this phenomenon and has delved into our perceptions of time in order to understand why. I read about a University of Munich study that asked a small sample size of participants ranging from early teens to nearly 100 years of age about their perceptions of time. The results were intriguing. For durations of a year or less, all reported the same observation regardless of age. The most senior members of the study however offered remarkably different assessments for longer spans of time. Decades of time ”ew by much faster for these elders than those on the younger side of the spectrum. Theres no doubt that as we age, we sense life slipping by much more quickly than those many decades younger. Apparently time is perceived in two ways and scientists suggest these differing perspectives lead to our sensitivity to passing time. Scienti“c American explained the two perspectives as follows. When we talk about current things, we are viewing it from the prospective vantage and then after it passes, a retrospective view. The article also con“rmed another intriguing experience of time. Enjoying activities truly does make time feel short, whereas drudgery causes the recollection to seem much longer than if one had been overjoyed or completely engrossed. Time actually does ”y „ at least in our perception „ when we are having fun. Our brains apparently dont waste energy remembering every monotonous detail of our lives „ like unloading the dishwasher „ but rather focuses on downloading new memories. The more new experiences during an activity, experience or outing „ like your fabulous vacation „ the more our minds encrypt. Later, when we remember the fun time, in our retrospective recollection it feels much longer. It is believed this is why childhood memories seem to be a long, languid time and also why adult life feels ”eeting most days. Did we really stay out all day long in childhood, returning home only when the streetlights went on or was it all those new experiences being recorded into our gray matter that now make those years seem endless? Is this also why driving home from a new location feels faster or as we become familiar with a new commute it goes more quickly? Science says yes. Whats the prescription for altering the slippage of life into this blur? As adult lives become routine, our brains arent making many new, fancy memories. Thus years ago seem such longer and today, quite short. Science suggests we keep our bodies and brains active by learning and doing new things. Eat somewhere different. Take a new route to work and actively seek out new projects. Shun the everyday and take a few risks whether its as simple as trying sushi, joining a new club or trying something you normally wouldnt like to do. Make as many new memories as possible each day and time just might slow down for your retrospective memory. Rewriting your retrospective recollection Dorothy HarrisHARRIS & CO School personnel have some time before the School Board of Highlands County makes a decision on allocations for the 2018-19 school year. Those who are most anticipating a change are the media specialists. School Superintendent Brenda Longshore has already recommended eliminating all four of the remaining positions in a budgetary move. Why such a drastic change? Its necessary, she said, because of the $2.5 million lawsuit settlement that had to be paid out in one lump sum last year. The settlement was the result of legal claims of “ve female students who were victims of sexual abuse in 2010 in the afterschool daycare at Lake Country Elementary School. The School Board approved a $3.5 million settlement with $2.5 million coming from the School Boards fund balance and $1 million from the property/casualtyŽ coverage the district has as a member of the South Central Regional Education Consortium. Longshore originally planned for a paraprofessional to be at each of the schools to take care of the needs of a media specialist. Then she conceded to leave one media specialist position in place to ”oat between the districts schools to assist the paraprofessionals. Neither of her recommendations has set well with those in the media “eld, as one can only expect. Woodlawn Elementary School media paraprofessional Annette Dale was the “rst to ask the School Board for a re-examination of the recommendation. She acknowledged the challenge that Longshore faced in making tough decisions knowing that whatever the outcome is, some will complain. However, she bragged about the work that the schools new media specialist did this year in ordering and processing more new books that the school library has seen in years. She said shelves have been rearranged making it easier for students to “nd books. The new media specialist also set up a book fair that earned the library extra money for more new books. I believe that our media specialists are a primary piece in the success of our children and their experiences,Ž Dale said to the School Board. Dale asked some valid questions about the absence of media specialists: Who will order and process new books? Set up the young reader contest? Organize another book fair? Write the reports? Do the lesson plan? Teach the paras new things to help them better serve in their position? Most importantly, how can the district and schools support and encourage students and their goals when the district is inadvertently sending them the silent message that school libraries are irrelevant? This is not the “rst time that the position of media specialist has been a target. Cheryl McGovern was hired in 2005 as media specialist at Avon Park High School. That was a time when every school in the district had a media specialist. The number of media specialists was then reduced to six, and then again reduced to four to serve 17 schools. McGovern said the media paras are under a mountain of work as it isŽ because the media specialists are at one school per week. The job of a media specialist has shifted and the services to the students has already decreased with only four media specialists for the entire district, she said. Even Sebring Middle School social studies teacher Margie Rhoades spoke in favor of taking another look at the proposed cut. She said her heart hurtsŽ for the paraprofessionals because they have to do more and more on a low salary for what they do. Its important for all of us to remember that paraprofessionals do more than help media specialists. They help with parent drop-off, assist with lunch duty and help with testing. We are not building readers now; we are just sending them to the library and having them “nd books,Ž Rhoades told the School Board. Shes right. Without a media specialist in place to ask questions and help guide a young reader, he or she may never “nd a reason to pick up a second or third book to read. As author Frank Sera“ni said, There is no such thing as a child who hates to read; there are only children who have not found the right book.Ž Perhaps Highlands Teachers Union President Shawna Warren said it best. She said the district will never close the achievement gap, solve the dropout problem or break the cycle of poverty that affects so many children if they dont make sure all the countys kids learn to read and love to read by supporting an effort of having quality trained professionals in the media centers. Lets hope the School Board “nds a way to make sure the districts media specialists stay in place so that our schools can continue to turn out students who love to read.One is just not enough

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Thursday, May 3, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. said. Even though the damage is mostly cosmetic, Markland and her family are still not allowed back into their home. They told us theres too much carbon monoxide in the air,Ž she said. The remaining carbon monoxide in the air could be harmful to her two kids, Lylah and PJ, as well as the family pet, so Markland is awaiting the all clearŽ to move back in. Despite not being back in their home, the Markland family is grateful to still have a home to go back to. To show their appreciation to the men and women who risked their lives and saved not just their home, but so many others, the family baked cookies. Warm, madefrom-scratch chocolate chip cookies. We wanted to show the kids that gratitude is a commodity, and that every good deed deserves a good deed in return,Ž said Debra Feniello, Lylah and PJs grandmother. We are teaching them about gratitude and doing the right thing.Ž Feniello, Lylah and PJ delivered nearly 100 fresh baked cookies and three gallons of milk, along with handmade thank you cards, to the West Sebring Volunteer Fire Department, Station #9. From there, the goodies were planned to be distributed out to other “re houses. Its greatly appreciated,Ž said Fire“ghter Miles McGee. It means a lot coming from these kids.Ž Putting out the brush “re was a team effort, involving several “rehouses including the City of Sebring, DeSoto City, Highlands Lakes, Leisure Lakes and the Florida Forest Service. McGee cited FFS as being instrumental in stopping the “re. They cut a trench, taking away brush so it had nowhere to go,Ž he said. THANKSFROM PAGE 1 South Heron Wild“re started from a side-byside all-terrain vehicle that caught “re in tall grass, Yunas said. Jacks Wild“re started from lightning, but the MiniRanch Wild“re, burning through muck soils, started from an unauthorized debris burn. Canaday said “re crews continue to pour waterŽ on Jacks and Mini-Ranch “res. We want to caution everybody, its very dry,Ž Canaday said. It wont take much to get another going.Ž Commissioner Don Elwell suggested enacting a burn ban, since one of the three still-active “res was an unauthorized debris burn. We dont need another one,Ž Elwell said. Commission Vice Chair Jim Brooks said the Forest Service wouldnt issue a burn permit now, given the drought index. Commissioner Ron Handley said the only places doing controlled burns now would be Avon Park Air Force Range and Highlands Hammock State Park. If if stops anyone (else) from doing it, OK,Ž Handley said. At least it will get people to think about ”icking cigarettes out the (car) window,Ž Elwell said. Right now, the KeetchByram Drought Index lists Highlands County at 481 on a scale from 0 to 800. Its posted online by the Florida Department of Agriculture and Consumer Services at currentweather. freshfrom”orida.com/ kbdi_4km.html. Last year at this time, the reading was 635. Out of 50 wild“res in Highlands County since December 2017, whose causes are known, Yunas said smoking caused two of them. Two started from camp“res, one from a child, eight from unauthorized pile burns and one from an unauthorized yard debris burn. Another started from equipment use, Yunas said, three from agriculture, another from recreation and “ve from transportation. Lightning caused three “res, power lines caused four and railroads caused one. Ten, she said, were incendiary, meaning they were set. Local “re departments continue to get calls for illegal burns, mostly in residential areas, according to Capt. Austin Maddox of Sebring Fire Department. He and a “re“ghter went to Avalon Road just north of Sebring Parkway to stop a resident from burning trash in a backyard. People burning yard trash have to meet setbacks,Ž Maddox said, referring to a Forest Service pamphlet. Residents can burn debris no closer than 25 feet from wildlands, brush, combustible material, or their own house. But they also must be 50 feet from a paved road and 150 feet from any other occupied structure „ like a neighbors house. People cant do that in residential areas, Maddox said. Houses are too close to the road and each other. Also, another wild“re burned Tuesday afternoon in Avon Park. Highlands County volunteer “re departments, Avon Park Fire Department and the Forest Service suppressed a two-acre wild“re at the corner of West Yarbrough Road and South Eller Road. Yunas said “re“ghters saved houses, but a shed was partially burned. It was dif“cult to reach because it had wood pallets „ which also burned „ stacked against it. Several nearby homes had good defensible space, Yunas said „ 30 feet free of plants or debris „ which slowed the “res spread and gave “re“ghters safe access. That “re is still under investigation, Yunas said. She asks anyone with information on the cause to call Forest Service Okeechobee of“ce at 863-462-3221.BURNFROM PAGE 1Enterprise Fund. In a stern advisory to the district, the Auditor General stated, Our audit procedures cannot substitute for managements responsibility for proper “nancial reporting.Ž In responses to the Auditor General, district personnel indicated that staff turnover and inexperience with the “nancial statement preparation process caused the errors. Also, the district review procedures did not detect these reporting errors. The district responded that it will review its procedures to ensure that pension activities and related account balances are properly reported. The audit also noted that the district awarded Florida Best and Brightest Scholarship Program scholarships to three teachers who had not received highly effective evaluations based on student performance, in accordance with state law. Also, the audit noted some unnecessary information technology user access privileges existed that increased the risk that unauthorized disclosure of student social security numbers may occur. In a March 5 letter to the Auditor General, Superintendent Brenda Longshore said the district will review its procedures to ensure that only teachers who qualify will receive the Best & Brightest Teacher Scholarship Program. Also, the district will limit access to former student information to a select number of employees, she said. The district will verify access capabilities to student records for all employees annually. Highlands News-Sun reported in July 2017, when the school district learned that three teachers were mistakenly awarded merit pay in April 2017, school district of“cials asked for the money to be returned. But, through their attorneys, the teachers informed the district that they would start legal proceedings to keep the merit pay they received. The School Board of Highlands County approved a settlement agreement July 25, 2017 allowing the teachers to keep their monetary award, with the district footing the bill. At that time, the district had already repaid to the state the $15,359.46 that went to the teachers. The proposed settlement agreement stated that the School Board denies liability to the claims by the affected teachers, but believes the cost the School Board would incur litigating the claims would far exceed the amounts in disputes.AUDITFROM PAGE 1 adno=3567390

PAGE 5

Thursday, May 3, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com LOCAL SPORTSGreen Dragons rally past BulldogsLake Placid beats DeSoto to reach district finalsLAKE PLACID The Lake Placid Green Dragons rallied past the Desoto Bulldogs by a score of 7-6 in Tuesday nights Class 5A-District 12 semi“nals. DeSoto jumped out to an early lead, but Lake Placid battled back with a three-run sixth inning and held on for the victory. The win moved Lake Placid into tonights district championship game at Lemon Bay. We kind of took DeSoto a little bit lightly,Ž said Coach Harry Tewksbury. They are a better team than what their record shows. We got smacked in the mouth early and we had to get moving in the right direction. We scrapped around and kept “ghting, we never gave up. Cody Jolley did a great job on the mound and kept us in the game. Buddy Jolley hit well tonight and did a fantastic job behind the plate. I dont know if there is a more solid out“elder than Dylan Deford. He made some big plays for us tonight. We swung the bat really well in the end and got the win. We are going to try to polish things up before Thursdays game at Lemon Bay.Ž Desoto came out swinging and tallied three runs in the “rst inning. Lake Placid trimmed its de“cit in the bottom of the frame as Katwan Ward singled, stole second base and advanced to third base on a passed ball. Buddy Jolley drilled a double to left-center“eld to make it 3-1. Lake Placid edged closer in the bottom of the second inning as Wes Clark smacked an RBI single to plate J.J. Huergo to make it 3-2. In the bottom of the fourth, Lake Placid took the lead as Jason By RUTH ANNE LAWSONCORRESPONDENTAVON PARK … The Avon Park Red Devils will host the Class 5A-District 10 championship game at Charles R Head Field this Friday. Avon Park earned the honor after beating the Tenoroc Titans 5-0 Tuesday night behind a dazzling pitching performance by Trent Lewis and a mammoth home run by Hunter Vanderpool. Trent pitch a good game for us tonight, said Avon Park Head Coach Whit Cornell. We played sound defense and got some key hits, it was an overall solid game for us.Ž Avon Park took the lead in the “rst inning as Gabe Gomez continued to show that his hot bat has no intention of cooling down with a double to drive in Josh Rivera to give the Red Devils a 1-0 lead. That would be the last hit for the Red Devils until the fourth inning as Titans starting pitcher Jameson Teel seemed to have the Avon Park offense stymied. Dalton Whitman picked up Avon Parks second hit of the game to start the bottom of the fourth with a bloop ”y ball that fell harmlessly between the second baseman and the right “elder. Mason Huertas followed two batters later with a single into right “eld that put runners on “rst and second, soon to be moved to second and third on a balk by Tenoroc. With one out, Hunter Vanderpool stunned the crowd with a titanic blast over the scoreboard in left “eld for a three-run homer to give the Red Devils a 4-0 lead. Hunter has worked hard this year to improve his hitting,Ž said Cornell. He works extra after practice and comes in on his own time to practice. He is just a sophomore and he is getting better and stronger.Ž The Red Devils added an insurance run in the bottom of the sixth as Luis Perez drove in Huertas on a ground ball to second to increase Avon Parks lead to 5-0. Not that the extra runs were needed as Lewis did Red Devils blank TitansBy JIM TAYLORCORRESPONDENTAvon Park reaches district title game, Sebring falls to Auburndale The Mezza golf group played on Monday at Harder Hall Country Club using Pro-Am points. The group will return to Harder Hall Country Club on May 7 for a 7:45 a.m. shotgun start. The Mezza Group also plays Harder Hall on Wednesday and Friday at 8 a.m. Newcomers are welcome. This is a great way to meet other golfers in your community. Come out and join us! In Group A, Rich Hahn had a score of a plus six for “rst place. He has been lingering in the shadows for awhile and had it all come together for the win! Billy Parr was not far behind but came up a few shots shy with a plus two for second place. Group B had Taffy Brown win with a plus two score. Dave Hankinson and Paul Welsh had even scores for a tie for second and third place. In Group C, Ed Duncan has been sandbagging for several weeks and decided to play to his potential and took “rst place with plus “ve. Stan Grif“s returned to play and came in second place with a minus two. Welcome back Stan! Group D had a tie for “rst and second place with a fantastic score of plus seven. Congrats to Dana Smith and Paul Brown II for that excellent round. Group E saw Joe Hyzny sweep the “eld in this group for “rst place with a plus eight. There was a three-way tie for second through fourth place with even scores. The ties were between Jerry Patterson, Frank E. Allen and Jack Bardelli.Mezza golf group swings for the pinsSpecial to Highlands News-SunWright Motorsports expands GTD programTeam runs strong in IMSA WeatherTech SportsCar Championship Just a few days from their home event at MidOhio Sports Car Course, Wright Motorsports has con“rmed the expansion of their GTD program for the sprint portion of the IMSA WeatherTech SportsCar Championship season. Beginning with this weeks event, the group will “eld a second Porsche 911 GT3 R entry for Wright Motorsports regular, Michael Schein and German Porsche ace, Wolf Henzler. I know Im speaking for my entire team when I say that were all very pleased to see Mike make his transition into the IMSA WeatherTech Championship. Hes worked very hard to get to this point and were all excited to see him race in this environment,Ž said Wright Motorsports Principal, John Wright. Im looking forward to bringing on a second car, which will enhance our engineering efforts during race weekends. Im also looking forward to working with Wolf for the “rst time. He will be a great asset to the team and a good mentor for Mike with all of his endurance experience.Ž The No. 16 Porsche 911 GT3 R will run alongside the full-season No. 58 Porsche 911 GT3 R entry of Patrick Long and Christina Nielsen for the remaining events … excluding the Tequila Patron North American Endurance Cup rounds at Watkins Glen and Road Atlanta. No stranger to Wright Motorsports, Schein will be entering his sixth consecutive season with the Batavia Ohio-based group. Though new to endurance racing, the New York native has Special to Highlands News-Sun IMSA PHOTOWright Motorsports has conrmed the expansion of their GTD program for the sprint portion of the IMSA WeatherTech SportsCar Championship season.IMSA | 6 GOLF | 6 RUTH ANNE LAWSON/CORRESPONDENTLake Placids J.J. Huergo tags out DeSotos Logan Adams during Tuesday nights Class 5A-District 12 seminal game. The Green Dragons won to advance to the district title game against Lemon Bay. DRAGONS | 6 JIM TAYLOR/CORRESPONDENTAvon Parks Hunter Vanderpool (17) is greeted at home plate after belting a three-run homer in Tuesdays Class 5A-District 10 s eminal game against Tenoroc at Head Field. The Red Devils beat the Titans by a score of 5-0. Avon Park hosts McKeel Academy for the district champi onship on Friday night. DEVILS | 6

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Thursday, May 3, 2018 www.highlandsnewssun.com Andrews doubled, Erskine Tolliver singled to left “eld to plate Andrews and came around to score on a wild pitch to put the Dragons on top by a score of 4-3. DeSoto answered in the top of the “fth inning with a three-run outburst to take a 6-4 lead. Lake Placid refused to fold as Dylan Deford came through with a double to score Briar Napier and Buddy Jolley to tie the game at 6. Andrews drew a walk and Huergo bunted for a single loading the bases. Deford raced home on a ground out by Tolliver to give the Dragons the dramatic 7-6 win. We didnt give up,Ž said Cody Jolley. I trusted in my guys to keep us in the game and they did. It was intense being on the mound. For Lemon Bay we are going to practice hard and play like we did tonight. This season we want to add another number to the out“eld wall.Ž Lake Placid plays Lemon Bay today for the district title with both teams guaranteed a spot in the state playoffs.DRAGONSFROM PAGE 5 RUTH ANNE LAWSON/CORRESPONDENTLake Placids Buddy Jolley, center, celebrates with Wes Clark, left, and Kyle Petteys after scoring the tying run in Tuesdays seminal game against DeSoto. not allow a base hit after the “rst inning and the defense played errorless to smother any hope the Titans even thought about making a comeback. Lewis pitched a complete game shutout, allowing just the one run to propel the Red Devils into the district championship game against the McKeel Wildcats. The two teams split during the regular season, with the visiting team winning each time. That does not concern Cornell who stated that it is always better to have the hometown fans on your side. The Red Devils are 19-4-1 on the season and the Wildcats are 17-9 as the Wildcats come to Avon Park on Friday with a 7 p.m. start time. Sebring Falls Auburndale beat Sebring by a score of 6-0 in Tuesday nights class 6A-District 10 semi“nal game. The win moves the Bloodhounds into the district championship game while the loss ends the Blue Streaks season.DEVILSFROM PAGE 5 JIM TAYLOR/CORRESPONDENTAvon Parks Gabe Gomez makes a throw to rst base during Tuesday nights district seminal win over Tenoroc. Avon Parks Trent Lewis, above, blanked Tenoroc to lead the Red Devils into Friday nights district championship. spent the last two years getting to know the Porsche 911 GT3 R, having taken two runner-up championships in the Pirelli World Challenge. This marks his return to the IMSA paddock after a three year run [2013, 2014, 2015] in the IMSA GT3 Cup Challenge USA in a Wright Motorsports prepared Porsche. Michael Schein // Driver, No. 16 Wright Motorsports Porsche 911 GT3 R Im really looking forward to getting back in our Wright Motorsports Porsche 911 GT3 R,Ž said Schein. Its been a long offseason for me having missed the “rst few events. Racing in a premier series like the IMSA WeatherTech SportsCar Championship is a real privilege. Im happy to be kicking off our IMSA campaign at Mid Ohio; a track that I know very well. Endurance and multi class racing is new for me so I will have to learn quick! Teaming up with a driver like Wolf Henzler is fantastic. Hes got all the speed with the added experience that I can lean on, Im looking forward to working together. Its also great to have another season ahead with Wright Motorsports. Having familiar faces in a new environment is important. We have a fast sister car with Christina and Pat onboard the 58, so having a two car team will provide the team with additional data and create some healthy competition. Bringing decades of Porsche racing experience to the group, Henzler has seen the podium at nearly every stop on the IMSA calendar. An owner of multiple championship titles, the German has also seen victories at prestigious events such as the 24 Hours of Daytona, the 24 Hours of Spa and Petit Le Mans. Having set the benchmark as one Porsches longest standing works drivers, Henzler has earned a new role for the 2018 season as the Porsche Carrera Cup Deutschland Junior Program Driver Coach. Its great to be back in the IMSA paddock and Im really looking forward to joining Wright Motorsports,Ž Henzler said. Wright Motorsports has been known as a very successful Porsche team for many years and I am already familiar with many of the team members, as well as my Porsche colleague Pat Long and his co-driver Christina Nielsen. I know Mike Schein from the paddock and am really looking forward to teaming up with him.Ž IMSAFROM PAGE 5Group F had Bud Glass take “rst place with a plus four score. Second place was David Measday with an even score. In Group G, Jimmy Black took “rst place with an even score. Second place was Boots Callahan coming close with minus one. Then we had Janet Regan right behind Boots with a minus two. Group H had a sandbagger taking the “rst place, playing very well, with a plus nine. Nice win for Bill Woudenberg! Second place score came in pretty good for Don Clark at plus seven For more information, call Joe Hyzny at 863318-7960 or Julie Bohnert at 812-887-1267.GOLFFROM PAGE 5 2018 of Athletes of AthletesAll-Highlands All-Highlands All-Highlands athletes are recognized for their accomplishments and skills in their respective sport, as well as for having strong character and leadership ability. Offer your congratulations and brand your business to the audience of Highlands News-Sun readers.Ticket Sponsor (only 1 Available) Full Color Back Cover Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsTrophy Sponsor (only 1 Available)Logo on all plaques and trophies, Full Color Inside Back Cover Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsCover Sponsor (only 1 Available)Full Color Front Cover Banner Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsTeam Photo Page(s) Sponsor (only 1 Available) 4 col. x 2.5Ž Banner Ad on All Team Photo Pages, 2 Tickets To EventChampion (3 Available)Premium Position Full Color Ad in Commemorative Publication (pg. 3, 5 or 7), 4 Tickets To Event, Logo On All Promotional Materials Publication Date: Friday, May 25th Deadline: Thursday, May 10TH A Special Publication of Local Businesses!Heres your chance to honor our All-Highlands Athletes! Event Sponsorship OpportunitiesCall TODAY to Reserve Your Space!(863) 386-5844 Dear Parent, Guardian, Family or Friend of an All-Highlands Athlete,Send a message to your athlete on our CongratulationsŽ page(s) in our All-Highlands Parade of Athletes special edition.adno=3568075 adno=720015 adno=3567393

PAGE 7

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Thursday, May 3, 2018 On May 4, LEGO Star Wars: The Force Awakens MINILAND Model Display will take its “nal landing place in the center of LEGOLAND Florida Resorts outdoor LEGO display area of the theme park. Created by a team of Master Model Builders, the giant display will feature memorable moments from Episode VII of the popular Star Wars saga enhanced with lights, sound effects and animation. The model addition includes the 16-foot-long Star Destroyer Finalizer, made of more than 350,000 LEGO bricks. LEGO Star Wars: The Force Awakens MINILAND Model Display includes six exciting scenes set on the planet of Jakku, from Star Wars: The Force Awakens which include: Kylo Rens capture of Poe; Reys rescue of BB-8; Poe and Finns escape from the Star Destroyer Finalizer; The wreck of Finn and Poes TIE Fighter; Rey, Finn and BB-8s escape from Niima Outpost; and the escape from the Starship Graveyard. Just in time for the installation of LEGO Star Wars: The Force Awakens MINILAND Model Display, a brand new character has arrived at LEGOLAND Florida Resort. The fearsome First Order Stormtrooper of the blockbuster Star Wars “lm franchise, LEGO Captain Phasma was spotted inspecting the model to ensure perfection ahead of its installation. The giant new model is the highlight of LEGO Star Wars’ Days. This exclusive LEGOLAND event begins May 5 and runs for three consecutive weekends „ more event days than ever before. All activities are included with all forms of park admission. No extra ticket or Jedi mind tricks required for the only LEGO Star Wars theme park event in Central Florida.Star Wars invades LEGOLANDSPECIAL TO HIGHLANDS NEWS-SUN LOCK + LAND PHOTOLEGO Star Wars MINILAND display. As fans continue the countdown to the opening of Toy Story Land on June 30, more toy-rif“cŽ news is emerging as anticipation builds for the colorful new land coming to life at Disneys Hollywood Studios. Guests will shrinkŽ to the size of a toy as they enter into this land full of everyones favorite toys, building blocks and game pieces. Across eleven fun-“lled acres designed to recreate Andys toy“lled backyard from the DisneyPixar Toy StoryŽ “lms, guests will be fully engaged in the wonderful world where Woody, Buzz, Jessie and all their pals come out to play. Attractions and experiences straight from Andys imagination will treat park-goers to the best playtime ever … even after the Tinker Toy lights come on. Heres some freshly unwrapped news: Alien Swirling Saucers. Designed as a playset Andy won at the Pizza Planet restaurant, this all-new attraction is out-of-this-world fun. Toy StoryŽ green aliens have powered up their ”ying saucers and earthbound guests get to play along. In rocket ship toys, guests swirl and whirl among toy planets and space stations as part of the game while The ClawŽ hangs overhead. This space adventure is bathed in multi-color lighting and sound effects from throughout the galaxies. NEW: Disney has released the “rst-ever images of the new attraction, showing the toy spaceships being piloted by everyones favorite aliens. Ten-hut! Just announced, Sarge and the Green Army Man Drum Corps will be marching several times a day through Toy Story Land. As the Drum Corps marches on, everyones invited to follow another contingent of Green Army Men to their fun and interactive boot camp, where theyll toyŽ with guests using giant Pixar balls, oversized crayons and a game of SARGE SAYS (their own spin on Simon Says). Will guests have what it takes to become of“cial recruits in Andys backyard? Wheezy, the squeaky toy penguin from the Toy StoryŽ “lms, will do more than bring smiles to the faces of guests riding Slinky Dog Dash, the family-style coaster coming to Toy Story Land. The allnew Audio-Animatronics “gure will appear in the last scene of the coaster singing Youve Got a Friend in MeŽ in that great (and unexpected) voice of his. Wheezy will be accompanied by his toy friends: Mike the tape recorder, whos provided him with a microphone, and Mr. Spell, who textsŽ funny commentary. After a day of play in Andys backyard, guests can relive their memories with fun merchandise created especially for Toy Story Land. Just announced … headbands are crowned by three-eyed space aliens or Slinky Dog. Slinky Dog also inspires a toy with lightup rings; he can even strrreetch around the waist or shoulders and double as a fashion accessory. Kids get bragging rights with commemorative I Played ThereŽ t-shirts that let the world know they were among the “rst guests to Toy Story Land. These and other playful More news on Toy Story LandSpecial to Highlands News-Sun DAVID ROARK PHOTOBuzz Lightyear, Sheri Woody and Jessie the Yodeling Cowgirl from Disney/Pixars Toy StoryŽ lms will interact with guests in the new Toy Story Land when it opens June 30 at Disneys Hollywood Studios in Lake Buena Vista. Sarge and the Green Army Men from the hit Disney/Pixar Toy StoryŽ lms will interact with guests in the new Toy Story Land when it opens June 30 at Walt Disney World Resort. TOY STORY | 6 Florida Musical Festival returningThe 18th annual Florida Music Festival & Conference will once again play host to hundreds of emerging talent in the heart of Downtown Orlando, offering local music fans free admission to all venues, compliments of the Downtown Development Board and Miller Lite. From May 10-12, crowds will be entertained by a diverse lineup of artists as buzz bands from NYC and Nashville make the trek to Central Florida to participate in the weekend-long festival. The festival is accompanied by a music industry conference on Friday and Saturday. Artists, students and industry professionals will get a chance to hear from an EDM legend, as James Disco DonnieŽ Estopinal is set to be the keynote speaker. When asked what festival attendees can expect this year, festival organizer Sean Perry of Axis Promotions said Its exciting to have the opportunity to showcase so many amazing young Florida based artists to the attending music industry. This year may be the most diverse group of future stars representing all genres and regions of the stage.Ž Featured artists include Orlandos own pop Spotify sensation, JOHN.k, Nashvilles alternative garage rockers *repeat repeat and over 100 other artists from Indie, Country, EDM and Americana. The Florida Music Festival: THE STATE OF MUSIC boasts a history of discovering unknown artists national acts like Taylor Swift in her “rst industry showcase, while throwing the best party in Downtown Orlando with past MainStage acts like The Dirty Heads, Third Eye Blind, Flogging Molly, Minus The Bear, Lupe Fiasco and more. Floridas “nest homegrown acts through the years from Less Than Jake to The Supervillains, from Seven Mary Three, members of Matchbox Twenty, Creed to JJ Grey & Mofro and yes even Mr. WorldwideŽ Pitbull asked to play once! The Special to Highlands News-Sun MUSIC | 5Toby Keith, Chris Stapleton, Dierks Bentley, Billy Currington, Tyler Farr, Randy Houser, Midland, A Thousand Horses, 38 Special, Frankie Ballard, Colt Ford, David Nail, Craig Campbell, Michael Ray, Runaway June, High Valley, DJ Dirty and many more are set for the third annual Country 500 „ The Great American Music Fest at Daytona, to be held May 25 to May 27. Daytona International Speedway, the World Center of Racing,Ž will again become the World Center of Entertainment over Memorial Day weekend. Country 500 attracted 75,000 country music loving fans from across North America to Daytona for last years celebration. Daytona Beach, Florida welcomes you to the third annual Country 500 Music Festival. As always, the festival features the very best in Country 500 looking strongSpecial to Highlands News-SunCOUNTRY | 5 BENTLEY

PAGE 8

B2 | HIGHLANDS NEWS-SUN | Thursday, May 3, 2018 www.highlandsnewssun.com Your Guide To Whats Going On Florida Hospital Clay ShootQuail Creek Plantation and Florida Hospital present a Clay Shoot on Friday, May 4 at Quail Creek Plantation, 12399 NE 224 St. in Okeechobee. Single and four-man teams available. Registration and continental breakfast begin at 8 a.m. To register, call The Foundation at 863402-5525 or visit fhheartland.org.Bark in the ParkIts a dog day in Central Park Downtown Winter Haven Friday night, May 4. Enjoy acoustic music, cold beer & wine while strolling through pet-friendly vendors and dog play area. Bark in the Park is a free community event created just for you and your four-legged friends. Dont forget to register for the wiener dog race, check in at the Main Street Winter Haven tent between 6-7 p.m. The race begins at 7:30 p.m. Central Park is at 4th St. NW in Winter Haven.Indoor ea market American Legion Post 25 in Lake Placid will host an indoor ”ea market from 8 a.m. 10 p.m. Saturday, May 12 with an auxiliary bake sale plus burgers.Tickets on sale for $10. Vendors set up at 7 a.m. For information, call 863-4650975.PLACES TO GOTRUE BLUE WINERY 604 Pink Apartments Road Davenport 863-419-4400 truebluewinery.com Owners Howard and Fatima Gill have opened the rst winery in Polk County. They grow their own fruit and create several blueberry varieties, muscadine, citrus, blackberry, peach and orange wine. They also have a bistro where you can enjoy the wine with a brick oven pizza or a salmon dinner that Fatima says is the best youll ever have. Come in for a tasting, pick up a bottle or a case of your favorites. True Blue Winery has just received a silver medal for their blueberry wine at the 2018 Florida State Fair Intl Wine Competition. They also received a bronze medal for their blackberry wine. If you happen to be at the winery when they have the blackberry wine, do yourself a favor and pick up a bottle, it wont last long. Order online by the bottle or case. LAKERIDGE WINERY & VINEYARDS 19239 U.S. 27 North, Clermont 1-800-768-WINE (9463) www.lakeridgewinery.com Open since 1989, Lakeridge grows native varieties of the red Noble, bronze Carlos, and Welder Muscadines, along with the production of Vinifera grapes including Chardonnay, Pinot Grigio, Petite Sirah, and Cabernet Sauvignon at the 127-acre Lakeridge Winery Estate. For grapesneeded and not grown, they contract with local growers. They recently won 12 medals at the 2018 Florida State Fair Intl Wine Competition. This included winning Double GoldŽ on their 2014 Napa Valley Reserve Cabernet Sauvignon. Lakeridge also won gold on their Southern Red and the 2015 Reserve Petite Sirah. Open 7 days a week with tastings & tours. Visit during one of their signature events like the 10th Annual Wine & Seafood Festival on March 23-25. Live music, artists, crafts, wine & of course food! Select varieties available in local stores. HUTCHINSON FARM WINERY 8061 Stone Road Apopka 407-814-8330 Hutchinsonfarmwinery.com Hutchinson Farm Winery grows their own Muscadine grapes including Nobel, Carlos, Doreen, Dixie, jumbo and hybrids are: Blanc du Bois, Lake Emerald, Stover, as well as experimental grapes from Florida A & M, both white and red bunch grapes. They also offer blueberry wines made with Florida blueberries. They have been making wine since 2005, planted vineyards in 2007 and have won several awards over the years from the Florida State Fair Intl Wine Competition. OAK HAVEN 32418 ( or 32430) Avington Road (Formerly Bird Road) Sorrento 352-735-1996 berriesandwines.com Oak Haven Farms began as a 20-acre strawberry farm in 1996. Over time it has transitioned into a vineyard with an onsite winery. Oak Haven produces authentic Sorrento wines including the most popular strawberry wine, blueberry wine, and the muscadine wines Carlos, Noble and Southern Belle their Ros blend. On the weekends they oer very casual food and u-pick strawberries when available. A tasting counter is available, so you can discover your new favorite. They are open November through March, or as weather permits. Follow their Facebook page for up-to-date changes. LOG CABIN FARM, VINEYARD & WINERY 376 County Road 309 Satsuma 386-467-0000 logcabinfarmwinery.com Family-owned and operated, the historic farm has 10 acres of commercial muscadine grapes used to make wine in Florida. Visit the farm for any or the signature events throughout the year. Log Cabin Farm & Winery is open weekends throughout the winter where you can enjoy samples for $1 each. SAN SEBASTIAN WINERY 157 King Street St. Augustine 904-826-1594 sansebastianwinery.com San Sebastian is the second largest winery in Florida. The native varieties of the red Noble, Bronze Carlos and Welder muscadines are grown in their vineyards. Housed in a historic building in the nations oldest city, with over 150,000 visitors a year. San Sebastian oers wine tours and tastings seven days a week. A wine & jazz bar is on the third oor where you can purchase food and drink your wine while you take in the views. Live music is played on the weekends making for an excellent weekend getaway. They won 10 medals in the 2018 Florida State Fair Intl Wine Competition including two double goldŽ medals for their Ruby Port and Port. Select varieties available in local stores. SUMMER CRUSH VINEYARD & WINERY 4200 Johnston Rd Fort Pierce 772-460-0500 summercrushwine.com Floridas Original Sun & Surf Winery Experience. Laid back Florida sun & fun vibe. Games, Surfboard tables & more. Opened in July of 2012, they are family-owned and operated. Summer Crush is a certied Florida Winery with 10 acres of muscadines. They have a 6,500-square-foot covered pavilion, live music every weekend and two acres of festival area. Visit the pond to feed the ducks, sh and turtles. They produce native muscadine wines as well as mango and pineapple. They oer a special port-style wine aged in Bourbon barrels. Special events are held yearround, check the website for schedules. Wine can be ordered online for Florida residents. HENSCRATCH FARMS VINEYARD & WINERY980 Henscratch Road Lake Placid 863-699-2060 henscratchfarms.com The winery is housed in a converted agricultural grain bin that has been outtted with timber beams, a second oor, guest viewing area, and an outside crushing porch. They grow native muscadines and scuppernongs to produce several varieties of country wine. Included with those are a strawberry wine, blueberry wine and even a sipping wine infused with raspberries. They oer a Grape Stomp FestivalŽ in the late summer where you can stomp your own grapes. It is then turned into wine that is available for purchase later that year. Also on that day, you can enjoy self-guided tours of the farm and live music. Order online. FIDDLERS RIDGE FARMS & WINERY 1750 Longleaf Blvd., Suite#4 Lake Wales 863-676-8200 Family-owned farm and winery. Creating blueberry wine with a surplus crop of blueberries one year, they havent stopped growing. Oering varieties of wine made with fresh, local ingredients, Fiddlers Ridge oers blueberry, peach and honey wines. You can enjoy the avors individually or try one of their blends. BREWPOP 2122 US 92 West Auburndale 863-662-3864 Brewpop.com Brewpop blends its own reds and whites, including a merlot. Florida honey and some select Florida fruits are used to create red or white sangrias. Brewpop also serves brick oven-red pizzas and has an extensive list of freshly brewed beer, ciders and gourmet food. By AMY SEXSON havenmagazines.com With over 500 acres of vineyards in Florida, the wine industry is growing in Florida every year. There are 88 wine producers ultimately creating 99,108 jobs in agriculture, acc ounting, packaging, transportation and more. With over 300,000 tourists visiting a Florida winery each year, it has an $11 billion economic impact on our state.* Muscadine grapes are native to Florida and have been used to make wine for hundreds of years. Now, Florida wineries incorporate even more locally grown fruits like blueberries, strawberries, blackberries and even citrus to create wine. Why not take a trip o the beaten path and visit a Florida winery? Most wineries oer events, tours and wine tastings so you can make a day of it.Discove Floida wines

PAGE 9

Thursday, May 3, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com LEGAL NOTICES NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT OF FLORIDA, IN AND FOR HIGHLANDS COUNTY Case # GC 18-003 RALPH D. LEVINGSTON and MARY LOU LEVINGSTON (Plaintiff) vs. J ACKSON R. DARDEN and TINA L. LONGWELL Husband and Wife (Defendants) NOTICE OF ACTION TO: Last Known Address Jackson R. Darden 125 S. Corvette Avenue Sebring, FL 33872 Last Known Address Tina L. Longwell 125 S. Corvette Avenue Sebring, FL 33872 or if a ny of the aforesaid persons is dead, then his or her unknown heirs, devisees, legatees or grantees; and any and all other persons or parties claiming by, through, under or against them; and all claimants, persons or parties, natural or corporate, or whose exact legal status, if known, claiming under any of the above named or described Defendant(s) or parties or claiming to have nay right, title or interest i n and to the land s hereinafter described as Defendant(s). YOU ARE HEREBY NOTIFIED that an Action to foreclose a Mortgage for the following described property, to wit: POINT OF BEGINNING, the Northeast Corner of Section 27, Township 34 South, Range 28 East, Highlands County, Florida; continue thence West along the North Line of Said Section 27 a distance of 661.36 feet to a point; run thence in a Southerly dir ectio n and parallel to the East line of the above said Section a distance of 246 feet to the Point of Beginning; run thence East and parallel to the North line of said Section 27 a dist ance of 140 feet to a point; run t hence in a Southerly direction a nd parallel to the East line of said Section 27 a distance of 71 feet to a point; run thence in a Westerly direction and parallel to the North line of said Sec tion 27 a distanc e of 140 feet to a point; run thence in a Northerly direction and parallel to the East line of Section 27 a distance of 71 feet to the Point of Beginning. All lying and being in Section 27, Township 34 South, Range 28 East, Highlands County, Florida. ALSO Shwon as, Lot 4, VAN HOOSE TRAILER PARK UNRECORDED, Highlands County, Florida. has been filed against you and you are required to serve a c opy of your writ ten defenses, if any to it, on the Plaintiff(s) attorney, whose name and address is: David F. Lanier, Esq., PO Box 400, Avon Park, Florida 338260400, and file the original with the Clerk of the above styled Court on or before May 16, 2018, otherwise a j udgment may be entered against you for the relief demanded in the Comp laint. WITNESS my hand and the seal of said Court on March 29, 2 018. ROBERT W. GERMAINE Clerk of said Circuit Court By: /s/ Brenda Jimenez Deputy Clerk April 12, 19, 26; May 3, 2018 NOTICE OFAUCTION19 I ns i g h t A uct i oneers & S a l es, I nc. 5000 State Rd 66, Sebring FL 33875 SURPLUS PUBLIC AUCTION … Vehicles, Food Service Equip, Misc. From: Highlands County School Board, City of Bartow, City of Sebring, Town o f Lake Placid, Hendry County School Board, Hardee County PublIc Works and Glades Electric, Sun-N-Lakes, High lands County Sheriffs Office, Highlands County Board of County Commissioner, Desoto County Board of County Commissioner. Saturday May 12th, 2018 @ 9:00 a.m. May 3, 6, 9, 2018 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 28-2016-CA-000517 U.S. BANK NATIONAL ASSOCIATION AS TRUSTEE FOR SPECIALT Y UNDERWRITING AND RESIDENTIAL FINANCE TRUST MORTGAGE LOAN ASSET-BACKED CERTIFICATES SERIES 2006-BC3, Plaintiff, vs. LEO H. ADAMS A/K/A LEO ADAMS, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREB Y GIVEN pursuant to a Final Judgment of Foreclosure dated November 01, 2017, and entered in Case No. 28-2016-CA000517 of the Circuit Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein U.S. BANK NATIONAL ASSOCIATION AS TRUSTEE FOR SPECIALTY UNDERWRITING AND RESIDENTIAL FINANCE TRUST MORTGAGE LOAN ASSET-BACKED CERTIFICATES SERIES 2006-BC3 is the Plaintiff and LEO H. ADAMS A/K/ A LEO ADAMS; CITIBANK, N.A.; GOLF HAMMOCK OWNERS ASSOCIATION, INC. are the Defendant(s). Robert Germaineas Clerk of the Cir cuit Court will sell to the highest and best bidder for cash, the Jury Assem bly Room 430 S. Commerce Ave., Sebring, FL 33870, at 11:00 AM on May 17, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 363, GOLF HAMMOCK UNIT IV, ACCORDING TO MAP OR PLAT THEREOF AS RECORDED IN PLAT BOOK 14, PAGE 78, OF THE PUBNOTICE OF FORECLOSURE22 LIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 4604 DUFFER LOOP SEBRING, FL 33872 A ny person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a clai m within 60 days after the sale. Dated this 10th day of April, 2018. Robert Germaine As Clerk of the Court By: /s/ Robyn P. Durrance As Deputy Clerk IMPORTANT A MERICANS WITH DISABILITIES ACT. If you are a person with a disability who needs assistance in order to participate in a program or service of the State Courts System, you should cotnact the Office of the Court Administrator at (863)534-4686 ( voice) (863)534-7777 (TDD) or (800)955 8770 (Florida Relay Service), as much in advance of your court apperance or visit to the courthouse as possible. Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively partici patein the court porgram or service. 16-219650-StS April 26; May 3, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 282012CA000698GCAXMX DIVISION: 10 PNC BANK, NATIONAL ASSOCIATION, SUCCESSOR IN INTEREST TO NATIONAL CITY REAL ESTATE SERVICES, LLC, SUCCESSOR BY MERGER TO NATIONAL CIT Y MORTGAGE, INC., FORMERL Y KNOWN AS NATIONAL CIT Y MORTGAGE CO., A SUBSIDIAR Y OF NATIONAL CITY BANK OF INDIANA Plaintiff, vs. ROBERT M POWERS; UNKNOW N SPOUSE OF ROBERT M. POWERS; ROBERT POWERS; HIGHLANDS COUNTY, A POLITICAL SUBDIVISION OF THE STATE OF FLORIDA; UNKNOWN TENANT #1; UNKNOWN TENANT #2 Defendant(s). NOTICE OF SALE NOTICE IS HEREBY GIVEN pursuan t to order rescheduling foreclosure sale or Final Judgment, entered in Civil Case No. 282012C A 000698GCAXMX of the Circuit Court of the Tenth Judicial Circuit in and for Highlands County, F lorida, wherei n PNC BANK, NATIONAL ASSOCIATION, SUCCESSOR IN INTEREST TO NATIONAL CITY MORTGAGE, INC., FORMERLY KNOWN AS NATIONAL CITY MORTGAGE CO., A SUBSIDIARY OF NATIONAL CIT Y BANK OF INDIANA, Plaintiff and ROBERT M. POWERS are defen dant(s), I, Clerk of Court, Robert W. Germaine, will sell to the highest and best bidder for cash AT THE JUR Y ASSEMBLY ROOM IN THE BASEMENT OF THE HIGHLANDS COUNTY COURT HOU SE LOCATED AT 430 SOUT H COMMERCE AVENUE, SEBRING, FLORIDA AT 11:00 A.M. on May 17, 2018, the following described property as set forth in said Final Judgment, to-wit: LOT 24, IN BLOCK 139, OF SUNILAND, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 2, AT PAGE 30, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Court Administration at 430 S. Commerce Avenue, Sebring, Florida 33870, telephone (863) 5344690, within two ( 2) working days of receipt of this Notice; if you are hearing or voice impaired, call 1-800-9558771. Dated: April 4, 2018 ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT Highlands County, Florida By: /s/ Robyn P. Durrance DEPUTY CLERK OF COURT 15-291415 FC01 NCM April 26; May 3, 2018 N ot i ce o f S a l e On May 16, 2018, at 10:00 AM, at 15 A ngelfish Drive, Sebring, FL 33875, the personal property of Charles Daulton will be sold for cash to satisfy storage charges pursuant to FS 715.109. Year/Model: 1992 HYLI; Length 35' ft.; VIN#:19LBA02R2NA924108 May 3, 8, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2016-CA-000508 DIVISION: 10 SUNTRUST BANK Plaintiff, vs. SHARLENE A. SPEIGEL a/k/a SHARLENE SPIEGEL; MICHAEL A. HORKY a/k/a MICHAEL HORKY; UNITED STATES OF AMERICA ACTING THROUGH ADMINISTRATOR OF THE SMALL BUSINESS ADMINISTRATION Defendant(s). NOTICE OF SALE NOTICE IS HEREBY GIVEN pursuant to order res cheduling foreclosure sale or Final Judgment, entered in Civil Case No. 2016-CA-000508 of the Circuit Court of the 10th Judicial Circuit in and for Highlands County, Florida, wherein SUNTRUST BANK, is Plaintiff and SHARLENE A. SPEIGEL a/k/a SHARLENE SPIEGEL are defendant(s), I, Clerk of Court, Robert W. Germaine, will sell to the highest and best bidder for cash AT THE JUR Y ASSEMBLY ROOM IN THE BASEMENT O F THE HIGHLANDS COUNTY COURTHOUSE LOCATED AT 430 SOUTH COMMERCE AVENUE, SEBRING, FLORIDA AT 11:00 A.M. on May 22, 2018, the following described property as set forth in said Final Judgment, to-wit: THE NORTH HALF OF LOT 289, A ND ALL OF LOT 290, AND OF LOT 291, OF AVON PARK LAKES UNIT NO. 1, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 4, PAGE 88, OF THE PUBLIC RECORDS OF HIGHLANDS NOTICE OFSALE30 COUNTY FLORIDA Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. If you are a person with a disability who nee ds any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Court Administration at 430 S. Commerce Avenue, Sebring, Florida 33870, telephone (863) 5344690, within two (2) working days of receipt of this Notice; if you are hearing or voice impaired, call 1-800-9558771. Dated: April 5, 2018 ROBERT W. GERMAIN E CLERK OF THE CIRCUIT COURT Highlands County, Florida By: /s/ Robyn P. Durrance DEPUTY CLERK OF COURT 16-303972 FC01 SUT May 3, 10, 2018 ADVERTISE In TheClassifieds! IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2017-CA-000176 DIVISION: 10 W ELLS FARGO BANK N.A. AS SUCCESSOR BY MERGER TO W ACHOVIA BANK, N.A. Plaintiff, vs. JOHN M. KROM; GEORGE E. KROM; UNKNOWN SPOUSE OF JOHN M. KROM; UNKNOWN SPOUSE OF GEORGE E. KROM; UNKNOWN PARTIES IN POSSESSION #1, IF LIVING, AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDE R AND AGAINS T THE ABOVE NAMED DEFENDANT(S) WHO ARE NOT KNOWN TO BE DEAD OR ALIVE WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSE, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS; UNKNOWN PARTIES IN POSSESSION #2, IF LIVING, AND ALL UNKNOWN PART IES CLAIMING BY, THROUGH, UNDER AND AGAINST THE ABOVE NAMED DEFENDANT(S) WHO ARE NOT KNOWN TO BE DEAD OR A LIVE WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INT EREST A S SPOUSE, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS Defendant(s). NOTICE OF SALE NOTICE IS HEREBY GIVEN pursuant to order rescheduling foreclosure sale or Final Judgment, entered in Civil Case No. 2017-CA-000176 of the Circuit Court of the 10th Judicial Cir c uit in and for Highlands County, Flori da, wherein WELLS FARGO BANK N.A. AS SUCCESSOR BY MERGER TO WACHOVIA BANK, N.A., is Plain tiff and JOHN M. KROM are defen dant(s), I, Clerk of Court, Robert W. Germaine, will sell to the highest and best bidder for cash AT THE JURY ASSEMBLY ROOM IN THE BASEMENT OF THE HIGHLANDS COUNTY COURTHOUSE LOCATED AT 430 SOUTH COMMERCE AVENUE, SEBRING, FLORIDA AT 11:00 A.M. on May 22, 2018, the following described property as set forth in said Final Judgment, to-wit: LOT(S) 11, BLOCK 3, O F SCHAFFNER ESTATES AS RECORDE D IN PLAT BOOK 7 PAGE 12, ET SEQ,, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, t o the provision of certain assistance. Please contact Court Administration at 430 S. Commerce Avenue, Sebring, Florida 33870, telephone (863) 5344690, within two (2) working days of receipt of this Notice; if you are hearing or voice impaired, call 1-800-9558771. Dated: April 5, 2018 ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT Highlands County, Florida By: /s/ Robyn P. Durrance DEPUTY CLERK OF COURT 17-306702 FC01 WEQ May 3, 10, 2018 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 17000042GCAXMX W ELLS FARGO BANK, N.A. Plaintiff, v. ROBERT E. BOOTH; UNKNOWN SPOUSE OF ROBERT E. BOOTH; UNKNOWN TENANT 1; UNKNOWN TENANT 2; MERRIMAN INVESTMENTS, LLC Defendants. NOTICE OF SALE Notice is hereby given that, pursuant to the Final Judgment of Foreclosure entered on April 02, 2018, in this cause, in the Circuit Court of Highlands County, Florida, the clerk shalll sell the property situated in Highlands County, Florida, described as: LOT 543, SEBRING HILLS SUBDIVISION, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 6, PAGE 2, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. a/k/a 222 SPARROW AVE, SEBRING, FL 33870-6731 at public sale, to the highest and best bidder, for cash, in the Jury Assembly Room in the basement of the Highlands County Courthouse, located at 430 South Commerce Avenue, Sebring, FL 33870-3867, on May 17, 2018 beginning at 11:00 AM. If you are a person claiming a right t o funds remaining after the sale, you must file a claim with the clerk no later t han 60 days afer the sale. If you fail to f ile a claim you will not be entitled to any remaining funds. Dated this 4th day of April, 2018. Robert W. Germaine Clerk of the Circuit Court By: /s/ Robyn P. Durrance Deputy Clerk 888161278-HE April 26; Ma y 3, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY R.E. AUCTION1015 ON SITE AUCTION Saturday May 1210 AM: 980 US HWY 27 Lake Placid, FL 338522-Unit Commercial Bldg. Corner of US 27 S. & S. Main St. CB Construction 2,296 sq ft. Yr. Built: 1950. Great investment opportunity!11:30 AM: 4435 US 27 N. Sebring, FL 33870Vacant Commercial Land. 13+/Acres. Survey available. 566,280 sq ft. Prop access off of Seattle Ave. TERMS: 10% Buyers Premium Day of Sale. Balance due at 30 d ay closing. Preview 1/2 hour prior to saleRoger Jacobson, 772-201-0279www.JacobsonAuction.com Jacobson Auction Co., Inc. FL LIC # AB-111 AU-231 Li ve & O n li ne B an k ruptcy Auction Tuesday, May 8th at 10:00 AM National Shutter & Aluminum, Inc. 700 Commerce Way W, Jupiter, FL 33458 Sale will consist of: manufactur ing equipment, hurricane protec tion parts and products, inventory, forklifts, storage con tainers, vehicles, office furni ture, office equipment, warehouse items and related equipment. Catalog and photos available at www.moeckerauctions.com Bankruptcy Case No. 18-12495EPK Preview: 1 hour prior to sale. 10%-13% BP. To register: $100 refundable cash deposit and valid drivers license. (800)840-BIDS info@moeckerauctions.com AB-1098 AU-3219, Eric Rubin 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 HOMES FOR SALE1020 2/2/1.5 Lake Placid~ Built 2003. New water heater, impact door, A/C, wood floors, painted & more. $105K. 954-608-7878 HR GolfCourse (hole #5); move in ready, fully furn. 2/2, sunrm, golf cart. $158k. By Owner.765-437-1788 MOBILE HOMES FOR SALE 1090 Move in ready part. f urn. 2 bd in Tropical Harbor, Lake Placid. 606 Belle Forest. Appli. incl. & lrg encl. lanai. $13,900 obo. Call Joyce 863-221-8347 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Lakefront Home for Rent2000 sf home. $1,200/mo. 1yr lease, NO PETS. 863-382-2221 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com CONDOS/VILLAS FOR RENT1240 Condo on Lake Jackson1/1 in 55+ com. Recently Renovated! $795/mo. No pets. 863-314-9514 APARTMENTS FOR RENT1320 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $500; 2 br starting at $650 1yr lease, NO PETS. 863-382-2221 Sebring, Dinner Lake Area1/2 bd apts. $495-650/mo Fresh paint, tile floors. Gary Johnson 863-381-1861 Sebring-Furnished Studio Apt. $600/mo. includes all utilities + cable. 863-6556614 or 863-214-3591 Sebring~2BR $675: Incl. water, sewer & garbage! No pets.800-743-2301 S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabin ets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 MOBILE HOMES FOR RENT1340 Nice 2 bd MH~ S. Sebring in 55+. Furn., pool, clean & safe. No pets or smokers. $780/mo. 845-490-2767 ROOMS FOR RENT1360 Furnished Room~Close to shopping, by the mall. $500/mo, utilities incl.863-471-2844 Leisure Lakes~Private bedrm w/bath on canal. $600/mo incl. utilities. 1st & last req. No pets. 863-659-1941 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 A R C ADIA 55 acre parcel w/ lake for rent or sale. Water, electric, and septic on site. Need your OWN 5th wheel or mobile home. $725/mo. or $299K Call 239-693-7270. WATERFRONT1515 Lake Property Liquidation Foreclosure Resale $39,900 Before Foreclosure sold for $137,900 Financing Available. Being sold off May 5th! W atch Video: www.LakeLotsCloseout.com 877.712.3650 Florida Waterfront Marketing, LLC. Licensed Real Estate Broker. 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 B ay h ea d C onsu l t i ng I nc now hi r ing 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 wor k exp. ok w/highly motivated & teachable applicant. Call 561 239-2733 or email qualifications & exp. to ggbhci@gmail.com. EOE/Drug-Free workplace Bucket Operator/ GroundsmanExperience Preferred. Clean D/L and Pre-Employment Drug Screen. Benefits & Paid Time Off provided! Pay based on experience. Call 863-453-9787 Call Center Representative Sebring call center looking for FT & PT customer service representative w/call center experience, professional telephone etiquette, & basic computer skills. Applicant must be selfmotivated & organized w/ ability to multi-task in a fast-paced work environment. Available days/ nights/weekends. Apply in person: 135 E. Center Ave., Sebring Harpprogram.org 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. Lawn & /or Tree AssistantsNeeded for Lakeshore Lawn & Tree Service. Must be experienced. Pay based on exp. Call 863-441-1556 or email: lakeshorelawns@yahoo.com

PAGE 10

B4 | HIGHLANDS NEWS-SUN | Thursday, May 3, 2018 www.highlandsnewssun.com HELPWANTED2001 Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 FT Pest Control Technician and/or Lawn Technician for local pest control company. Must be 18 years old and have a good driving record. Benefits available. Fax resume to 863-465-1513. GENPAK LLC, a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL area has openings for MECHANICS/ELECTRICIANS in our Maintenance Department. Minimum of one (1) year Industrial maintenance experience preferred, but not required. Applicants must have formal training or experience in related fields that would be useful in maintaining and repairing our production machinery and related equipment. Must have an industrial/electrical/electronic background. Troubleshooting and repair of mechanical, pneumatic & hydraulic production machinery. Must be able to troubleshoot and repair electrical control circuitry, motor/ process controls and set up machinery for production. Welding and fabrication a plus. Applicant must maintain a full complement of tools to perform normal dut ies. 12 hour shifts available. Competitive salary and benefits package. Stop by our office to fill out an application and you also may submit a resume.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com Office Assistant NeededF-T w/Benefits! Pest Control Company in Lake Placid. Basic office skills, customer service, appointment scheduling. QuickBooks a must! Fax resume to 863-465-1513 GENPAK LLC a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL has an immediate need for Packers to pack plastic and styrofoam food containers into boxes. Light lifting. 12 hour shifts available. Mfg. experience a plus but not required. Competitive salary and benefit package. We are an equal opportunity employer. You also may submit a resume/work experience with your conta ct information in your response or stop by our office to fill out an application.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 GHC MOTORSPORTS Now Hiring: Parts Manager for busy motorsports shop. Experience and knowledge of motorcycles. Full-time, paid vacation, 5 day work week. Call 863-699-2453 for Interview Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Hardee County BOCCBuilding Department Permitting Contractor Licensing Technician $11.72 … $16.15/hr. Ability to assist both contractors and property owners in the completion of forms for construction permitting. Knowledge and skill in computer operation.High School Diploma or GED. Job descriptions at www.hardeecounty.net, w/application. Submit: HR, 205 Hanchey Rd Wauchula, FL 33873, Ph: (863) 773-2161 Positions open until filled. SPECIALIZED MAINTENANCE (FT) Application deadline: 5/17/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132 EA/EO HELPWANTED2001 FULL TIME PAGINATOR/GRAPHIC ARTIST WANTED Do you have a creative eye? Solid design skills? Enjoy working in an exciting environment? We are building a design team and we want you to be a part of it!Design and layout pages in a clean and exciting fashion for several print publications.Create ads and design covers for special sections and other publications. Nights and weekends required. Experience in InDes ign and Adobe Creative Suite preferred. Proofreading skills a must. TheHighlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Donna Scherlacher Multi Media Director Donna.Scherlacher@ highlandsnewssun.com 315 US Hwy 27 N., Sebring, FL 33870. 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 HARVE S TER S NEEDED H arvester needs 40 temporary workers to harvest and pack watermelons, 06-20-18 to 07-1218. The employer is Statewide Harvesting & Hauling, Inc. W orkers will be paid $10.95 per hour depending on crop activity. W orkers may be paid piece rates based on production, but will be guaranteed $10.95 per hour rate. Worksite is located in Milan and McRae-Helena, Geor gia. Employer will provide tr ans portation to all groves from the designated pick-up location. Employer will guarantee the opportunity for work for the hourly equivalent of 3/4 of the hours of the work period. The employer will provide the tools necessary to perform the described job duties without charge to the worker. Housing will be provided f or individual workers outside normal commuting distance. For workers residing beyond no rma l commuting distances, reasonable transportation and subsis tence expenses will be provided or paid by the employer after completion of 50% of the work period. Apply for this job at the nearest State Workforce Agency office. The Florida job number is 2215141441. Seizethesales withClassified! The Town of Lake Placid is accepting applications for the Public Works Department. General Public Works employee is required to work in several capacities from sanitation to maintenance of town roads, parks, and facilities. This position requires a State of Florida issued CDL type A or B driver license with a clean driving record. Staring pay for CDL Licensed employee with clean driving record, agreeable to performing all tasks in the job description as needed is $12.40 per hour for up to four CDL licensed employees. Vacation, sick leave, family death leave benefits. State retirement benefits transferable to or from any other job in the Florida State Retirement system. Interested parties should submit applications and resumes as stated on website. http://www.lakeplacidfl.net/bul letin/employment.html ALL APPLICATIONS MAY BE SUBMITTED TO: Town of Lake Placid, 311 West Interlake Boulevard, Lake Placid, Fl. 33852 OR EMAILED TO lakeplacidinfo@gmail.com The Town of Lake Placid is an Equal Employment OpportunityŽ employer and is a Drug Free Work Environment.Ž SERVICES2005 A PLA C E F O R M O M. The nations larges senior living referral service. Contact our trusted, local experts today! Our service is FREE/no olbigation. CALL 1855-836-8564. 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 F i n d i t i n t h e C l a s s i f i e d s 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 Highlands Advanced Rheumatology and Arthritis Center is continuing to grow. Our office is in Avon Park. We are currently looking for hard-working team members to join our family. We are a patient centric practice with a teamwork environment. We are an equal opportunity employer and a drug free workplace.FT Authorization/Referral Coordinator (prior experience required; Rheumatology experience preferred)FT Medical Assistant (Preferably certified with excellent phlebotomy skills, IV Certification preferred but not required, patient friendly attitude, multi tasker with trained clinical background) We offer benefits, paid time off, great working environment. Please fax 561-570-1266 or email resume to milly@highlandsrheumatology.com include salary requirements and 3 work references. 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 Nurses & Paramedics~ FT or PT; travel by motorcoach transferring stable patients 863381-4367 or 863-381-3565 MEDICAL2030 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 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. PT Receptionist/ Office AssistantNeeded at Sebring Acupuncture & Natural Health. Non-Smoking office. Fax resumes to:863-978-1824 SKILLED TRADES2050 Mechanic NeededCall to set up interview:Cools Automotive863-658-1652 EXPERIENCED MECHANIC to work on farm equipment, diesel & gasoline engines, fabrication & electrical. Computer experience to shop for parts, input inventory & research parts a must. Clean Florida Driver License required. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday … Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com 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 Make a C onnection. Real People, Flirty Chat. Meet Singles right now! Call LiveLinks. Try it FREE. Call NOW: 855-3347726. Nice woman, 63yrs, moving to area, looking to meet new friends 50yrs or over. 718-909-5338 OTHER CLASSES3097 C PR C lass Available: MAY 22 Miller Dynamics Academy of Emergency Services. Sign up toda y Call 561-718-0104 4000FINANCIAL FINANCIAL/MISC.4020 Are you in Debt ? G et help now with a 30 minute Phone debt analysis. Mon-Fri 9:00 am to 8:00 pm., Sat: 10:00 am to 2:00 pm. All Eastern time. 1 855-630-5331. FINANCIAL/MISC.4020 Have 1 0 K in Debt ? National Debt Releif is rated A-Plus with the BBB. You could be debt free in 24-48 months. Call 1-866-4654307 now for a free debt evaluation. IRS TAX DEBTS? $10k + ? Ti re d of the calls? We can Help! $500 free consultation! We can STOP the garnishments! FREE Consultation. Call Today 1-855-8100839 Unable to work due to injury or illness? Call Bill Gordon & Assoc., Social Secruity Disability A ttorneys! FREE Evaluation. 1855-399-1237! Mail: 2420 N St NW, Washington DC. Office: Borward Co. FL., Mbr. TX/NM Bar. Local Attorneys Nationwide. 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Do You Have theBest Momin the World?Tell Her with a Happy Ad! 4 lines of text for 3 days for Only $25!! Call Now to Reserve your Space! Mothers Day is May 13863-658-0307 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. A von P ar k ~ 8 a? Th ursS at at 2660 N. Amaryllis Rd. M & W plus sz clothing (16-32); furn., lamps, Norman Rockwell plates, j ewelry, canoe & lots of misc. Church Rummage Sale 7am Fri & Sat May 4 & 5 at1000 Persimmon Ave., Sebring. Sm. furn., housewares, kitchen items, hardware, baby items, books, toys, movies, clothes lots & lots of misc! Sebring Sat Only 8a 2p, 4133 Garienda Ave., tools, furniture, household items, books antiques and lots more! S ebring Estate S ale~ 8 a2 p Fri & Sat at 3247 Bristol St. Tools, yard equip, golf, antiques, furn & over 10 yrs of treasures! S ebring Estate/Yard~ 9 a-5p Thurs-Sat at 8135 Von Maxcy Rd. Antiques, tools, camping g ear, household & artwork. GARAGE SALES6014 HTD ESTATE SALE3808 WESTMINSTER DR, SEBRING Thurs. 8-7; Fri., Sat. 8-3 Baby Grand piano, antique dry bar, ``Little Leather Library 72 books, serving bar, Florida Gator stuff, ton of costume jewelry, paintings, mens & womens clothes, Kentucky Derby (church) hats, wall clock, rattan furn, old cedar chest, hammock w/stand, flat screen, Corell, home decor, king & queen bed, cast iron, lamps, LPs, 16 Lake Raider jon boat, giraffe collection, holiday items, rattan dining set. Go to Estatesales.com or likeus on Facebook to see pictures.Questions, call Bill at 863414-0342. ~Estate Sale~ 8a-2p Thurs-Sat at 6770 US Hwy 27 N Sebring Due to owners serious illness, his antique & collectibles & gift store Must Be Liquidated!Everything Must Be Sold! A COLLECTORS DREAM! Antique furniture, collection of antique clocks, swords & knives; war memorabilia, paintings, lithographs, Tiffany lamps, collectible fairies, pewter dragons, display cases, and a huge collection of greeting c ards and racks .863-381-5116 S e b r i ng M ov i ng S a l e~ 9 a4 p Wed thru Fri at 312 Yellow Wil l ow St. (Silver Oaks MHP) Club car, freezer, sm fridge, furn. household items & much misc. Sebring Multi Family Sale 8a-1p Fri & Sat at 4430 Sturgeon Dr. Books, jewelry, treadmill & lots more! SEWING6026 Toyota S ewing Mach~ # 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 "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 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 C offee Table & 2 matching end tables, brass trim, bev. glass, like new, $50 561-386-1806 C ross C ountry Moving, Long dis tance Moving Company, out os state move $799 Long Distance Movers. Get Free quote on your Long distance move 1-800-214 4604 Dinette~ Oak table w/leaf & 4 upholstered rocker, swivel & castor chairs. $350 obo.863-699-2972 Futon, blk metal f rame, f ull 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 Digital Key C ontroller, Voco Pro KC-300 Pro studio quality, like new, $150 863-658-1563

PAGE 11

Thursday, May 3, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com ELECTRONICS6038 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 DIRECTV SELECT PACKAGE! Over 150 Channels, ONLY $35/month (for 12 mos.) Order Now! Get a $100 AT&T Visa Rewards Gift Card (some restrictions apply) CALL 1-877-808-9508 DI S H Network. 1 90 + channels. FREE InstALL. FREE Hopper HDDVS. $49.99/month (24 mos). Add High Speed Internet $14.95 (where avail.) CALL Today & SAVE 25%! 1-855-895 7245 DISH TV $59 99 F or 190 Ch an nels + $14.95 High Speed Inter net. Free Installation, Smart HD DVR Included. Free Voice Re mote. Some restrictions appl y 1-800-496-2603 S pectrum T r i p l e Pl ay TV I nterent & Voice for $29.99 ea. 60 MB per second speed. No contract or commitment. More Channels. Faster Internet. Unlimited Voice. 1-877-279-4652 ANTIQUES COLLECTIBLES6070 ALL ANTIQUES WANTED J ewelry, Artwork, Porcelain, Art Glass, Silver, Chinese Antiques, Designer, Mid-Century Furniture, Handbags. Elite Auctioneers, www.eliteauction.com Palm Beach 561-301-9421 MUSICAL6090 T r i po d S tan d s (2) new, i nc l ., music, mike stands & wires, cost $85 ea, selling for $50 pr 561-386-1806 MEDICAL6095 C ana d a D rug C enter es tu me j or opcion para ordenar medica mentos seguros y economicos. Nuestros servicios de farmacia con licencia Canadiense e Inter nacional te proveeran con ahor ros de hasta el 75 en todas las medicinas que necesites. Llama ahora al 1-855-836-0410 y o bten $10 de descuento con tu primer orden ademas de envio gratuito. D o you h ave c h ron i c k nee or back pain? If you have insur ance, you may qualify for the perfect brace at little to no cost. Get yours today! 1-800-862 8392 Do you take Viagra or C ialis ? G et 65 100mg/20mg Pills for only $99.00. Call now and get 5 bonus pills Free. Money Back Guaranteed! Call 1-800-8771582 or Se Habla Espanol 1800-876-8166 FDA-Registered Hearing Aids. 100% Risk-Free! 45-Day Home Trail. Comfort Fit. Crisp Clear Sound. If you decide to keep i t PAY ONLY $299 per aid. FREE Shipping. Call Hearing Help Ex press 1-877-442-6921. MedicalG rade HEARIN G AID S for LESS THAN $200! FDA-Registered. Crisp, clear sound, state of-the-art features & no au diologist needed. Try it RISK FREE for 45 Days! CALL 1-855 504-5893 M e di care d oesn  t cover a ll o f your medical expenses. A Medicare Supplemental Plan can help cover costs that Medicare does not. Get a free quote today by calling now. Hours: 24/7. 1800-866-3027. Okin Lift Chair/Recliner~med. sz. fully functional. Good cond. Tan. $150. 765-437-1788 O XY G EN Anytime. Anywhere. No tanks to refill. No deliveries. Only 2.8 pounds! FAA approved! FREE info kit. Call 1-888-5724944. Portable O xygen C oncentrator May Be Covered by Medicare! Reclaim independence and mobility with the compact design and long-lasting battery of Inogen One. Free information kit! Call 855-397-7056 S AVE on Medicare S upplement Insurance! Get a FAST and FREE Rate Quote from Medicare.com. No Cost! No Obligation! Com pare Quotes from Major Insur ance Cos. Operators Standing By. CALL 1-844-857-4389 MEDICAL6095 S top O VERPAYIN G f or your pre scriptions! SAVE! Call our li censed Canadian and International pharmacy, compare prices and get $25.00 OFF your first prescription! CALL 1844-359-3209 Promo Code CDC201725 S u ff ering f rom Knee, Back or Joint Pain? A Pain Relieving Ort hotic Brace Can Help! Fast/Easty Medicare Approvalvs with Qualifying Prescription. We Handel the Paperwork. Call Now! 1-844-245-6904 VIA G RA & C IALI S 60 pills f or $99. 100 pills for $150. FREE shipping. Money back guaran teed! 1-800-726-2194. Were you an INDU S TRIAL or CONSTRUCTION TRADESMAN and recently diagnosed with LUNG CANCER? You and your family may be entitled to a SIGNIFICANT CASH AWARD. Call 1 855-839-6761 for your risk free sonsultation. W ere you an INDUSTRIAL TRADESMAN (machinist/boilermaker/pipefitter etc) and re cently diagnosed with LUNG CANCER? You may be entitled to a SIGNIFICANT CASH AWARD. Risk free consultation! 855-259 0557. 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 POOL/SPA/ & SUPPLIES6145 P oo l S upp li es, 40 h ose, $25 & sweeper, $10-863-453-3104 LAWN & GARDEN6160 C raftsman Riding Mower~ 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 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 Ladder C limbTek 1 6  steel 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. APPLIANCES6250 W as hi ng M ac hi ne~ 2016 Whirlpool, top load, white. Stainless Steel tub. $200. 863-6551020 MISCELLANEOUS6260 Al ways P rotect Y our F am il y Fi na l Expense/Burial Insurance. $30,000 Coverage Only $1 per day! No Med Exam! Free Consult. Call Toda y 1-855-385-4423 AT&T Hi g h S pee d I nternet S tart ing at $40/month. Up to 45 Mbps! Over 99% Reliability! Bundle AT&T Digital TV or Phone Services & Internet Price Starts at $30/month. Call 1-888-2741454 Become a published author! Publications sold at all major secular & specialty Christian bookstores. CALL Christian Faith Publishing for your FREE author submission kit. 1-844506-6434 Earthlink High S peed Internet. As Low As $14.95/month (for the first 3 months). Reliable High Speed Fiber Optic Technology. Stream Videos, Music and More! Call Earthlink Today 1-877-929 1176 ENJOY 100% guarantee d d e li vered to-the-door Omaha Steaks! SAVE 75% PLUS get 4 more Burgers & 4 more Kielbasa FREE! Order The Family Gourmet Buffet ONLY $49.99. Call 1-844-275-9596 mention code 51689 ADS or visit www.Oma haSteaks.com/meal22 FA S T Internet! HughesNet S atellite Internet. High-Speed. Avail Anywhere. Speeds to 15 mbps. Starting at $59.99/mo. Call for L imited Time Price 1-800-9586917 G et an iPh one 8 or S amsung Galaxy 8 for $34/month. Call AT&T Wirelss today to learn how to get a new phone. Call while supplies last. 1-855-892-2388. H uges N et S ate lli te I nternet 25mbps starting at $49.99/mo! FAST download speeds. WiFi built in! FREE Standard Installa tion for lease customers! Lim i ted Time, Call 877-417-5828 INVENTORS FREE INFORMATION PACKAGE. Have your prod uct idea developed affordably by the Research & Development pros and presented to manufac turers. Call 1-844-349-8351 for a Free Idea Starter Guide. Sub mit your idea for a free consul tation. T urnyou r trashinto cash! Advertise youryard sa l e! 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 S UPP O RT our service members, veterans and their families in their time of need. For more in formation, visit the Fisher House website at www.fisherhouse.org. Vivint S mart & C omplete Home Security. Easily manage any where, Professional Installation as early as Tomorrow, $0 Acti vation. Call for a Free Quote, Contract Options. 1-800-871 8250 W ater D amage. D ea li ng w i t h water damage requires immediate action. Local professionals that respond immediately. Na tionwide and 24/7. No mold c alls. Call today! 1-800-730 6976 WANTED TO BUY/TRADE6270 FRE O N R1 2 WANTED: C ERTIFIED BUYER will PAY CASH for R12 cylinders or cases of cans. (312)291-9169; www.refri g erantfinders.com 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! C ars, Trucks & S UV S Bad Credit? Repos? Divorce? Even Bankruptcy! Its OK! $0 down op tions available! www.6ignore m y score.com FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! CHEVY7040 Tracker, 2001, 130,000 miles, $2,000 941-704-0789 HYUNDAI7163 2012 Hyundai Sonata81k mi. Runs great! $7,900. 561-523-3717 (Call or Text) TOYOTA7210 2003 Toyota Avalon XLE fully loaded. Exc. cond., 130k mi. $4,995. Must sell by May 8.518-852-3475 AUTOS WANTED7260 D O NATE Y O UR C AR F O R BREAST CANCER! Help United Breast Foundation education, prevention, & support programs. FAST FREE PICKUP 24 HR RESPONSE TAX DEDUCTION 1-844-513-9098. D O NATE Y O UR C AR, TRU C K O R BOAT TO HERITAGE FOR THE BLIND. Free 3 Day Vacation, Tax Deductible, Free Towing, All Paperwork Taken Care Of. CALL 1800-902-7815 G ot an older car, boat or RV ? Do the humane thing. Donate it to the Humane Society. Call 1-800 831-6309 TRUCKS/ PICK-UPS7300 2005 Ford F150 XL Triton 4.6 Ltr Automatic, Super Cab; 82k mi. $7,500. 863-201-7954 GOLFCARTS7327 C lub C ar~ 4 8 volt rear end 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 paint 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 2013 Flagstaf Travel Trailer 35, 2 slides, w/hitch, very clean, lots of upgrades! $17,900. 561-523-3717 I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217 MOTOR HOMES/ RVs7380 2002 Western Alpine RV~ 4 0  350 Cummings diesel, Allison trans., Kenworth power train, new tires & brakes, 3 slides, generator, 2 ACs, propane heat, dryer, new washer, king bed, large storage areas, 2 TVs w/Dish, full kit., bath/shower. $50k. 863-991-1924 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! best part, all Showcase venues are free each year, so you can discover the next big thing at no cost to you. The festival will also bring back the popular Blue Man Group Drumoff, where talented drummers compete for a prize package which includes a DW drum set, in front of celebrity judges which will include Evanescence drummer Will Hunt, and members of Universal Studios elite Blue Man Group. On Friday, May 11, and Saturday, May 12, the conference panel portion of the festival will take place at the new Ace Cafe Orlando, where music business professionals from every facet of the industry will share their advice and anecdotes with artists and students from UCF, Full Sail and F.I.R.S.T. who have been invited to attend. Past panelists include Kevin Lyman, Founder of Warped Tour, and Jonathan Mayers, Founder of Bonnaroo. This years the conference will feature a keynote conversation with James Disco DonnieŽ Estopinal, voted as one of 50 most in”uential people in EDM by Rolling Stone Magazine. The conference will also feature panels with booking agents from some of the top agencies in the country including TKO and United Talent Agency. Registration is still open to artists, music industry professionals and students. The 18th annual festival will kick off Thursday, May 10 and run through Saturday, May 12.MUSICFROM PAGE 1country music, with Toby, Chris and Dierks leading the way, plus dozens more great artists, making Country 500 the “rst big event of the summer. Nothing but a party; bring your best fun on over!Ž said Festival Producer Quint Davis. Daytona International Speedway President Chip Wile said, The Country 500 is one of the most popular and anticipated music festivals of the year. The 2018 edition will once again feature a star-studded lineup of artists behind one of sports most iconic backdrops. Were looking forward to welcoming music fans from all over the globe to Daytona International Speedway on Memorial Day weekend to celebrate the unof“cial summer kickoff. The festival is a great opportunity to experience fantastic country music and enjoy the fun-“lled atmosphere Daytona International Speedway continues to deliver.Ž Three-day weekend passes, VIP packages, camping and travel packages are on sale now through Country500.com. Fans should plan to take advantage of the advance pricing ($195) for 3-day weekend general admission passes. Country 500 festivities are spread over three days and nights of the holiday weekend. Fans will once again be offered a full-range of camping opportunities for virtually any budget, from tent camping to paved RV spots with full water and power hookups. Travel packages include hotel accommodations, roundtrip transportation to the festival grounds and of“cial t-shirts plus festival admission. Visit Country500.com for information. COUNTRYFROM PAGE 1

PAGE 12

B6 | HIGHLANDS NEWS-SUN | Thursday, May 3, 2018 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 ADVERTISE! 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 CARPET SERVICES5040 C all Empire Today ( trademark ) to schedule a FREE in-home estimate on Carpeting & Flooring. Call Today! 1-800-214-0166. 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 e xp. No job too small. Call f or best price. EC13006062863-214-7369 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 NEEDCASH? Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 Commercial & ResidentialLawns, Landscaping & TreesLicensed & Insured bigyard1969@gmail.com 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 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 TILE/GROUT5195 Highlands Tile Kitchen Bath Flooring Will set your flooring $1.50sf*Free Est. 863-202-6100 items will be available in merchandise locations found in Toy Story Land and at select shops in Disneys Hollywood Studios. To learn more about Toy Story Land, visit DisneyWorld.com or call (407) 934-7639.TOY STORYFROM PAGE 1 MATT STROSHANE PHOTOLittle green aliens from the hit Disney/Pixar Toy StoryŽ lms pilot toy rocket ships in the Alien Swirling Saucers attraction that will be part of the new Toy Story Land opening June 30. adno=3569720 adno=717985

PAGE 13

IMAGES COURTESY OF NASA VIA APThis illustration made available by NASA shows the InSight lander drilling into Mars. InSight, short for Interior Exploration using Seismic Investigations, Geodesy and Heat Transport, is scheduled to launch from Vandenberg Air Force Base on Saturday, and land on Mars six months later. In this March 1, 2018 photo made available by NASA, technicians and engineers inspect the heat shield for NASAs InSight spacecraft, inside the Astrotech processing facility at Vandenberg Air Force Base in California. CAPE CANAVERAL, Fla. „ Six years after last landing on Mars, NASA is sending a robotic geologist to dig deeper than ever before to take the planets temperature. The Mars InSight spacecraft, set to launch this weekend, will also take the planets pulse by making the “rst measurements of marsquakes.Ž And to check its re”exes, scientists will track the wobbly rotation of Mars on its axis to better understand the size and makeup of its core. The landers instruments will allow scientists to stare down deep into the planet,Ž said the missions chief scientist, Bruce Banerdt of NASAs Jet Propulsion Laboratory. Beautys not just skin deep here,Ž he said. The $1 billion U.S.European mission is the “rst dedicated to studying the innards of Mars. By probing Mars insides, scientists hope to better understand how the red planet „ any rocky planet, including our own„ formed 4.5 billion years ago. Mars is smaller and geologically less active than its neighbor Earth, where plate tectonics and other processes have obscured our planets original makeup. As a result, Mars has retained the “ngerprintsŽ of early evolution, said Banerdt. In another “rst for the mission, a pair of briefcase-size satellites will launch aboard InSight, break free after liftoff, then follow the spacecraft for six months all the way to Mars. They wont stop at Mars, just ”y past. The point is to test the two CubeSats as a potential communication link with InSight as it descends to the red planet on Nov. 26. These Mars-bound cubes are nicknamed WALL-E and EVE after the animated movie characters. Thats because theyre equipped with the same type of propulsion used in “re extinguishers to expel foam. In the 2008 movie, WALL-E used a “re NASA sending robotic geologist to Mars to dig super deepBy MARCIA DUNNAP AEROSPACE WRITERNEW YORK „ The “rst death has been reported in a national food poisoning outbreak linked to romaine lettuce. The death was reported in California, but state and federal health of“cials did not provide any other details. The Centers for Disease Control and Prevention updated its numbers on the outbreak Wednesday, revealing that 121 people had gotten sick in 25 states. At least 52 people have been hospitalized, including 14 with kidney failure, which is an unusually high number of hospitalizations. The CDC also added Kentucky, Massachusetts and Utah to the states with reported cases. There were 24 reported cases in California, of“cials there said. Health of“cials have tied the E. coli outbreak to romaine lettuce grown in Yuma, Arizona, which provides most of the romaine sold in the U.S. during the winter. The growing season in Yuma ended about a month ago, said the University of Arizonas Russell Engel, the director of Yuma Countys cooperative extension service. But even if no one is eating tainted lettuce now, case counts may still rise because theres a lag in reporting. The “rst illnesses occurred in March, and the most recent began on April 21, the CDC said. Most E. coli bacteria are not harmful, but some produce toxins that can cause severe illness. People who get sick from toxin-producing E. coli come down with symptoms about three to four days after swallowing the germ, with many suffering bloody diarrhea, severe stomach cramps and vomiting. Most people recover within a week, but some illnesses can last longer and be more severe.1st death reported in romaine lettuce E. coli outbreakBy MIKE STOBBEAP MEDICAL WRITERNEW YORK „ Weeks after his death, physicist Stephen Hawking has delivered his last thoughts about the nature of the cosmos, and he says it may be simpler than often believed. Well, simpler if you understand theoretical physics, anyway. It remains incomprehensible for the rest of us. A paper that outlines his view, written with Thomas Hertog of the University of Leuven in Belgium before Hawkings death in March, has been published by the Journal of High Energy Physics. Hertog had announced the new theory last year at a conference celebrating Hawkings 75th birthday. The University of Cambridge, where Hawking worked, announced the publication on Wednesday. Heres a very simpli“ed version of what it says. First, some background. Scientists believe our universe sprang into existence with the Big Bang, followed by an unimaginably rapid expansion known as in”ation. Within our observable universe, in”ation ended long ago. But some ideas of in”ation say it never stops, persisting in other regions of the cosmos forever. This eternal in”ation produces a multiverse,Ž a collection of pocket universes of which our own universe is just one. There may be an in“nite number of these pocket universes. If theyre all very different, then how typical is the universe we live in, where scientists make their observations? Thats a key question for understanding the fundamental laws of nature, and “nding a way to estimate what types of universes are probable is a big challenge, said physics professor David Kaiser of the Massachusetts Institute of Technology. Many people have tried to tackle that question, but Hawking approached it from a point of view shaped by his long study of the intersection of quantum theory and gravity, he said. Hawkings paper suggests that there may be a much smaller range of possibilities for universe types than previous estimates had suggested. So the behavior of our own, observable universe might not be a rare outlier, but perhaps (be) relatively typical,Ž Kaiser said in an email. Naturally,Ž Kaiser said, this is all rather speculative.Ž Avi Loeb of the HarvardSmithsonian Center for Astrophysics called it a stimulating, but not revolutionary paper.Ž TALLAHASSEE, Fla. „ Florida prisons are cutting mental health, substance abuse and re-entry programs to help make up for a $50 million shortfall in its health care and pharmaceuticals budgets. Even prison chaplains and librarians will feel the sting for what the Department of Corrections blames on underfunding in the budget the Legislature approved in March. First and foremost, its our responsibility to ensure the security of individuals in our custody and to make certain their human and constitutional rights are upheld while incarcerated. Health care is one of these constitutional responsibilities,Ž Corrections Secretary Julie Jones said in a press release. Weve unfortunately had to make some very dif“cult decisions.Ž The department said it will need $28 million more for health care and another $22million for pharmaceuticals. It said the shortfalls come on top of $24.9 million in operational cuts in the budget that takes effect July 1. The department will cut contracts with programs and services by $30 million to help make up for the de“cit. The other $20 million will come from further operational cuts. This is going to make a bad situation worse, because we need to be doing more to provide transitioning services for inmates and getting them ready to be successful when they leave state prison,Ž said Democratic Rep. David Richardson, one of the Legislatures prison experts. If we just hand an inmate $50 and open the gates and say Good luck, thats not much of a transition program. Weve got to be doing a lot more.Ž Republican Gov. Rick Scotts of“ce pointed out that he had recommended a $169 million increase in the Department of Corrections budget. The annual budget the Florida Legislature passed this year was lower than the governors recommended budget, Hawkings last physics paper argues for a simpler cosmosFlorida prisons tocut programs due to health care cost hikeBy MALCOLM RITTERAP SCIENCE WRITERBy BRENDAN FARRINGTONTHE ASSOCIATED PRESS PRISON | 3 MARS | 3NEW YORK „ For 108 years, the Boy Scouts of Americas ”agship program has been known simply as the Boy Scouts. With girls soon entering the ranks, the group says that iconic name will change. The organization on Wednesday announced a new name for its Boy Scouts program: Scouts BSA. The change will take effect in February. Chief Scout Executive Mike Surbaugh said many possibilities were considered during lengthy and incredibly funŽ deliberations before the new name was chosen. We wanted to land on something that evokes the past but also conveys the inclusive nature of the program going forward,Ž he said. Were trying to “nd the right way to say were here for both young men and young women.Ž The parent organization will remain the Boy Scouts of America, and the Cub Scouts „ its program serving children from kindergarten through “fth grade „ will keep its title, as well. But the Boy Scouts „ the program for 11to 17-yearolds „ will now be Scouts BSA. The organization already has started admitting girls into the Cub Scouts, and Scouts BSA begins accepting girls next year. Surbaugh predicted that both boys and girls in Scouts BSA would refer to themselves simply as scouts, rather than adding boyŽ or girl.Ž The program for the older boys and girls will largely be divided along gender-lines, with single-sex units pursuing the same types of activities, earning the same array of merit badges and potentially having the same pathway to the coveted Eagle Scout award. Surbaugh said that having separate units for boys and girls should alleviate concerns that girls joining the BSA for the “rst time might be at a disadvantage in seeking leadership opportunities. So far, more than 3,000 girls have joined roughly 170 Cub Scout packs participating in the “rst phase of the new policy, and the pace will intensify this summer under a nationwide multimedia recruitment campaign titled Scout Me In.Ž On social media, there was widespread criticism of the name change, generally suggesting its a misguided display of political correctness that undercuts the Boy Scouts legacy. But many other people As girls arrive, Boy Scouts change name of flagship programBy DAVID CRARYAP NATIONAL WRITER SCOUTS | 3 AP FILE PHOTOIn this March 30, 2015, le photo, Professor Stephen Hawking arrives for the Interstellar Live show at the Royal Albert Hall in central London. The News Wire Thursday, May 3, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Southwest Airlines plane with cracked window makes unscheduled landingSee page 3

PAGE 14

Page 2 www.yoursun.com The Sun / Thursday, May 3, 2018 TODAY / TONIGHTSunshine and warm ClearHIGH 91 LOW 630% chance of rain 5% chance of rainPartly sunny92 / 630% chance of rain FRIDAY GULF WATER TEMPERATURESeasonably warm with partial sunshine89 / 6725% chance of rain SATURDAYPartly sunny with a couple of showers89 / 6860% chance of rain SUNDAYPartly sunny, a t-storm in the afternoon92 / 6760% chance of rain TUESDAYPartly sunny, a t-storm in the afternoon90 / 6760% chance of rain MONDAY 2 5 10 10 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 520-50 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 VENICE698091929186Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.00Ž Normal month to date 0.10Ž Year to date 4.32Ž Normal year to date 9.64Ž Record 1.45Ž (1976) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.00Ž Normal month to date 0.09Ž Year to date 2.51Ž Normal year to date 11.06Ž Record 1.45Ž (2014) High/Low 90/57 Normal High/Low 87/63 Record High 95 (1975) Record Low 53 (1999) High/Low 84/59 High/Low 90/63 Normal High/Low 84/64 Record High 95 (2011) Record Low 52 (1999)Pollen Index readings as of Wednesday 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 Fri.Apalachicola 79 61 s 81 61 s Bradenton 88 66 s 87 67 pc Clearwater 88 68 s 86 68 pc Coral Springs 83 73 pc 83 74 pc Daytona Beach 80 64 pc 81 65 pc Fort Lauderdale 82 76 pc 83 76 sh Fort Myers 93 66 s 93 67 pc Gainesville 86 60 s 89 59 s Jacksonville 81 59 pc 84 58 s Key Largo 82 76 pc 82 74 pc Key West 84 76 s 84 75 pc Lakeland 88 63 s 89 63 pc Melbourne 82 70 pc 84 71 pc Miami 83 75 sh 85 75 pc Naples 91 66 pc 90 67 pc Ocala 86 59 s 88 58 s Okeechobee 82 60 s 83 65 pc Orlando 86 65 s 89 65 pc Panama City 81 60 s 81 61 s Pensacola 81 66 s 84 66 s Pompano Beach 83 76 pc 83 76 pc St. Augustine 78 66 pc 79 65 s St. Petersburg 90 69 s 90 68 pc Sarasota 90 66 s 88 66 pc Tallahassee 88 61 s 91 62 s Tampa 91 67 s 90 68 pc Vero Beach 82 67 pc 83 68 pc West Palm Beach 82 73 sh 82 73 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 7:04a 12:30a 4:53p 10:55a Fri. 8:06a 1:14a 5:28p 11:18a Today 5:41a 9:11a 3:30p 11:30p Fri. 6:43a 9:34a 4:05p --Today 5:10a 7:54a 1:55p 10:21p Fri. 2:22p 11:12p ----Today 7:36a 12:59a 5:25p 11:24a Fri. 8:38a 1:43a 6:00p 11:47a Today 3:56a 7:50a 1:45p 10:09p Fri. 4:58a 8:13a 2:20p 10:58p E 10-20 2-4 Light E 8-16 1-3 LightFt. Myers 93/66 sun none Punta Gorda 93/63 sun none Sarasota 90/66 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 11:27 p.m. 9:34 a.m. Friday none 10:21 a.m. Today 6:49 a.m. 8:02 p.m. Friday 6:48 a.m. 8:03 p.m. Today 9:04a 2:52a 9:28p 3:16p Fri. 9:58a 3:45a 10:22p 4:10p Sat. 10:51a 4:39a 11:15p 5:03p Monterrey 92/69 Chihuahua 88/60 Los Angeles 70/55 Washington 90/71 New York 90/70 Miami 83/75 Atlanta 85/61 Detroit 78/64 Houston 86/71 Kansas City 81/56 Chicago 73/61 Minneapolis 73/50 El Paso 78/55 Denver 55/39 Billings 72/49 San Francisco 66/52 Seattle 72/49 Toronto 68/54 Montreal 72/54 Winnipeg 72/42 Ottawa 70/50 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: 05/3/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 68 45 pc 73 49 s Anchorage 45 38 c 47 37 r Atlanta 85 61 s 85 65 s Baltimore 91 67 s 87 63 pc Billings 72 49 pc 77 51 pc Birmingham 88 64 pc 85 65 pc Boise 76 51 pc 83 54 pc Boston 86 65 pc 73 57 t Buffalo 67 58 t 70 48 t Burlington, VT 74 60 t 72 52 t Charleston, WV 89 65 pc 81 61 t Charlotte 86 58 s 87 62 s Chicago 73 61 t 72 55 c Cincinnati 83 65 t 76 57 r Cleveland 79 62 t 73 51 t Columbia, SC 89 58 s 90 61 s Columbus, OH 82 69 t 76 56 r Concord, NH 81 62 t 73 53 t Dallas 82 68 t 73 58 sh Denver 55 39 r 68 44 s Des Moines 78 55 t 77 55 pc Detroit 78 64 t 73 53 sh Duluth 67 43 pc 69 41 pc Fairbanks 50 27 c 57 36 pc Fargo 71 46 pc 73 47 pc Hartford 84 67 pc 81 54 t Helena 71 45 pc 73 47 pc Honolulu 80 70 sh 82 73 r Houston 86 71 c 85 67 pc Indianapolis 79 65 t 76 55 sh Jackson, MS 86 61 pc 82 64 c Kansas City 81 56 t 76 52 s Knoxville 86 62 pc 83 63 pc Las Vegas 78 62 s 86 66 s Los Angeles 70 55 pc 83 62 s Louisville 87 68 pc 81 62 r Memphis 85 68 pc 81 64 c Milwaukee 61 49 t 70 50 c Minneapolis 73 50 pc 78 53 pc Montgomery 88 59 pc 88 64 s Nashville 87 69 pc 81 65 c New Orleans 86 67 pc 84 65 pc New York City 90 70 pc 89 61 pc Norfolk, VA 87 64 s 86 66 s Oklahoma City 84 57 t 77 54 pc Omaha 78 50 t 79 51 s Philadelphia 90 69 s 88 62 pc Phoenix 83 65 s 95 71 s Pittsburgh 85 65 pc 74 54 r Portland, ME 74 52 t 65 51 t Portland, OR 77 51 s 69 53 c Providence 84 65 pc 78 57 c Raleigh 87 59 s 87 63 s Salt Lake City 68 48 pc 75 53 s St. Louis 78 68 t 79 58 pc San Antonio 85 71 c 80 64 r San Diego 68 57 pc 74 61 pc San Francisco 66 52 pc 67 52 pc Seattle 72 49 s 64 49 c Washington, DC 90 71 s 89 67 pc Amsterdam 55 38 pc 61 45 s Baghdad 89 69 c 93 70 s Beijing 75 51 s 83 60 s Berlin 68 41 sh 64 41 s Buenos Aires 72 58 c 68 60 c Cairo 100 85 pc 98 71 s Calgary 69 47 pc 68 44 pc Cancun 88 75 pc 87 72 pc Dublin 54 46 sh 65 48 pc Edmonton 64 44 pc 66 42 pc Halifax 57 40 c 49 44 sh Kiev 83 56 pc 83 57 s London 59 44 pc 65 47 pc Madrid 67 42 pc 69 46 s Mexico City 78 57 pc 79 57 pc Montreal 72 54 r 66 49 t Ottawa 70 50 r 66 46 r Paris 62 42 pc 65 46 s Regina 69 39 pc 71 42 pc Rio de Janeiro 82 71 pc 85 72 s Rome 72 55 t 71 56 t St. Johns 43 27 r 40 29 pc San Juan 83 75 sh 83 75 t Sydney 80 66 c 78 54 s Tokyo 78 61 sh 71 59 sh Toronto 68 54 t 70 47 c Vancouver 63 49 pc 58 46 c Winnipeg 72 42 s 65 40 pcHigh .................... 94 at Kingsville, TXLow ......... 21 at Yellowstone Lake, WY(For the 48 contiguous states yesterday)75Ronald Reagans horse, Sinbad the Sailor, was struck and killed by lightning on May 3, 1982, at Kanab, Utah. Q: What was the longest life span of a tornado?A: 7 hours and 20 minutes from Illinois into Indiana on May 26, 1917 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 91/63 87/61 88/64 89/64 86/63 88/61 86/60 85/59 86/61 91/67 88/66 87/68 88/65 93/66 90/63 93/63 89/64 91/62 90/63 87/63 86/64 89/62 90/62 90/69 87/63 86/67 88/65 89/65 90/61 88/65 88/65 87/62 90/66 88/68 86/68 90/65 90/65 91/63 WEATHER/STATE NEWS Hillsborough County extends waiting period to buy firearmsTAMPA, Fla. (AP) „ In a move prompted by the Parkland high school shooting, the waiting period to purchase a “rearm in one Florida county is now “ve days. Hillsborough County Commissioners on Wednesday voted 5-2 to lengthen the socalled cooling off periodŽ from three days to “ve despite protests from local gun store owners and Second Amendment activists. Hillsborough County is on Floridas west coast, and includes the city of Tampa. State law prohibits local governments from passing gun control measures, but the state Constitution, which mandates a three-day waiting period on handgun purchases, allows counties the ”exibility to make it “ve days. Critics say the measure will drive customers to gun stores in neighboring counties that dont have the longer waiting period.Man, woman checking on crash victims hit and killed by carPENSACOLA, Fla. (AP) „ Authorities say a man who was hit by a car while checking on victims of a crash in Florida has died from his injuries. The Florida Highway Patrol tells news outlets in a statement that 21-year-old Kyle Harrison died on Monday. Patrol spokesman Eddie Elmore says Harrison was in a three-vehicle wreck on April 25 in Pensacola and had gotten out of his truck to help the others involved. The statement says a pedestrian, 34-year-old Dannah McCormick, also stopped to assist. An 80-year-old driver from Arizona failed to see McCormick and Harrison standing in the road and struck them both. McCormick, a nurse, died from her injuries.Police: Paving machine runs over, kills construction workerORANGE CITY, Fla. (AP) „ Police say a paving machine ran over and killed a construction worker in Florida. Orange City police Lt. Jason Sampsell tells news outlets 72-year-old Ulysses Tolbert was driving the machine Tuesday when he fell off and was partially run over. The Deltona man had been applying asphalt for a parking lot at medical facility under construction. Sampsell says Tolberts fellow workers tried to get the machine off him. Authorities were called and pronounced him dead at the scene. Police had to use heavy machinery to lift the paver and remove Tolberts body.Welcome sign returned to Key West, stolen after Hurricane IrmaKEY WEST, Fla. (AP) „ All drivers entering Key West are again being greeted by a large painted sign welcoming them to Paradise USA.Ž Unveiled Tuesday, the sign was stolen last fall after Hurricane Irma hit the Florida Keys. A Key West Police Department investigation led to the placard being recovered in Fort Myers Beach. No charges were pressed. Featuring the image of a Key West sunset, the sign also bears a ”uted pink-lined conch shell, a symbol of the Florida Keys, and the message, Welcome to Key West, Paradise USA.ŽFlorida doctor convicted in womans fatal opioid overdoseFORT LAUDERDALE, Fla. (AP) „ A Florida doctor has been convicted in a womans fatal opioid overdose. Court records show that Dr. Johnny Clyde Benjamin was found guilty in Fort Lauderdale federal court last week of several charges, including conspiracy to possess with intent to distribute furanylfentanyl which resulted in death. Benjamin had been working as an orthopedic surgeon in Vero Beach. Authorities say a Wellington, Florida, woman died in September 2016 after overdosing on counterfeit oxycodone pills, which were actually furanylfentanyl. An investigation determined that Benjamin was the source of the pills and that he was involved with the manufacture and distribution of counterfeit oxycodone pills outside the South Florida area. Benjamin faces up to life in prison at a July 6 sentencing.Shooting victims mom gets compassion, refund on air fareMIAMI (AP) „ The mother of a teacher killed in a mass shooting at his Florida high school says she received compassionŽ in the form of a refund from the charter plane company she hired to ”y her from New York that day. Linda Schulmans son Scott Beigel was among 17 killed Feb. 14 at Marjory Stoneman Douglas High School. Schulman, her husband and brother ended up chartering a one-way ”ight through Talon Air, Inc. Local news media report Schulman was billed $36,000. She says she was willing to pay the $18,229.57 fare, but sought compassion on the $18,229 fare to return the plane to Farmingdale, New York. In a Facebook post Tuesday she says owner Adam Katz offered to return the fare and make an $18,000 donation to her sons memorial fund.Man sentenced to death for rape, murder of 8-year-old girlJACKSONVILLE, Fla. (AP) „ A man convicted of abducting, raping and murdering an 8-yearold girl in Florida he lured away from his mother with promises to buy her impoverished family food and clothing was sentenced to death Wednesday. A judge issued the death sentence against 62-year-old Donald Smith, weeks after a jury recommended unanimously that he be executed for the crimes. A jury in February took less than 15 minutes to convict Smith in the 2013 death of Cherish Perrywinkle. She was abducted from a Walmart in Jacksonville after Smith, who had befriended the girls mother, promised to buy cheeseburgers for her family. The childs body was later found in a nearby creek.Gov. Scott heads to Jerusalem and IsraelTALLAHASSEE, Fla. (AP) „ Florida Gov. Rick Scott is heading to Israel again. The Republican governor and current candidate for U.S. Senate will travel to Israel to attend the scheduled May 14 opening of a new U.S. embassy in Jerusalem. Scott has made two of“cial trips to Israel during his time as governor, including a trade mission last December. This will be Scotts 16th trip abroad since he became governor in 2011. Former Gov. Jeb Bush took 16 trade missions during his eight years in of“ce.Shooting suspects brother arrested on probation violationFORT LAUDERDALE, Fla. (AP) „ The brother of the suspect in the Florida high school shooting is being accused of violating his probation for earlier trespassing at the school where the massacre occurred. Palm Beach County jail records show Zachary Cruz was being held without bond Wednesday pending a transfer to neighboring Broward County for a court appearance that has not been scheduled. Cruz was arrested Tuesday on a Broward warrant. His attorney “led a written plea of not guilty to the probation violation allegation Wednesday. The warrant says Nikolas Cruzs 18-year-old brother was stopped last week for driving without a license and was within 25 feet of the parking lot of a Lake Worth high school. Nikolas Cruz, 19, is accused of killing 17 at Marjory Stoneman Douglas High School on Feb. 14. Zachary Cruz is on six months probation after pleading no contest in March for trespassing at the Parkland school. Charges dropped for 1 of 3 men connected to shark dragging videoTAMPA, Fla. (AP) „ Criminal charges have been dropped for one of three Florida men connected to a video of a shark being dragged behind a speeding boat. The Tampa Bay Times reports that Assistant State Attorney Andrew Hubbard announced in Hillsborough County Circuit Court on Tuesday that two counts of aggravated cruelty to animals against 23-year-old Spencer Heintz would be dropped. Michael Wenzel and Robert Lee Benac III each still face the two felony counts, along with a misdemeanor count each of illegal method of taking a shark. They have pleaded not guilty.Alaska man agrees to guilty plea in Florida airport shootingMIAMI (AP) „ An Alaska man has agreed to plead guilty and serve a life sentence to avoid the death penalty on charges of killing “ve people and wounding six in a shooting rampage at a Florida airport, authorities announced Tuesday. The plea agreement detailed in court also would require Esteban Santiago to give up his rights to appeal his conviction and sentence, his attorneys and federal prosecutors said. His actual guilty plea and sentencing would occur at a later date after a mental evaluation. Santiago, 28, of Anchorage, Alaska, is charged in a 22-count indictment in the January 2017 shooting in a baggage claim area at Fort Lauderdale-Hollywood International Airport. Trial had been set to begin June 11. According to the indictment, Santiago ”ew on a one-way ticket from Alaska to Fort Lauderdale with a 9mm handgun in a box he put in checked luggage. After landing he retrieved the weapon, loaded it in a bathroom and came out “ring randomly until he exhausted his ammunition. Since his arrest, Santiago has been treated at a Miami jail for schizophrenia but his lawyers say he is mentally “t for trial. He complained of mental problems before the shooting but was not barred from possessing a gun. AP PHOTO ZACHARY CRUZ

PAGE 15

The Sun /Thursday, May 3, 2018 www.yoursun.com Page 3 FROM PAGE ONE ALMANACToday is Thursday, May 3 the 123rd day of 2018. There are 242 days left in the year. Today in history On May 3, 1978 spam email was born as Gary Thuerk, a marketing executive for the Digital Equipment Corp. of Maynard, Massachusetts, transmitted an unsolicited sales pitch for a new line of computers to 400 prospective customers on ARPANET, a precursor to the internet; the stunt generated some business, as well as complaints. Sun DayŽ took place on a Wednesday as thousands of people extolling the virtues of solar energy held events across the country. On this date In 1515 Pope Leo X promulgated the bull Inter sollicitudinesŽ allowing the Catholic Church to review and censor books. In 1937 Margaret Mitchell won the Pulitzer Prize for her novel, Gone with the Wind.Ž In 1948 the Supreme Court, in Shelley v. Kraemer, ruled that covenants prohibiting the sale of real estate to blacks or members of other racial groups were legally unenforceable. In 1952 the Kentucky Derby was televised nationally for the first time on CBS; the winner was Hill Gail, ridden by Eddie Arcaro. In 1979 Conservative Party leader Margaret Thatcher was chosen to become Britains first female prime minister as the Tories ousted the incumbent Labour government in parliamentary elections. In 1986 in NASAs first post-Challenger launch, an unmanned Delta rocket lost power in its main engine shortly after liftoff, forcing safety officers to destroy it by remote control. In 2007 British girl Madeleine McCann vanished during a family vacation in Portugal nine days before her fourth birthday; her disappearance remains unsolved. Todays birthdays Singer Frankie Valli is 84. Sports announcer Greg Gumbel is 72. Singer Christopher Cross is 67. Country musician Cactus Moser (Highway 101) is 61. Rock musician David Ball (Soft Cell) is 59. Country singer Shane Minor is 50. Country musician John Driskell Hopkins is 47. Country-rock musician John Neff is 47. Country singer Brad Martin is 45. TV personality Willie Geist is 43. Country singer Eric Church is 41. Actress Tanya Wright is 40. Soul singer Michael Kiwanuka is 31. Actress Jill Berard is 28. Actress Zoe De Grand Maison is 23. Rapper Desiigner is 21. Bible verse I will therefore that men pray everywhere, lifting up holy hands, without wrath and doubting.Ž „ 1 Timothy 2:8. Its difficult to have holy hearts and hands where there is anger and bitterness in our lives. Allow Gods love and forgiveness to replace that anger in your life. SMYRNA, Ga. (AP) „ A historic covered bridge near Atlanta that was rebuilt after being burned down during the Civil War now faces a different foe: GPS systems. WABE-FM reports that five vehicles since December have rammed into the top of the 7-foothigh warning beam erected just before the entrance to the Concord Covered Bridge. Cobb County spokesman Ross Cavitt says officials attribute a spike in accidents to navigation apps that lead oversized vehicles to the bridge. He says officials are working with such companies to see if they can provide in-app warnings.ODD NEWS A bridge too low: Tall trucks threaten historic Georgia linkwhich has resulted in these temporary funding shortfalls. Governor Scott is con“dent that Secretary Jones will work with her stakeholders, and members of the Legislature, to ensure that this issue is temporary, resolved quickly and handled appropriately,Ž Scott spokesman McKinley Lewis said. The governor or Legislature would have to call a special session to increase the budget, or Scott would have to declare the situation an emergency, a prospect Richardson said he doubts will happen as Scott focuses on a run for U.S. Senate. In-prison substance abuse programs will be cut by $7.6 million and the department will save $6 million by eliminating therapeutic bed facilities, which house prisoners undergoing substance abuse treatment separate from the rest of the population. Instead, the department will increase less expensive workrelease facilities. Substance abuse and mental health programs for prisoners who have been release and on probation or parole will be cut by 40 percent to save $9.1 million. Post-release transitional housing will be cut $1.6 million. Money for chaplains and librarians will be cut $500,000. The department will also cut back on maintenance and repairs, travel, planned vehicle replacement and other operational items. Its going to be dif“cult, but we have to pay for those expenses,Ž spokeswoman Michelle Glady said.PRISONFROM PAGE 1 extinguisher to propel through space. InSight is scheduled to rocket away from central Californias Vandenberg Air Force Base early Saturday. It will be NASAs “rst interplanetary mission launched from somewhere other than Floridas Cape Canaveral. Californians along the coast down to Baja will have front-row seats for the pre-dawn ”ight „ 7:05 a.m. EDT. No matter the launching point, getting to Mars is hard. The success rate, counting orbiters and landers by NASA and others, is only about 40 percent. The U.S. is the only country to have successfully landed and operated spacecraft on Mars. The 1976 Vikings were the “rst landing successes. The most recent was the 2012 Curiosity rover. InSight will use the same type of straightforward parachute deployment and engine “rings during descent as Phoenix lander did in 2008; no bouncy air bags like the Spirit and Opportunity rovers in 2004; and no sky crane drop like Curiosity. Landing on Mars with a spacecraft thats not much bigger than a couple of of“ce desks is a hugely dif“cult task, and every time we do it, were on pins and needles,Ž Banerdt said. It will take seven minutes for the spacecrafts entry, descent and landing. Hopefully, we wont get any surprises on our landing day. But you never know,Ž said NASA project manager Tom Hoffman. Once on the surface, InSight will take interplanetary excavation to a whole new level,Ž according to NASAs science mission director Thomas Zurbuchen. A slender cylindrical probe dubbed the mole is designed to tunnel nearly 16 feet into the Martian soil. A quake-measuring seismometer, meanwhile, will be removed from the lander by a mechanical arm and placed directly on the surface for better vibration monitoring. InSight is actually two years late ”ying because of problems with the French-supplied seismometer system that had to be “xed. The 1,530-pound InSight builds on the design of the Phoenix lander and, before that, the Viking landers. Theyre all stationary three-legged landers; no roaming around. InSight stands for Interior Exploration using Seismic Investigations, Geodesy and Heat Transport.ŽMARSFROM PAGE 1dismissed such criticism as an overreaction. Get over it,Ž Kevin Aldrich, a member-at-large with a Boy Scout council in central Indiana, told The Indianapolis Star. There is every reason to be co-ed. The Future Farmers of America is co-ed. 4-H is co-ed. Band in school is co-ed.Ž Dr. Eugene Gu, a physician at Vanderbilt University Medical Center and CEO of a biotech company, said on Twitter that the outrage is misplaced. He views the name change as a business decision. With declining membership, they need the girls or it would be called Bankrupt Scouts,Ž Gu tweeted. The name change comes amid strained relations between the Girl Scouts and Boy Scouts of America. Girl Scout leaders said they were blindsided by the move, and they are gearing up an aggressive campaign to recruit and retain girls as members. Among the initiatives is creation of numerous new badges that girls can earn, focusing on outdoor activities and on science, engineering, technology and math. The organization is expanding corporate partnerships in both those areas, and developing a Girl Scout Network Page on LinkedIn to support career advancement for former Girl Scouts. Girl Scouts is the premier leadership development organization for girls,Ž said Sylvia Acevedo, the Girl Scouts CEO. We are, and will remain, the “rst choice for girls and parents who want to provide their girls opportunities to build new skills ... and grow into happy, successful, civically engaged adults.Ž The Girl Scouts and the BSA are among several major youth organizations in the U.S. experiencing sharp drops in membership in recent years. Reasons include competition from sports leagues, a perception by some families that they are old-fashioned and busy family schedules. The Boy Scouts say current youth participation is about 2.3 million, down from 2.6 million in 2013 and more than 4 million in peak years of the past. The Girl Scouts say they have about 1.76 million girls and more than 780,000 adult members, down from just over 2 million youth members and about 800,000 adult members in 2014.SCOUTSFROM PAGE 1Trump hires lawyer who represented Clinton in impeachmentWASHINGTON (AP) „ President Donald Trump on Wednesday hired a veteran attorney who represented Bill Clinton during his impeachment process as the White House shifted to a more aggressive approach to the Russia investigation that has reached a critical stage. The White House announced the hiring of lawyer Emmet Flood after disclosing the retirement of Ty Cobb, who for months has been the administrations point person dealing with special counsel Robert Mueller. White House spokesman Sarah Huckabee Sanders said that Cobb had been discussing the decision for weeks and would retire at the end of May, and that Flood would be joining the White House staff to represent the president and the administration against the Russia witch hunt.ŽPassengers heard window popping on Southwest planeCLEVELAND (AP) „ Passengers on a Southwest Airlines plane “rst heard a loud pop and then scurried away when they saw a jagged crack in a window that forced the jet to land in Cleveland on Wednesday. There were no reports of injuries after Flight 957 heading from Chicago to New Jersey landed safely Wednesday after making an abrupt turn toward Cleveland while over Lake Erie, according to tracking data from FlightAware. com. Dallas-based Southwest said that the plane was diverted to examine damage to one of the three layers in the window, but didnt immediately release details on how it was broken. Photos taken by passengers and posted on social media showed one window with a large, jagged crack. A Southwest Airlines spokeswoman said the plane never lost cabin pressure „ which would have triggered oxygen masks to drop down „ and that the pilots did not declare an emergency before landing.Black men arrested at Starbucks settle with the companyPHILADELPHIA (AP) „ Two black men arrested for sitting at a Philadelphia Starbucks without ordering anything settled with the worlds biggest coffee-shop chain Wednesday for an undisclosed sum and an offer of a free college education. Separately, they reached a deal with the city for a symbolic $1 each and a promise from of“cials to set up a $200,000 program for young entrepreneurs. The men portrayed the twin settlements as an effort to make sure something positive came out of the April 12 incident, which touched off a furor around the U.S. over racial pro“ling. Business partners Robinson and Rashon Nelson, both 23, were led away in handcuffs and accused of trespassing last month after the manager of a Starbucks in the citys wellto-do Rittenhouse Square neighborhood called police, saying the men refused to buy anything or leave. After spending hours in jail, they were released and no charges were “led.Guantanamo prisoner sent to Saudi Arabia; first under TrumpMIAMI (AP) „ The Pentagon says a prisoner at the Guantanamo Bay detention center has been sent to his native Saudi Arabia to serve out the remainder of his sentence. Ahmed al-Darbi is the “rst prisoner to leave the U.S. base in Cuba since President Donald Trump took of“ce. Al-Darbi is returning to Saudi Arabia as part of plea deal. He pleaded guilty before a military commission in 2014 to charges stemming from an attack on a French oil tanker and he has about nine years left to serve. The U.S. agreed to send him to a Saudi rehabilitation program in exchange for what prosecutors say was invaluableŽ testimony against other prisoners held at Guantanamo. There are now 40 men still held at Guantanamo.Fed keeps key rate steady but notes rising inflationWASHINGTON (AP) „ The Federal Reserve kept its benchmark interest rate unchanged Wednesday but noted that in”ation is nearing its 2 percent target rate after years of remaining undesirably low. The Fed ended its latest policy meeting by leaving its key short-term rate unchanged at 1.5 percent to 1.75 percent, the level it set in March after its sixth rate increase since December 2015. The Fed is gradually tightening credit to control in”ation against the backdrop of a tight job market, a resilient economy and a pickup in consumer prices. In a statement, the central bank said it expects further gradual increasesŽ in rates and says recent data show its edging close to achieving its annual 2 percent target for annual in”ation.Memo: Pruitt landlords husband sought EPA work for clientWASHINGTON (AP) „ A newly released memo shows the husband of Scott Pruitts Washington landlord sought EPA appointments on behalf of a client last year. The memo, from last August, shows lobbyist Steven Hart suggested EPA committee appointments on behalf of a client that Hart represented. Pruitt rented a Washington condo at $50 a night from Harts wife. Pruitt told reporters last month that none of the lobbyists clients had any business with the EPA. New Jersey Democratic Rep. Frank Pallone calls the memo proof that Pruitt misled the public. In a statement, EPA chief of staff Ryan Jackson says the three people recommended by the lobbyist were not appointed to the EPA advisory board. The New York Times “rst reported the email, which The Associated Press obtained Wednesday.Data firm at center of Facebook privacy scandal to closeNEW YORK (AP) „ Cambridge Analytica, the Trump-af“liated data “rm at the center of Facebooks worst privacy scandal in history, is declaring bankruptcy and shutting down. The London “rm blamed unfairly negative media coverageŽ and said it has been vili“edŽ for actions it says are both legal and widely accepted as part of online advertising. Cambridge Analytica said it has “led papers to begin insolvency proceedings in the U.K. and will seek bankruptcy protection in a federal court in New York. The siege of media coverage has driven away virtually all of the companys customers and suppliers,Ž Cambridge Analytica said in a statement. As a result, it has been determined that it is no longer viable to continue operating the business.ŽCrew of 9 killed in final flight of 60-year-old C-130PORT WENTWORTH, Ga. (AP) „ A crew of nine Puerto Ricans were flying an Air National Guard C-130 into retirement in Arizona when it crashed onto a highway in Georgia on Wednesday, and authorities said there are no survivors. The plane crashed onto state highway 21 moments after taking off from the Savannah/Hilton Head International Airport, narrowly missing people on the ground and sending an orange and black fireball into the sky. It miraculously did not hit any cars, any homes,Ž Effingham County Sheriffs spokeswoman Gena Bilbo said. This is a very busy roadway.Ž Eight hours after the crash, she added: To our knowledge there are no survivors.Ž The huge planes fuselage appeared to have struck the median, and pieces of its wings, which spanned 132 feet, were scattered across lanes in both directions. The plane was more than 60 years old, said Isabelo Rivera, Adjutant General of Puerto Ricos National Guard. Belonging to the 156th Air Wing, it was used to rescue U.S. citizens stranded in the British Virgin Islands following Hurricane Irma and ferry supplies to the U.S. territory of Puerto Rico after Hurricane Maria last year.Police body-camera videos show views of Las Vegas shooters roomLAS VEGAS (AP) „ Las Vegas of“cers busted into a hotel room where a gunman unleashed the deadliest mass shooting in modern U.S. history and found assault-style weapons scattered around the room, according to police body-camera video released Wednesday. Hours of footage from two of“cers body-worn cameras show police walking into a casino that was still packed after gun“re started raining down on an outdoor concert from 32 ”oors up in a Las Vegas Strip casino-hotel. Authorities say Stephen Paddock killed 58 people and injured hundreds more from the windows of his hotel suite last fall before killing himself as authorities closed in. The video shows of“cers checking rooms in the Mandalay Bay before getting to Paddocks suite. An of“cer says, Breach! Breach! Breach!Ž before a loud bang and the sound of a “re alarm begins to sound. The videos do not show what the “rst of“cer through the door saw because he didnt activate his body-worn camera. FLOOD

PAGE 16

Page 4 www.yoursun.com The Sun / Thursday, May 3, 2018 CBRL CrackerB 164.14 -2.17 CRAY Cray Inc 27.80 +3.45 CPG CrescPtE g 8.72 +.01 CEQP CrestEq rs 28.55 +.40 CROX Crocs 15.99 +.32 CRON CronosGp n 5.81 -.41 CCI CrwnCstle 100.82 -.04 CCK CrownHold 47.44 -.84 CUBE CubeSmart 29.47 -.06 CMI Cummins 146.12 -7.16 CYBE CybrOpt 15.50 +.40 CY CypSemi 14.95 +.10 CONE CyrusOne 54.94 +1.04 D-E-FDCT DCT IndlTr 65.52 -.73 DDR DDR Corp 7.17 -.18 DNP DNP Selct 10.89 +.02 DHI DR Horton 43.61 -.63 DTE DTE 104.75 -.25 DHR Danaher 99.56 -1.33 DRI Darden 91.99 -1.31 DF DeanFoods 8.28 -.21 DE Deere 134.75 -.62 DK Delek 48.32 +.97 DAL DeltaAir 52.36 -.38 DNR DenburyR 3.40 +.14 XRAY Dentsply 50.59 -.05 DERM Dermira 9.38 +.15 DB DeutschBk 13.63 +.04 DVN DevonE 38.23 +2.03 DEO Diageo 140.48 -1.33 DO DiamOffsh 18. 25 +.17 DSX DianaShip 3.69 +.09 DKS DicksSptg 32.52 -.53 DBD Diebold 12.90 -2.50 DGII DigiIntl 11.70 +.10 DLR DigitalRlt 105.34 +.33 DDS Dillards 75.11 +1.87 DFS Discover 70.50 -.02 DISCA DiscIncA 23.58 -.43 DISCK DiscIncC 22.28 -.27 DISH DishNetw h 33.33 -.10 DIS Disney 99.62 -.44 DG DollarGen 96.40 -.14 DLTR DollarTree 96.21 +.28 D DomEngy 66.19 -.08 DPZ Dominos 244.28 -3.40 UFS Domtar g 45.48 +.41 DCI Donaldson 44.46 +.13 RRD DonlleyRR rs7.35 -1.04 DOV Dover 89.77 -2.08 DWDP DowDuPnt 63.49 +.43 LEO DryStrt 7.63 ... DUC DufPUC 8.46 -.03 DUK DukeEngy 79.98 +.15 DRE DukeRlty 27.73 ... ETFC E-Trade 60.87 -.17 EBAY eBay s 37.18 -.65 EOG EOG Rescs116.65 -.91 EQT EQT Corp 49.79 -.43 ETN Eaton 72.82 -1.04 EOS EV EEq2 16.39 -.10 EXG EVTxMGlo 9.13 -.05 ECR EclipseRs 1.37 +.03 ECL Ecolab 144.24 -2.89 EIX EdisonInt 63.63 -1.89 EW Ed wLfSci s131.68 -.91 EGO EldorGld g 1.02 +.09 EA ElectArts 118.94 -.89 EBIO ElevenBio 3.22 +.31 LLY EliLilly 78.83 -.24 ELLI EllieMae 99.02 +1.03 ESBK ElmiraSB 20.50 ... EMES EmergeES 8.39 +.85 EMR EmersonEl 67.60 -1.38 EEQ EnbrdgEM 8.77 -1.01 EEP EnbrdgEPt 9.36 -1.14 ENB Enbridge 30.67 +.05 ECA EnCana g 12.94 +.37 EXK EndvSilv g 3.04 +.05 ENDP Endo Intl 5.65 -.14 EIGI EndurIntl 8.35 +.80 ETE EgyTrEq s 16.00 +.14 E TP EngyTrfPt 18.06 -.08 ERF Enerpls g 11.68 +.19 ENLC EnLinkLLC 15.20 +.40 EBF Ennis Inc 18.10 ... ENPH Enphase 4.63 +.57 ESV ENSCO 5.78 +.26 ETM Entercom 10.20 +.10 ETR Entergy 81.61 +.38 EPD EntProdPt 26.51 -.24 EVHC EnvisnHl n 37.65 +.30 EQR EqtyRsd 61.51 -.71 ESPR Esperion 45.75-24.75 EL EsteeLdr 132.59-12.34 ETSY Etsy n 30.77 +.45 ES EversrceE 59.69 -.06 EVTC Evertec 19.75 +1.25 EVLV EvineLive 1.20 -.12 EXAS ExactSci h 49.86 -.16 EXEL Exelixis 20.62 -.38 EXC Exelon 40.38 +.23 EXPE Expedia 114.43 +.93 ESRX ExpScripts 74.05 -1.82 STAY ExtendStay 19.64 +.36 XOM ExxonMbl 76.80 -.15 EYPT EyePtPh 2.70 +.01 FG FGL Hldg n 9.12 -.30 FNB FNBCp PA 12.95 -.11FB Facebook 176.07 +2.21 FMSA FairmSant 5.84 +.07 FAST Fastenal 49.16 -.20 FDX FedExCp 240.60 -4.06 FRT FedRlty 115.52 -1.92 FNHC FedNatHld 17.27 +.33 RACE Ferrari n 125.81 +3.33 FGP Ferrellgs 3.82 +.02 FCAU FiatChrys 22.63 +.72 FNF FidlNatFn 37.15 -.06 FIS FidNatInfo 98.49 -1.17 FDUS FidusInvst 13.06 +.03 FITB FifthThird 32.75 -.61 FNGN FinclEngin 44.50 ... FNSR Finisar 16.30 +.57 FEYE FireEye 18.55 +.17 FBP FstBcpPR 7.32 -.10 FDC FstData n 18.10 -.14 FHN FstHorizon 18.38 -.03 AG FMajSilv g 6.74 +.19 FSLR FstSolar 68.02 +.51 FE FirstEngy 34.01 +.13 FISV Fiserv s 69.03 -2.60 FIT Fit bit n 5.50 ... FIVN Five9 32.44 +2.38 FLC FlrtyTotR 19.27 +.04 FLEX Flex Ltd 13.70 +.01 FLO FlowrsFds 22.39 -.32 FLR Fluor 58.74 -.30 FL FootLockr 42.60 -.01 F FordM 11.21 -.05 FCE/A ForestCA 20.10 -.19 FTV Fortive n 71.52 -.52 FSM FortunaSlv 5.72 +.07 FBHS FBHmSec 54.57 -1.17 FET ForumEn 13.45 +.35 BEN FrankRes 32.53 -.50 FRED FredsInc 1.95 -.10 FCX FrptMcM 15.11 +.16 FTR Frontr rs 10.38 +2.23 G-H-IGGP GGP Inc 19.57 -.36 GWPH GW Pharm137.59 +2.42 GDV GabDvInc 21.80 -.19 GGT GabMultT 9.28 -.03 GUT GabUtil 5.90 +.01 AJG Gallaghr 68.64 -1.27 GME GameStop 13.45 -.40 GLPI Gam&Lsr n 34.41 +.05 GPS Gap 29.12 +.27 GRMN Garmin 61.95 +2.96 GAM GAInv 33.30 -.33 GD GenDynam195.68 -1.62 GE GenElec 14.18 +.13 GIS GenMills 42.49 -1.06 GM GenMotors 36.20 -.22 GEL GenesisEn 20.62 ... GNTX Gentex 22.84 +.24 GPC GenuPrt 8 7.94 -.74 GNW Genworth 2.97 +.13 GERN GeronCp 3.80 -.04 GILD GileadSci 66.88 -5.68 GSK GlaxoSKln 39.51 -.53 GSAT Globalstar .62 -.01 GMED GlobusMed 49.65 -.02 GLUU GluMobile 4.74 +.35 GDDY GoDaddy n 64.55 +.52 GG Goldcrp g 13.37 +.02 GSS GoldStr g .69 ... GS GoldmanS 234.05 -2.62 GT Goodyear 25.33 -.07 GPRO GoPro 4.97 +.06 GOV GovPrpIT 12.63 -.06 GRA vjGrace 68.79 +.22 GTE GranTrra g 3.39 +.12 GPK GraphPkg 13.87 .22 GXP GtPlainEn 32.34 -.32 GEF Greif A 58.65 +.03 GRIF Griffin 37.64 +.14 GRPN Groupon 4.61 ... GRUB GrubHub 95.56 +2.91 GSH GuangRy 28.46 -.31 GPOR GulfportE 9.23 -.05 HEES H&E Eqp 33.03 +.51 HCA HCA Hldg 97.74 +1.54 HCP HCP Inc 23.44 -.23 HPQ HP Inc 21.55 -.27 HRG HRG Grp 11.59 -.14 HSBC HSBC 49.96 -.17 HAIN HainCels lf 27.64 -.93 HK HalconRs n 5.38 +.10 HAL Hallibrtn 52.64 +.20 HBI Hanesbds s 17.28 -.45 THG Ha noverIns112.61 -2.67 HOG HarleyD 40.22 -.51 HLIT Harmonic 3.70 -.25 HRS HarrisCorp 146.76 -5.02 HSC Harsco 22.40 +2.10 HIG HartfdFn 52.29 -1.61 HE HawaiiEl 34.65 -.06 HCHC Hc2 Hldgs 6.96 +1.79 HCSG HlthCSvc 37.02 -1.45 HTA HlthcreTr 24.93 -.42 HTBX HeatBio rs 2.48 -1.69 HL HeclaM 3.87 +.02 HMNY HeliMAn h 2.15 -.02 HLX HelixEn 7.78 +.24 HSIC HSchein s 76.59 -.28 HSY Hershey 89.54 -1.78 HTZ HertzGl 22.53 +1.30 HES H ess 57.61 -.04 HPE HP Ent n 17.12 -.06 HCLP Hi-Crush 12.60 +.45 HPR HighPtRs 7.02 -.01 HTH HilltopH 22.53 +.05 HLT Hilton 79.45 -.79 HIMX HimaxTch 7.17 +.17 HFC HollyFront 64.48 +4.02 HOLX Hologic 39.64 +.01 HD HomeDp 185.91 +1.28 HMC Honda 33.18 -.73 HON HonwllIntl 142.98 -1.53 HZNP HorizPhm 14.12 -.04 HRL Hormel s 35.37 -.75 HPT HospPT 25.22 +.16 HST HostHotls 19.43 -.10 HNP HuanPwr 26.51 +.39 HUBB Hubbell 102.8 8 +.37 HUM Humana 287.67 -7.52 HBAN HuntBncsh 14.66 -.15 HII HuntgtnIng 231.76 -2.96 HUN Huntsmn 29.21 +.18 IAC IAC Inter 130.63 -2.70 IAG IAMGld g 5.60 +.09 IDXX IdexxLab s 193.17 -1.89 ILG ILG Inc 34.47 -.15 ING ING 16.79 +.08IQ IQIYI n 17.30 -.30 DVY iShSelDiv 95.63 -.25 IBB iShNsdBio s102.68-1.37 HDV iShCorHiDv 83.04 -.77 PFF iShUSPfd 36.93 -.04 ICON IconixBrnd .64 -.05 IDA Idacorp 93.12 +.22 ITW ITW 143.11 .89 IMGN ImunoGn 11.39 +.25 IMMU Imunmd 18.81 -.23 INCY Incyte 61.05 +.20 IBCP IndBkMI 23.65 -.05 INFN Infinera 12.02 +.08 IR IngerRd 85.22 -.71 INGR Ingredion 118.46 -2.19 INSM Insmed 27.42 +2.38IMTE IntegMed n 21.95+19.95INTC Intel 52.31 -1.02 I Intelsat 12.31 -.72 ICPT InterceptP 70.21 ... ICE IntcntlExc s 72.38 +.04 IBM IBM 142.45 -2.55 IGT IntlGmeT n 27.86 -.08 IP IntPap 50.18 -.93 IPG Interpublic 22.93 -.49 INTX Intersectns 1.96 +.18 IPI IntPotash 4.40 -.05 ISRG IntSurg s 449.01 +1.46 IVZ Invesco 28.14 -.30 INVH InvitHm n 23.26 -.04 IONS IonisPhm 42.74 +.11 IRM IronMtn 34.00 -.12 IRWD IronwdPh 18.91 +.22 J-K-LJPM JPMorgCh 107.92 -.86 JBL Jabil 27.01 +.32 JEC JacobsEng 57.73 -.66 JAGX JaguarHlth .17 +.00 JAKK JkksPac 2.35 ... JBLU JetBlue 19.34 -.10 JBT JBeanTch 90.40-18.35 JNJ JohnJn 123.50 -2.51 JCI JohnContl n 35.31 -.63 JNPR JnprNtwk 24.92 +.18 KBR KBR Inc 16.82 -.13 KKR KKR 21.50 +.10 KLAC KLA Tnc 102.17 -.16 KLXI KLX 70.88 -.62 KSU KC Southn 106.59 +.33 KPTI Karyophm 15.52 +1.01 K Kellogg 56.65 -2.10 KERX Kery xBio 4.78 +.23 KEY Keycorp 19.76 -.15 KEYS Keysight 51.21 -.14 KMB KimbClk 101.07 -2.14 KIM Kimco 14.43 -.35 KMI KindMorg 16.16 +.14 KGC Kinross g 3.94 ... KLDX KlondexM g 2.43 -.02 KNX KnSwftT rs 39.35 +.34 KN Knowles 12.84 +.20 KSS Kohls 63.03 +1.04 KHC KraftHnz n 54.20 -1.50 KTOS KratosDef 9.92 -.07 KR Kroger s 24.55 -.21 KLIC Kulicke 23.03 -.21 LB L Brands 34.35 +.03 LLL L-3 Tch 184.26 -2.72 LKQ LKQ Corp 30.27 ... LTC LTC Prp 36.58 -.28 LQ LaQuinta 19.25 -.20 LRCX LamResrch189.52 -.87 LW LambWst n 64.14 -.83 LSTR Landstar 102.90 +.40 LPI LaredoPet 10.92 -.01 LVS LVSands 75.25 +.39 LHO LaSalleH 29.68 +.07 LEG LeggPlat 40.76 +.38 LC LendingClb 2.65 -.02 LEN LennarA 53.25 -.66 LUK LeucNatl 24.28 +.22 USA LbtyASE 6.20 -.02 LBTYK LibtyGlobC 28.32 -.62 LPT LibtProp 41.95 -.26 LECO LincElec 83.56 -.12 LNC LincNat 67.72 -2.48 L GF/A LionsGat A 22.59 -1.26 LIVN LivaNova n 83.32 -6.22 LMT LockhdM 305.70 -2.76 LOW Lowes 83.96 +1.00 LL LumberLiq 20.00 +.14 LITE Lumentm n 58.50 +5.85 LYB LyonBas A 104.75 +.96 M-N-0MTB M&T Bk 179.59 -3.19 MTSI MACOM 20.61 +3.09 MBI MBIA 8.26 -.17 MDC MDC 29.25 -.38 MDU MDU Res 28.09 -.09 MFA MFA Fncl 7.45 -.06 MTG MGIC Inv 10.41 -.20 MGM MGM Rsts 31.22 -.18 MVC MVC Cap 9.91 -.08 MIC Macquarie 37.66 +.03 M Macys 31.34 +.60 MGA Magna g s 59.83 +.52 MNK Mallinckdt 13.00 -.10 MFC Manulife g 18.18 -.65 MRO MarathnO 18.30 +.10 MPC MarathPt s 75.84 +2.94 MAR MAR 134.16 -3.44 MMC MarshM 79.82 -1 .67 MMLP MartinMid 14.55 -.75 MRVL MarvellTch 20.56 +.24 MAS Masco 37.73 -.77 MA MasterCrd 185.82 +5.57 MTCH Match n 34.58 -2.13 MAT Mattel 14.29 +.23 MXIM MaximIntg 54.82 -.47 MNI McClatch rs 9.33 -.07 MKC McCorm 101.62 -3.08 MDR McDrmInt 6.57 -.19 MCD McDnlds 160.68 -2.76 MCK McKesson 154.63 +.42 MUX McEwenM 2.09 ... MPW MedProp 12.90 +.01 MCC MedleyCap 4.28 -.05 MDT Medtrnic 79.92 -1.09 MRK Merck 57.30 -.68 MCY MercGn 44.86 -.26 MDP Meredith 52.15 +.70 MTOR Meritor 19.35 -.09 MET MetLife 45.05 -2.25 KORS MKors 65.47 -.93 MCHP Microchp 84.78 -.24 MU MicronT 45.89 -.90 MSFT Microsoft 93.51 -1.49 MVIS Microvisn 1.31 +.04 MIDD Middleby 125.99 -.99 MSEX MdsxWatr 41.78 +.22 HIE MHowHiInc 11.82 +.02 MITL MitelNet g 11.16 -.04 MUFG MitsuUFJ 6.51 -.01 MOH MolinaHlth 82.88 +.47 TAP MolsCoorB 60.64-11.04 MDLZ Mondelez 37.89 -1.10 M ON Monsanto 125.20 -.41 MNST MonstrBv s 52.72 -2.48 MOG/AMoog A 81.95 +.24 MS MorgStan 51.70 -.11 MOS Mosaic 27.14 +.29 MSI MotrlaSolu 107.63 -.85 MUR MurphO 29.82 +.19 MYL Mylan NV 36.77 -2.01 NCR NCR Corp 27.89 -3.26 NRG NRG Egy 30.48 -.17 NYLD NRG Yld C 17.75 -.05 NVT nVent El n 22.76 +.04 NXPI NXP Semi 102.72 -1.27 NBR Nabors 7.56 +.27 NANO Nanomtr 34.05 +7.66 NFG NatFuGas 51.70 +.15 NGG NatGrid 57.71 -.33 NHI NtHlthInv 68.53 -.62 NOV NOilVarco 38.42 -.09 NPK NatPresto 95.25 -.50 NAVI Navient 13.25 +.10 NKTR NektarTh 85.31 +1.19 NEOG Neogen s 69.22 +.81 NVCN Neovasc g .05 +.01 NTAP NetApp 67.40 -.45 NFLX Netflix s 313.36 +.06 NGD NwGold g 2.47 +.08 NJR NJ Rscs s 41.70 +.05 NEWM NewMedia 16.60 -.04 EDU NewOriEd 91.51 +.15 NRZ NewResid 17.67 -.03 NYCB NY CmtyB 11.94 +.08 NYMT NYMtgTr 5.99 -.07 NYT NY Times 23.00 +.07 NWL NewellRub 26.85 -.20 NFX NewfldExp 27.89 -2.19 NEM NewmtM 39.19 -.03 NWSA NewsCpA 15.71 -.30 NEE NextEraEn 163.45 +.23 NI NiSource s 25.38 +.86 NLSN Nielsen plc 30.21 -.53 NKE NikeB s 68.26 +.16 NE NobleCorp 4.43 +.01 NBL NobleEngy 33.07 ...NOK NokiaCp 5.78 -.15 NAT NordicAm 1.92 +.04 NSC NorflkSo 142.40 -.09 NOC NorthropG 307.16 -.06 NWBI NwstBcsh 16.59 +.02 NWN NwstNG 61.80 +.25 NCLH NorwCruis 52.03 -1.83 NG NovaGld g 4.92 +.02 NVS Novartis 75.79 -.49 NVAX Novavax 1.60 +.05 NVO NovoNord 49.01 +1.29 DNOW NOW Inc 13.84 +1.63 NUS NuSkin 73.44 +.54 NUVA NuVasive 48.15 -4.99 NUE Nucor 60.99 +.63 NTRI NutriSyst 33.95 -.30 NAD NuvDivA 13.11 +.03 NUW Nv AMT-Fr 15.67 -.13 JPC NvPfdInco 9.97 ... BXMX NuvEqtP 14.05 +.04 NVDA Nvidia 226.31 -.83 NXTM NxStageMd 26.77 -.03 OGE OGE Engy 33.10 +.27 OCSL OaktrSpL 4.32 -.01 OCSI OaktStInco 8.17 -.07 OAS OasisPet 11.14 +.27 OXY OcciPet 76.83 +.25 OII Oceaneerg 21.16 +.33 OCFC OceanFst 26.95 +.16 OZM Och-Ziff 2.11 +.12 OCLR Oclaro 8.10 +.09 OCN OcwenFn 4.34 +.21 ODP OfficeDpt 2.31 -.01 ONB OldNBcp 17.35 -.05 ORI OldRepub 20.02 -.45 OLN Olin 30.80 +1.08 OHI OmegaHlt 26.60 +.07 ON OnSmcnd 22.20 +.04 ONTX Onconva rs .38 -.01 OKE ONEOK 62.57 +2.08 OPK OpkoHlth 3.13 +.02 ORCL Oracle 45.51 -.44 ORBK Orbot ch 58.76 +.15 ONVO Organovo 1.24 ... OFIX Orthofix 52.84 -.29 OSK OshkoshCp 70.79 -.26 OTTR OtterTail 43.80 -.05 OMI OwensMin 16.68 +.52 OC OwensCorn 65.37 -.46 P-Q-RPBF PBF Engy 38.76 +.43 PDLI PDL Bio 2.98 -.01 PCG PG&E Cp 45.87 -.40 PGTI PGT Inc 18.40 +.60 PNC PNC 143.61 -1.73 PNM PNM Res 38.95 -.20 PKX POSCO 86.33 +1.56 PPG PPG s 105.71 -1.21 PPL PPL Corp 28.69 -.15 PCAR Paccar 62.17 -1.41 PAGS Pagsegur n 33.06 -1.33 PANW PaloAltNet 196.69 +2.57 P Pandora 5.63 +.08 TEUM Paretem rs 2.94 +.06 PK ParkHot n 28.58 -.19 PKD ParkDrl .61 +.00 PH ParkerHan 167.82 -.15 PE Parsl eyEn 30.14 +.26 PTEN PattUTI 21.83 +.33 PAYX Paychex 60.82 -.40 PAYC PaycomSft104.38 -8.21 PYPL PayPal n 71.73 -3.08 PBA Pembina g 31.84 +.11 PGH PengthE g .84 -.03 PENN PnnNtGm 30.57 -.01 PNNT PennantPk 6.71 -.05 JCP Penney 3.04 +.11 PEI PennaRE 9.66 -.22 PAG Penske 46.47 +.58 PNR Pentair 45.42 +.60 PBCT PeopUtdF 18.28 -.10 PEP PepsiCo 97.23 -1.90 PKI PerkElm 72.17 -.28 PRT PermRck n 15.50 ... PRGO Perrigo 76.32 -1.75 PFE Pfizer 34.89 -.51 PM PhilipMor 80.10 -1.10 PHG PhilipsNV 42.86 +.64 PSX Phillips66 114.52 +2.67 DOC PhysRltTr 14.77 -.23 PDM PiedmOfc 18.72 +.62 PIR Pier 1 2.44 +.26 PFN PimIncStr2 10.64 +.16 PF PinnaclFds 59.18 -1.19 PNW PinWst 79.42 -.60 PXD PioNtrl 196.33 -2.53 PBI PitnyBw 9.01 -1.02 PAA PlainsAAP 23.55 -.03 PAGP PlainsGP rs 24.22 +.19 PAH PlatfmSpc 10.30 +.17 PLUG PlugPowr h 1.87 +.01 PII Polaris 107 .06 +.13 POL PolyOne 41.44 +.22 PX Praxair 151.24 -2.06 PDS PrecDrill 3.53 +.15 PVG Pretium g 6.94 +.08 PFG PrinFncl 56.80 -1.50 PRA ProAssur 46.30 -1.30 PLD ProLogis 64.75 -.32 PG ProctGam 70.94 -1.02 PGR ProgsvCp 58.98 -1.52 PSEC ProspctCap 6.36 +.01 PRU Prudentl 101.23 -4.88 PEG PSEG 51.46 -.40 PSA PubStrg 204.69 +.19 PHM PulteGrp 30.56 -.32 PMM PMMI 7.05 -.03 QEP QEP Res 12.11 +.05 QRVO Qorvo 74.24 +2.44 QCOM Q ualcom 50.26 -.56 PWR QuantaSvc 32.81 ... DGX QstDiag 101.36 -1.11 QRTEAQuratQVC A23.58 -.43 RES RPC 18.76 +.68 RPXC RPX Corp 10.42 ... RSPP RSP Perm 49.83 +.21 RDN RadianGrp 15.42 -.10 RL RLauren 106.56 -.37 RRC RangeRs 13.77 -.13 RAVN RavenInds 37.50 +.10 RJF RJamesFn 88.52 -1.43 RYN Rayonier 37.58 +.31 RTN Raytheon 201.08 -1.00 RLGY Realogy 24.85 -.03 O RltyInco 50.81 -.37 RRR RedRkRs n 32.36 +2.16 RWT RedwdTr 1 5.37 +.01 REGN Regenrn 296.14 -5.08 RF RegionsFn 18.55 -.20 RS RelStlAl 87.30 -.09 RGEN Replgn 37.08 -.04 RSG RepubSvc 64.37 -.34 RSO ResCap rs 9.80 ... QSR RestBrnds 53.85 -.18 ROIC RetailOpp 16.91 -.38 RPAI RetailProp 11.45 -.17RIGL RigelPh 3.80 +.10 RAD RiteAid 1.65 +.01 RHI RobtHalf 61.70 +.93 BTE BaytexE g 4.50 -.02 BZH BeazerHm 15.44 +.19 BDX BectDck 230.19 -3.52 BBBY BedBath 17.50 +.13 BMS Bemis 42.76 -.53 BRK/B BerkH B 193.31 -1.80 BERY BerryPlas 53.76 -1.20 BBY BestBuy 75.87 +.49 BIG BigLots 42.27 +.06 BCRX Biocryst 5.17 +.29 BIIB Biogen 274.13 -.48 BPMX BioPhrmX .21 -.01 BKH BlkHillsCp 57.48 +.68 BB BlackBerry 10.85 +.32 BME BlkHlthSci 34.92 -.17 MUA BlkMuniast 13.25 +.00 BX Blackstone 30.94 -.16 HRB BlockHR 26.72 -.98 BLMN BloominBr 24.47 -.04 APRN BlueAprn n 2.10 ... BWP BdwlkPpl 10.88 -.06 BA Boeing 324.19 -5 .35 BKNG BookingHl2149.82-29.57 BWA BorgWarn 48.44 -.10 SAM BostBeer 227.80 +2.80 BSX BostonSci 29.27 -.21 BOX Box Inc n 23.63 +.35 BYD BoydGm 33.95 -.09 BGG BrigStrat 17.60 +.11 EAT Brinker 46.44 +1.57 BMY BrMySq 51.50 -1.19 BTI BritATob s 52.96 +.01 BRX BrixmorP 14.60 -.24 AVGO BroadcInc 228.74 -1.64 BKD Brookdale 7.19 -.14 BIP BrkfInfra s 39.57 -.96 BC Brunswick 59.81 -.70 BPL Buckeye 41.70 -.19 BG BungeLt 73.2 9 +1.65 CA CA Inc 33.96 -1.01 CBL CBL Asc 4.13 -.12 CBOE CBOE Glb 106.79 -.50 CBRE CBRE Grp 46.29 +.49 CBS CBS B 48.99 -.62 CDK CDK Globl 64.38 -.87 CDW CDW Corp 76.06 +3.69 CF CF Inds s 39.07 +.40 CHRW CH Robins 82.90 -7.75 CMS CMS Eng 46.86 -.19 CNHI CNH Indl 12.20 +.06 CNX CNX Resc 15.15 +.25 CSX CSX 59.38 -.47 CVRR CVR Rfng 17.45 +.10 CVS CVS Health 65.94 -2.06 CYS CYS Invest 7.17 -.03 COG CabotO&G 23.81 -.16 C DNS Cadence 39.97 -.37 CZR CaesarsEnt 11.50 -.20 CALM Cal-Maine 46.80 -.75 CHY CalaCvHi 12.12 -.02 CAMP CalAmp 19.96 +.24 CRC CalifRes rs 26.22 +1.76 CWT CalifWtr 39.90 +.25 CPE CallonPet 13.85 +.15 CLMT CalumetSp 7.50 +.05 CPT CamdenPT 85.92 -.32 CCJ Cameco g 11.40 +.25 CPB CampSp 39.95 -1.00 CWH CampWrl n 26.91 -1.95 CM CIBC g 86.99 -.16 CNI CdnNR gs 76.14 -.08 CNQ CdnNRs gs 36.07 +.26 COF CapOne 89.18 -.49 CSU CapSenL 9.53 -2.20 CMO CapsteadM 8.70 -.07 CPST CpstnTur rs 1.40 +.08 CAH CardnlHlth 64.65 +1.05 KMX CarMax 63.52 -.02 CCL Carnival 62.85 -1.26 CRS CarpTech 53.16 -.23 CRZO Carrizo 20.15 +.21 CAT Caterpillar 143.86 -.56 FUN CedarF 66.65 -.18 CELG Celgene 86.90 -1.03 CLDX CelldexTh .79 +.02 CVE CenovusE 10.18 +.12 CNC Centene s 114.24 +5.47 CNP CenterPnt 25.46 +.02 CENX CentAl 16.48 -.30 CTL CntryLink 18.49 ... CER N Cerner 57.94 -.87 CHTR ChartCm n 274.78 -4.62 CHFC ChemFinl 54.91 -.42CC Chemours n48.47 +.22 LNG CheniereEn 59.72 +.99 CHK ChesEng 2.93 -.05 CVX Chevron 125.49 +.63 CBI ChicB&I 16.27 +.54 CHS Chicos 9.14 -.11 ZNH ChinaSoAir 54.20 +.18 CMG Chipotle 421.22 -4.79 CB ChubbLtd 132.72 -3.21 CHD ChurchDwt s45.87 -.43 CIEN CienaCorp 25.92 +.12 CI Cigna 172.36 +1.29 CINF CinnFin 69.71 -1.47 CRUS Cirrus 38.34 +.45 CSCO Cisco 43.86 -.97 C Citigroup 67.99 -.26 CFG CitizFincl 41.01 +.06 CTXS CitrixSy s 104.41 -.30 CLNE CleanEngy 1.79 +.17 CLF ClevCliffs 7.34 +.14 CLX Clorox 116.00 -.82 KO CocaCola 42.06 -.53 CDE Coeur 7.97 +.19 CGNX Cognex s 45.06 -1.04 CTSH CognizTch 81.38 -.44 RQI CohStQIR 11.54 -.04 PSF CohStSelPf 25.50 -.04 CL ColgPalm 63.14 -1.86 CLNS ColNrthS n 6.24 +.09CMCSAComcast s 31.30 -.76CMA Comerica 94.30 -.55 COMM CommScpe 28.40 +.81 CYH CmtyHlt 5.09 +1.12 CTG CmpTask 7.59 +.10 CMTL Comtech 30.10 -.29 CAG ConAgra 35.94 -.62 CXO ConchoRes157.66 +.63 CNDT Conduent n 18.98 -.47 CTWS ConnWtrSv 68.21 -.95 COP ConocoPhil 65.45 -.26 CNSL ConsolCom 11.61 +.19 ED ConEd 79.25 -.70 STZ ConstellA 226.80 -2.88 CLR ContlRescs 65.91 +.19 CTB CooperTire 24.35 +.30 CSOD CorOnDem 44.64 -.19 GLW Corning 26.70 -.12 OFC CorpOffP 27.34 -.34 COST Costco 194.00 -2.55 COTY Coty 16.20 -.70 CUZ CousPrp 9.07 +.12 A-B-CAES AES Corp 12.19 -.02 AFL AFLAC s 45.05 -.35 AGNC AGNC Inv 18.74 -.12 AKS AK Steel 4.30 -.02 T AT&T Inc 32.06 -.48 AVHI AV Homes 17.25 +.25 ABT AbbottLab 57.85 -.97 ABBV AbbVie 100.37 -1.70 ANF AberFitc 25.88 +.47 ACHC AcadiaHlt 38.79 +3.01 ACAD AcadiaPh 16.88 +.40 AXDX AccelrDiag 22.10 +.10 ARAY Accuray 4.28 ... ATVI ActivsBliz 68.39 +.59 ADNT Adient n 61.98 +1.19 A DBE AdobeSy 221.10 -2.98 A EIS AdvEnId 61. 15 +.92 AMD AMD 10.97 -.16 ACM Aecom 34.43 -.04 ANW AegeanMP 3.15 +.40 AEG Aegon 7.09 -.12 AJRD AerojetR 26.09 -1.85 AVAV AeroViron 54.84 +.92 AET Aetna 176.75 -1.96 GNMX AeviGeno 1.57 +.02 A Agilent 65.91 -.33 AYR Aircastle 19.98 +.38 AKAM AkamaiT 71.65 +.81 AKER AkersBios .52 -.02 AKRX Akorn Inc 12.55 -2.21 AGI AlamosGld 5.52 +.24 ALK AlaskaAir 63.39 -2.05 A LSK AlaskCom 1.45 -.01 A LB Albemarle 97.84 +.22 A A Alcoa Cp 53.07 +1.08 ALXN Alexion lf 114.24 -4.38 ATI AllegTch 26.34 +.18 ALGT AllegiantT 160.15 -2.75 ALLE Allegion 75.12 -2.02 AGN Allergan 151.07 -1.87 ALE Allete 77.37 +1.07 ARLP AllnceRes 17.10 -.15 AB AlliBern 27.00 -.10 LNT AlliantEg s 42.87 +.05 ALSN AllisonTrn 40.12 -.09 MDRX AllscriptH 11.71 -.18 ALL Allstate 94.06 -4.14 ALLY AllyFincl 26.48 +.16 ALNY AlnylamP 90.02 -2.16GOOG Alphabet C1024.38-12.93 GOOGLAlphabet A 1026.05-14.70AOD AlpTotDiv 8.94 -.02 AABA Altaba 70.21 +.32 ATUS Altice n 17.14 -.35 MO Altria 55.69 -.34 AFSI AmTrstFn 13.05 ... AMZN Amazon 1569.68-12.58 AMBA Ambarella 48.45 +1.09 AEE Ameren 58.38 +.05 ATAX AFMulti 6.40 -.03 AMX AMovilL 18.06 -.17 AAL AmAirlines 42.24 -1.12 AXL AmAxle 14.81 -.23 AEO AEagleOut 20.34 -.01 AEP AEP 69.19 -.25 AXP AmExp 97.63 -.95 AIG AmIntlGrp 54.84 -1.47 AWR AmStsWtr 56.1 1 +.13 AMT AmTower 136.47 +1.37 AWK AmWtrWks 86.23 -.40 APU Amerigas 42.84 +.02 AMP Ameriprise 132.99 -6.06 ABC AmeriBrgn 92.18 +2.98 AME Ametek 70.15 +.89 AMGN Amgen 169.43 +.15 APH Amphenol 83.96 +.02 APC Anadarko 65.57 -.95 ANDV Andeavor 138.58 +5.10 AU AnglogldA 9.16 +.13 BUD ABInBev 94.68 -2.91 NLY Annaly 10.28 -.06 A R AnteroRes 19.08 -.09 A NTM Anthem 229.18 -6.35 A NH Anworth 4.71 -.06 A PA Apache 41.06 +.61 A P O ApolloGM 29.64 +1.04 AINV ApolloInv 5.34 -.02 AAPL Apple Inc 176.57 +7.47 AMAT ApldMatl 50.53 -.38 AAOI ApldOptoel 30.75 -.78 APTV Aptiv 90.03 +5.50 WTR AquaAm 35.23 -.26 AQMS AquaMetal h 3.87 +.71 ARMK Aramark 36.97 -.46 ARCB ArcBest 32.75 +.65 MT ArcelorM rs 33.70 +.53 ADM ArchDan 44.43 -.60 AROC Archrock 10.80 +.10 ARNC Arconic 17.37 -.31 A RCC AresCap 16.08 +.06 A RES AresMgmt 22.50 +.10 A NET AristaNetw 265.4 6 +.19 ARRY ArrayBio 13.73 -.15 ARRS ArrisIntl 26.47 -.47 ARW ArrowEl 75.40 -.40 ARWR ArrowPhm 7.14 +.71 ASH Ashland 71.30 +5.11 ASB AsscdBanc 26.35 -.15 AZN AstraZen s 35.54 -.60 HOME AtHomGr n 36.48 +.99 ATO ATMOS 86.97 +.14 ADP AutoData 122.06 +3.26 AVY AveryD 104.15 -1.32 AVGR Avingr nrs 1.40 -.06 CAR AvisBudg 48.98 +1.04 AVA Avista 51.99 -.01 A VP Avon 2.50 -.09 A XTA Axalta 31.09 -.56 A YTU AytuBioSc n .39 -.03 BGS B&G Foods 22.15 -.85 BTG B2gold g 2.85 +.03 BBT BB&T Cp 52.86 -.21 BCE BCE g 41.93 -.43 BGCP BGC Ptrs 13.28 -.11 BBL BHPBil plc 42.07 +.43 BP BP PLC 44.70 -.10 BPT BP Pru 23.55 +.35 BW B&W Ent n 2.38 -.02 BIDU Baidu 249.80 -2.33 BHGE BakHuGE n 35.60 -.04 BCPC Balchem 89.84 +.51 BLL BallCorp s 38.50 -.76 BLDP BallardPw 3.17 -.12 BAC BkofAm 29.58 -.37 BMO BkMont g 75.97 -.01 BK BkNYMel 53.99 -.20 BNS BkNova g 61 .42 +.06 BKS BarnesNob 5.55 +.05 ABX BarrickG 13.37 -.07 XYZ BasicEnS .45 ... BAX Baxter s 70.43 +.28Tkr 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: 2,635.67 Change: -19.13 (-0.7%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NDJFMA 6,920 7,100 7,280 Nasdaq compositeClose: 7,100.90 Change: -29.81 (-0.4%) 10 DAYSAdvanced 1353 Declined 1477 New Highs 71 New Lows 64 Vol. (in mil.) 3,999 Pvs. Volume 3,539 2,124 1,908 1484 1295 85 53 NYSE NASDDOW 24185.52 23886.30 23924.98 -174.07 -0.72% t t t -3.21% DOW Trans. 10409.65 10264.76 10285.91 -102.48 -0.99% t t t -3.08% DOW Util. 707.06 701.27 703.59 -1.64 -0.23% s s s -2.73% NYSE Comp. 12521.65 12402.28 12418.07 -74.95 -0.60% t t t -3.05% NASDAQ 7169.46 7094.72 7100.90 -29.81 -0.42% s s t +2.86% S&P 500 2660.87 2631.70 2635.67 -19.13 -0.72% t t t -1.42% S&P 400 1890.58 1874.27 1875.83 -3.74 -0.20% t t t -1.30% Russell 2000 1565.37 1548.92 1554.91 +4.57 +0.30% s s t +1.26% Toronto TSX 15681.52 15620.94 15627.93 +9.00 +0.06% s s t -3.59%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 held at 2.97 percent Wednesday. Yields affect interest rates on mortgages and other loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.82 1.83 -0.01 .84 6-month T-bill 2.02 2.03 -0.01 .98 52-wk T-bill 2.25 2.24 +0.01 1.07 2-year T-note 2.49 2.51 -0.02 1.26 5-year T-note 2.80 2.82 -0.02 1.81 7-year T-note 2.93 2.94 -0.01 2.10 10-year T-note 2.97 2.97 ... 2.29 30-year T-bond 3.15 3.13 +0.02 2.97 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.97 1.94 +0.03 1.59 Barclays USAggregate 3.33 3.29 +0.04 2.57 Barclays US Corp 3.97 3.92 +0.05 3.29 Barclays US High Yield 6.30 6.26 +0.04 5.62 Moodys AAA Corp Idx 3.99 3.95 +0.04 3.92 10-Yr. TIPS .78 0.80 -0.02 .39Commodities The price of U.S. crude oil climbed Wednesday. Heating oil also rose, while wholesale gasoline and natural gas declined. Gold fell. Silver and copper closed higher.Crude Oil (bbl) 67.93 67.25 +1.01 +12.4 Ethanol (gal) 1.43 1.43 ... +7.5 Heating Oil (gal) 2.12 2.10 +1.04 +2.2 Natural Gas (mm btu) 2.75 2.80 -1.71 -6.7 Unleaded Gas (gal) 2.08 2.09 -0.37 +15.6 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1302.60 1303.80 -0.09 -0.3 Silver (oz) 16.29 16.04 +1.57 -4.5 Platinum (oz) 893.80 894.20 -0.04 -4.3 Copper (lb) 3.05 3.02 +1.08 -7.1 Palladium (oz) 962.35 938.45 +2.55 -10.4 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.05 1.06 -0.92 -14.8 Coffee (lb) 1.24 1.25 -0.84 -1.9 Corn (bu) 3.96 3.97 -0.19 +12.9 Cotton (lb) 0.85 0.85 -0.13 +8.1 Lumber (1,000 bd ft) 595.00 591.80 +0.54 +32.8 Orange Juice (lb) 1.60 1.58 +1.52 +17.6 Soybeans (bu) 10.33 10.43 -0.94 +8.5 Wheat ( bu ) 5.26 5.30 -0.76 +23.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3606 -.0009 -.07% 1.2932 Canadian Dollar 1.2850 -.0001 -.01% 1.3720 USD per Euro 1.1988 -.0005 -.04% 1.0928 Japanese Yen 109.73 -.08 -.07% 112.00 Mexican Peso 19.0404 +.1010 +.53% 18.7890 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6277 -.0014 -.51% 3.6084 Norwegian Krone 8.1045 -.0002 -.16% 8.5907 South African Rand 12.6622 -.0000 -.00% 13.3611 Swedish Krona 8.8996 -.0007 -.62% 8.8100 Swiss Franc .9969 -.0002 -.02% .9923 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3314 -.0038 -.29% 1.3280 Chinese Yuan 6.3644 +.0210 +.33% 6.8967 Hong Kong Dollar 7.8496 +.0006 +.01% 7.7817 Indian Rupee 66.689 -.111 -.17% 64.127 Singapore Dollar 1.3341 +.0007 +.05% 1.3940 South Korean Won 1077.70 -.29 -.03% 1127.85 Taiwan Dollar 29.78 +.10 +.34% 30.04 ASIA/PACIFICForeign Exchange The dollar fell Wednesday versus the yen and Canadian dollar, but strengthened versus the euro, British pound and the Mexican peso.LAST6 MO AGO 1 YR AGO ROK RockwlAut 167.39 +.15 COL RockColl 131.74 -.49 ROG Rogers 110.50 -.31 ROKU Roku n 33.36 +.39 ROP Roper 262.64 -2.13 ROST RossStrs s 79.71 +.33 RDC Rowan 13.82 +.13 RY RoyalBk g 75.86 -.13 RCL RylCarb 107.19 -2.37 RDS/B RoyDShllB 71.74 +.20 RDS/A RoyDShllA 69.18 +.13 R Ryder 67.20 +.35 S-T-USTBA S&T Bcp 43.10 +.13 SCG SCANA 36.77 -.60 SLG SLGreen 97.01 -1.16 SLM SLM Cp 11.44 -.07 SM SM Energy 23.87 +.33 SRCI SRC Eng 11.03 -.08 SSNC SS&C Tch s48.30 -1.69 SBR SabnR 46.30 -.05 SABR SabreCorp 23.28 -.27 SAIA Saia Inc 69.30 +3.10 JOE StJoe 17.60 +.15 CRM Salesforce 122.82 -.29 SBH SallyBty 16.94 -.24 SJT SJuanB 7.06 +.11 SN SanchezEn 3.33 +.27 SGMO SangTher 17.10 +.75 SNY Sanofi 38.95 -.18 SC SantCUS A 18.81 +.33 SLB Schlmbrg 68.66 +.26 SCHW Schwab 55.65 +.04 STNG ScorpioTk 2.71 +.09 SMG Scotts 77.52 -7.09 SDRL SeadrillLtd .26 +.01 STX SeagateT 54.70 +.49 SEE SealAir 43.71 -.60 SHLD SearsHldgs 3.05 +.05 SSW Seaspan 8.26 +.22 SGEN SeattGen 54.43 +1.91 SEAS SeaWorld 16.40 +.93 SRE SempraEn 111.16 -.50 SNH SenHous 15.61 -.06 SHW Sherwin 371.13 -2.69 SFL ShipFin 14.30 +.05 SHOP Shopify n 124.81 -2.87SFLY Shutterfly 94.51+12.96SPG SimonProp159.19 -.55 SIRI SiriusXM 6.32 ... SKX Skechers s 28.09 -.07 SWKS SkywksSol 91.36 +.46 SJM Smucker 113.83 -1.18 SNAP SnapInc A n11.03 -3.10 SNA SnapOn 145.19 +.08 SODA SodaStrm 86.65 -7.70 SLRC SolarCap 20.47 +.11 SON SonocoP 51.27 -.48 SNE SonyCp 46.66 +.31 SOR SourcC 39.95 +.05 SJI SoJerInd s 30.96 +.15 SO SouthnCo 46.25 +.44 LUV SwstAirl 52.21 -.73 SWN SwstnEngy 4.21 ... SPR SpiritAe ro 83.89 +4.54 SRC SpiritRltC 8.17 +.13 SPOT Spotify n 170.00 +5.12 S Sprint 5.17 -.25 SFM Sprouts 24.39 +.12 SQ Square n 48.66 +.46 SWK StanBlkDk 139.70 -.94 SGU StarGas 9.75 -.02 SBUX Starbucks s 56.70 -1.43 STT StateStr 97.74 -.66 STDY SteadyM n 4.60 -.15 STLD StlDynam 44.70 +.58 SMRT SteinMart s 2.40 +.36 STL SterlingBc 24.40 +.30 STOR StoreCap 24.93 -.40 SSYS Stratasys 17.86 -2.00 SYK Stryker 167.03 -1.91 SPH SubPpne 23.37 -.11 SUI SunCmts 93.48 -.36 SNHY SunHydrl 48.43 +.03 SU Suncor g 37.98 -.15 RUN Sunrun n 9.06 -.02 SHO SunstnHtl 15.59 -.06 STI SunTrst 66.61 -.64 SPN SupEnrgy 10.75 +.07 SGC SupUnifm s24.98 -2.24 SYMC Symantec 27.92 +.25 SYF Synchrony 32.93 -.15 SGYP SynrgyPh 1.49 ... SNV SynovusFn 52.59 -.10 SYY Sysco 62.81 -.28 TMUS T-MobileUS 56.97 -2.46 TAL TAL Educ s 36.18 -.37 TCP TC PpLn 25.14-10.41 TCF TCF Fncl 25.18 +.02 AMTD TD Ameritr 58.88 +.01 TEL TE Connect 91.80 ... TJX TJX 83.53 -.04 TAHO TahoeRes 5.05 +.04 TTWO TakeTwo 104.88 +.58 TNDM TandmD rs 7.84 +.05 SKT TangerFac 20.36 -1.96 TPR Tapestry 46.37 -1.09 TRGP TargaRes 47.43 +.75 TGT Target 71.45 +.38 TCO Taubmn 56.38 +.10 TMHC TaylorMH 22.46 -1.74 TECD TechData h 77.28 -.04 FTI Technip 33.12 +.35 TECK TeckRes g 25.02 +.06 TDOC Teladoc n 45.45 +2.75 THC Ten etHlth 31.29 +2.77 TEN Tenneco 45.31 -.71 TDC Teradata 40.81 -.19 TER Teradyn 34.33 +.82 TEX Terex 37.50 +1.27 TNH TerraNitro 83.96 ... TSLA Tesla Inc 301.15 +1.23 TXN TexInst 102.96 -.44 TXRH TexRdhse 62.12 -1.40 TGH Textainer 17.75 +.20 TXT Textron 62.44 +.34 TXMD TherapMD 5.89 +.13 TMO ThermoFis 208.84 -1.88 DDD 3D Sys 10.22 -.18 MMM 3M Co 194.50 -.52 TIF Tiffany 101.68 +.09 TWX TimeWarn 93.02 -1.25 TKR Timken 45.45 +1.05 TMK Torchmark 84.87 -1.81 TD TorDBk gs 56.51 +.27 TOT Total SA 61.91 -.19 TM Toyota 130.18 -.79 TSCO TractSupp 68.20 +.44 TRU TransUn n 65.71 +.16 RIG Transocn 11.97 -.06 TRV Travelers 128.32 -2.77 THS TreeHseF 36.62 -1.79 TRVN Trevena 2.07 +.26 TY TriContl 26.45 -.12TYp TriCntl pf 50.10 ... TNET TriNetGrp 52.23 -.55 TRN Trinity 31.10 ... TRIP TripAdvis 38.30 +.77 TRVG Trivago n 4.56 +.25 TBI TrueBlue 24.00 -.2 0 TRST TrstNY 8.65 ... TUP Tuppwre 44.38 -.05 TRQ TurqHillRs 2.99 +.03 FOXA 21stCFoxA 36.73 +.16 FOX 21stCFoxB 36.13 +.01 TWLO Twilio n 43.22 +.67 TWTR Twitter 30.55 +.25 TWOU 2U 82.54 +1.53 TSN Tyson 67.49 -2.07 UBS UBS Grp 16.52 -.16 UDR UDR 36.06 -.24 UGI UGI Corp 48.26 ... SLCA US Silica 30.89 +.55 UCTT UltraClean 17.43 -.21 UPL UltPetro n 2.57 +.11 UMPQ Umpqua 23.47 -.21 UAA UndrArm s 18.36 +.33 UA U nAr C wi 16.37 +.2 2 UNF UniFirst 160.65 +.55 UN UnilevNV 54.77 -1.74 UNP UnionPac 131.27 -1.46 UIS Unisys 12.00 +.95 UNT Unit 21.99 -.21 UAL UtdContl 67.92 -.46 UPS UPS B 111.15 -1.30 URI UtdRentals149.29 +.65 USB US Bancrp 49.86 -.86 X USSteel 32.25 +.06 UTX UtdTech 118.50 -.46 UNH UtdhlthGp 233.46 -3.39 UNIT UnitGrp 18.58 +.63 UVV UnvslCp 47.80 -.05 UNM UnumGrp 39.78 -8.12 UEC UraniumEn 1.70 +.09 V-W-X-Y-ZVFC VF Corp 79.67 -.78 VICI VICI Pr n 17.87 -.34 VRX ValeantPh 18.01 -.30 VLO ValeroE 112.25 +1.53 VR Validus 67.70 +.05 VLY VlyNBcp 12.58 +.01 VVV Valvoline n 20.02 -.24 VIG VangDivAp 98.76 -.95 VVC Vectren 70.22 +.01 VTR Ventas 52.37 -.04 VSTM Verastem 4.39 +.20 VER Vereit 6.81 ... VRSN Verisign 118.05 +.11 VRSK Verisk 100.00 -6.69 VZ VerizonCm 47.75 -1.07 VRTX VertxPh 149.47 -3.01 VIAB ViacomB 29.65 .3 1 VVI ViadCorp 50.45 +.10 VIAV Viavi 9.62 +.31 V Visa s 126.38 -1.13 VSH VishayInt 18.10 ... VSTO VistaOutd n 13.95 -.61 VST VistraEn n 22.99 +.14 VVUS Vivus .46 -.08 VMW VMware 132.49 -.73 VOD Vodafone 29.12 -.01 VOYA VoyaFincl 52.00 +.49 VMC VulcanM 113.66 +1.89 WTI W&T Off 6.74 +.44 WDFC WD 40 131.15 -.80 WEC WEC Engy 64.38 -.29 WPC WP Carey 63.73 -.29 WPX WPX Engy 17.41 +.33 WNC Wabash 20.44 +.42 WMT WalMart 86.34 -1.0 7 WBA WalgBoots 63.65 -1.77 WPG WashPrGp 6.48 -.26 WRE WREIT 28.73 -.10 WM WsteMInc 80.84 -.41 WAT Waters 189.19 +.47 W Wayfair 74.07 +8.90 WFT WeathfIntl 2.95 +.05 WBS WebsterFn 60.85 +.20 WTW WtWatch 72.72 -.19 WRI WeinRlt 27.23 -.48 WFC WellsFargo 52.19 -.37 WELL Welltower 55.05 +.19 WEN Wendys Co 16.54 -.19 WERN WernerEnt 35.00 +.90 WR WestarEn 53.39 -.66 WIA WAstInfSc 11.47 -.03 WDC WDigital 76.77 -3 .0 2 WU WstnUnion 19.25 -.66 WBK WestpacBk 21.79 +.14 WRK WestRck 58.56 -1.26 WY Weyerhsr 36.54 +.15 WHR Whrlpl 154.24 -1.68 WLL WhitngPet rs43.73 +1.68 WMB WmsCos 26.15 +.19 WPZ WillmsPtrs 36.84 +.14 WIN Windstm rs 1.63 +.17 WETF WisdomTr 10.85 +.40 DON WT MCD s 34.24 -.15 WWD Woodward 72.12 +.07 INT WorldFuel 22.42 +.67 WWE WldW Ent 39.78 +.01 WOR Worthgtn 44.07 -.31 WYN Wyndham 108.56 -6.41 WYNN Wynn 191.03 -.82 XL XL Grp 55.65 -.16 XPO XPO Logis 93.59 -1.94 XEL XcelEngy 46.54 -.11 XRX Xerox rs 29.38 -2.91 XLNX Xilinx 65.12 +.59 XYL Xylem 68.88 -1.49 YRCW YRC Wwde 8.44 +.19 AUY Yamana g 2.96 +.11 YNDX Yandex 34.25 +.62 YORW YorkWater 32.20 -.35 YUM YumBrnds 80.20 -6.44 YUMC Yum China 37.00 -5.47 ZTO ZTO Exp n 16.46 -.15 ZAGG Zagg 11.65 +.30 ZAYO ZayoGrp 35.65 -.10 ZEN Zendesk 52.12 +3.54 Z ZillowC n 50.83 +1.11 ZBH ZimmerB io 117.46 +.51 ZION ZionsBcp 55.19 +.14 ZTS Zoetis 79.90 -3.50 ZNGA Zynga 3.64 +.12 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :Morningstar and the Associated Press.DOW 23,924.98 -174.07 NASDAQ 7,100.90 -29.81 S&P 500 2,635.67 -19.13 10-YR T-NOTE 2.97% ... 30-YR T-BOND 3.15% +.02 CRUDE OIL $67.93 +.68 GOLD $1,302.60 -1.20 EURO $1.1988 -.0005q q q q q q n n p p p p q q q q STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. 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. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 17

The Sun /Thursday, May 3, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am an 84-year-old female with a protruding stomach bulge. My surgeon conrmed that it's a hernia, which I got while taking care of my handicapped husband (who recently passed away). Since I had two abdominal surgeries two years ago, he does not want to do surgery again. The hernia is located on the right side, next to the surgery scar, about 2 inches above my bellybutton. It is hard to describe the size, maybe like a small egg. I weigh 110 pounds and am 5 feet tall. Is it dangerous to do nothing? Could there be a strangulation in the future? I am binding myself with a bandage when doing exercise or housework. Will that cause problems? „ G.M.W. ANSWER: A hernia is a defect in the abdominal wall. They most commonly occur in or around the inguinal canal (where the large blood vessels exit the abdomen), located near the umbilicus (bellybutton), or at sites of previous surgery. If the defect is large enough, the abdominal contents can push through the defect, resulting in a visible and palpable mass over the defect. If the defect is just the right size, the bowel that has been pushed through the defect may get stuck there, which is called an "incarcerated" or "strangulated" hernia. This is life-threatening, and anyone living with a hernia should be warned that a mass over the hernia that cannot be pushed back in should be evaluated right away. Surgeons are the experts in managing hernias, and I trust their judgment in balancing the risks of leaving the hernia alone and the risks of performing surgery. The size of the hernia you describe may be too big for there to be a large risk of strangulation, although only a careful physical examination (or imaging study, such as ultrasound or CT scan) can inform that judgment. Surgeons often prescribe a truss or binder for people with hernias that are judged not to require surgery. Ask the surgeon if that is right for you. DEAR DR. ROACH: My doctor told me I have a heart murmur. At the same time, I heard about a new treatment for aortic valve replacement. Is this a cure for my murmur? I am 87, with a touch of multiple myeloma. How serious is this operation? I hear the new procedure is less invasive than open heart surgery. „ R.T. ANSWER: A murmur is a noise made by blood owing through the heart. In some people „ particularly young, active people „ even with normal valves, a murmur can be heard. However, a murmur often indicates an abnormality of one of the four valves of the heart. The quality and loudness of the murmur helps indicate how concerning it is. If your doctor was worried about it, he or she probably would have obtained an echocardiogram to determine which valve is aected, and to what degree. People with very severe stenosis (narrowing) of the aortic valve may need treatment; the valve prevents the backward ow of blood that is leaving the left side of the heart and going to the body. Symptoms of severe aortic valve disease include fainting, chest pain or fatigue and swelling. I think you mean a "valve-within-valve procedure," also called a "transcatheter aortic valve replacement." It is an excellent option for people with very severe aortic stenosis who have higher-thanaverage risk factors for open heart surgery, including older age and other medical conditions. However, there is no reason for you to consider this surgery unless you have a diagnosis of severe valve disease, usually seen with symptoms.DEAR ABBY: We moved to the country, but we're not really far out of town. My educated, urbane, professional husband who has always lived in the city, now bypasses our 2 1/2 bathrooms and relieves himself outdoors in a "king of all he surveys" pose. We no longer have children living at home, and he refrains from doing it when we have company or there's any possibility of his being seen, but it still drives me crazy! Is it truly as unsanitary as it seems, and is my letter a "rst"? „ Tempted In California DEAR TEMPTED: "Public" urination is against the law in most communities because of sanitation „ as well as indecent exposure „ issues. That said, however, the practice is not as unusual as you may believe. As to whether your letter is a rst, the answer is no. The topic arose about 20 years ago when "The Whizzard's Wife" wrote me about her husband doing it after dark, and occasionally in the side yard during daylight hours. I replied: "This is not a subject that's often discussed, but I suspect the practice is not unusual. Dogs and cats urinate to mark their territory. Your husband may be doing it for the same reason. The Los Angeles Police Department informs me that it's 'not illegal as long as it is not in public view.'" When people ask me what some of my favorite letters are, I tell them the correspondence generated by "The Whiz-zard's Wife's" letter ranks among them. A sample: DEAR ABBY: Though a frequent reader, I've only now found reason to write to you, in response to the lady who feared her husband's habit of urinating on their lawn was inappropriate. So it may be, but all men pee outdoors. My best to you and continued good luck with your column. „ Charlton Heston, Beverly Hills, Calif. DEAR CHARLTON: Thank you for the input. Dear Heloise: I've been doing spring-cleaning, and to my surprise, this has had a positive impact on my life. While talking to a friend, she had suggested that I check out FENG SHUI. Turns out that clutter in my house can aect every part of my life, so it's important to declutter and clean my house all year long instead of just "springcleaning." Don't clutter your mind with unnecessary stu in your living quarters, and yes, that includes your whole house. „ Ella Mae A., Pine Springs, Texas Readers, briey stated, feng shui is a Chinese method of adding harmony and balance to your surroundings, with the goal of peace and comfort. There's a lot to know about feng shui, and if you are interested, you might pick up a book on the subject, or search the internet. Thanks for your letter. „ HeloiseWatch-and-wait policy for hernia has reader concerned Wife is annoyed husband chooses to urinate outside Spring-clean to feng shuiHints from Heloise Dr. Roach Dear Abby

PAGE 18

Page 6 www.yoursun.com The Sun / Thursday, May 3, 2018 ARIES (March 21-April 19). Your loved ones, bosses and colleagues are all looking for the same thing. They want to see eort. They need the assurance that someone cares. Youll be someones saving grace. TAURUS (April 20-May 20). Dont forget to play. Play is where the best stu of the day happens. Play is where youll discover who a person really is. Play will show you things about yourself you didnt know. GEMINI (May 21-June 21). Your power is growing because youre ready and willing to take on more. Though you have many supporters, expect some resistance, too. Just because someone is intimidated doesnt mean you are intimidating. CANCER (June 22-July 22). It is often the case that compassionate people got that way via lifes disappointments and injustices. Because they moved through bad times, they are more capable of helping others through their suering. LEO (July 23-Aug. 22). When people want what isnt good for them, as will be the case today, giving them what they want isnt going to help anything. For best results, apply your own judgment to the actions you take on behalf of others. VIRGO (Aug. 23-Sept. 22). Youll be steadfast in your ow of positive energy. Some people will seem determined to derail your sunshine agenda, and those people are not to be taken on. Ignore them instead. Refuse to be defeated by transient concerns. LIBRA (Sept. 23-Oct. 23). True happiness is impossible to achieve in isolation. You cannot be truly happy when others are suering. Youre connected to all of humanity, and you feel that connection in a visceral way today. SCORPIO (Oct. 24-Nov. 21). Though it is possible to experience an easy or even accidental victory, real triumph belongs to the enduring. So dont be shaken by the easy wins of others. Stay the course. Yours is coming. SAGITTARIUS (Nov. 22-Dec. 21). Spiritual evolution is work. For instance, to think benevolently about people even if you dont particularly agree with (or even like) them is to operate on a higher level. You have this in you. CAPRICORN (Dec. 22-Jan. 19). You can direct loving feelings toward yourself and then extend them outward, or direct loving feelings toward another then soak them up. Either way, youll cultivate and share a warm, safe environment. AQUARIUS (Jan. 20-Feb. 18). Today you will give second chances. Its what you would want were the situation reversed. Also, it just feels better to do this, even if part of you doesnt quite think its going to work out. Youll always know you were generous. PISCES (Feb. 19-March 20). You believe in peoples capacity to improve. Its why youre a terric coach. You also know when to detach. You dont demand people be a certain way to earn your respect. You just respect them and hope for the best. TODAYS BIRTHDAY (May 3). A group will grow and improve because of your contribution. These are the meaningful moments youve been working toward! Youll make good on a promise, and it will burst open an exciting trajectory. Theres real brilliance in your ability to elicit expert feedback and apply it until you get the answer. Libra and Aquarius adore you. Your lucky numbers are: 4, 8, 20, 27 and 33. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 19

The Sun /Thursday, May 3, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 20

Page 8 www.yoursun.com The Sun / Thursday, May 3, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$5.99 lb. BonelessRib Eye Steaks$6.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks or Bone-In Thighs$.79 lb. FreshWhole or Half Boneless Pork Loin$1.59 lb.Whole Boneless Beef Tenderloin$7.99 lb.Whole BonelessBeef Ribeyes$5.29 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$4.99 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 5/9/18Russet BakingPotatoes 10lb. Bag $3.29Bone-In New YorkStrip Steaks $4.99 lb. Whole or Half Boneless BeefEye Round Roast $3.29 lb.Fresh 73% Ground Beef $1.99 lb. USDA Choice High River Angus Beef, Shoulder Bottom Round Roast $2.99 lb.Bone In BeefRibeye Steaks $4.99 lb.FreshPork Baby Back Ribs $2.89 lb.Shank PortionSmoked Hams$.99 lb.Fresh BonelessChicken Breast $1.89 lb.BonelessTop Sirloin Steaks$3.99 lb.FreshPork St. Louis Spare Ribs $2.49 lb.FreshPork Steaks $1.49 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $.99 lb.Fresh Bone-In SplitChicken Breast$1.29 lb.Tyson Whole Chickens$.89 lb.Whole bonelessNew York Strips $4.59 lb.BonelessBeef Chuck Roast $3.99 lb.FreshYellow, Orange or Red Bell Peppers $.79 Bone In Center CutPork Chops $1.99 lb.BonelessBeef Sirloin Tip Roast$3.29 lb.Fresh FloridaSweet Corn$.29 ea.Rib Cut or Sirloin Cut Bone InPork Chops $1.59 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bag FreshBroccoli Crowns$.99 ea.Bone In Boston ButtPork Roast $1.39 lb.Ground Round or Sirloin $2.99 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.59 lb.Fresh 80/20Ground Chuck $2.89 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $3.29 lb.Boneless Pork FingerRibs or Cube Steak $1.99 lb.Florida Yellow or ZucchiniSquash $1.29 lb.Bone In Pork Country StyleRibs $1.49 lb.Boneless Center CutPork Chops$1.99 lb.Fresh FloridaGreen Beans$1.29 lb.T-Bones or Porter House Steaks $4.99 lb.Fresh 10 lb. Bag BonelessChicken Breast $14.99 ea.Bananas$.49 lb. Vine Ripe Tomatoes or Roma Tomatoes .79 lb.FreshWhole Beef Brisket$2.99 lb. Spiral Cut Smoked Hams $1.39 lb.adno=720283

PAGE 21

By JIMMY GOLENAssociated PressBOSTON „ Ondrej Palat scored twice in the first 3:19 of the game, and the Tampa Bay Lightning beat the Boston Bruins 4-1 on Wednesday night to open a 2-1 lead in their Eastern Conference semifinal series. Andrei Vasilevskiy stopped 28 shots for Tampa Bay, which has won two straight since losing the series opener at home. Anthony Cirelli scored his first career NHL playoff goal „ with an assist from Yanni Gourde, whose wife gave birth on Tuesday „ giving Tampa Bay a 3-1 lead late in the first. Patrice Bergeron scored his fourth goal of the playoffs for Boston, and Tuukka Rask made 33 saves. Game 4 is Friday night. Palat scored just 1:47 in after Boston defenseman Matt Grzelcyk settled the puck with his glove in his own end, then appeared to lose track of it and skated away, leaving the Lightning with an easy 2-on-1 opportunity. Palat made it 2-0 just 92 seconds later on a shot that deflected off Bruins defenseman Torey Krug and into the net. Thursday, May 3, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsBACK IN THE RUNNINGBob Baffert is back at the Kentucky Derby with early favorite Justify after watching the race from his sofa in Southern California last year. Page 6INDEX | Lottery 2 | Auto Racing 3 | MLB 4 | Scoreboard 5 | Golf 6 By GREG AUMANTampa Bay TimesJust when will the Bucs get J.R. Sweezy back from the knee injury that cost him the final two games of last season? Or, more pointedly, will the Bucs get Sweezy back healthy again? Bucs general manager Jason Licht said two weeks ago that Sweezy was still rehabbing, hadnt been cleared to return and would miss quite a bit of OTAs.Ž Those organized team activities wrap up in early June, but now, theres concern he might not be ready for the starting of training camp, which begins the last week in July. J.R. is rehabbing right now, and were going to see how that goes,Ž Licht said Wednesday, talking on 620 WDAE. He hasnt been cleared. Hopefully he gets cleared by training camp and we will see how it goes then. You cant have enough offensive linemen in my opinion, and right now, looks like were getting to the point where we have a few extra that we can make some decisions then, some tough decisions but some good decisions.Ž That certainly seems to foreshadow Sweezy being released once hes healthy. Hes due to make $6.5 million and his salary isnt guaranteed. The Bucs would take a $1.8 million salary-cap hit as a previous bonus is accelerated against the cap, but its still a cap savings of about $4.7 million.By TOM JONESTampa Bay TimesBOSTON „ Know what story Im getting sick of? Out-o f-towners whining how the Lightning does what it can to make sure its building isnt overrun with opposing team jerseys. This became a thing a few years ago when the Lightning tried to limit the number of Blackhawks sweaters at Amalie Arena when Tampa Bay played Chicago in the Stanley Cup final. Now it is happening again with the Lightning trying to stop fans from wearing Bruins shirts along the glass and in the luxury suites. Chicago complained about it back in the day and now Boston is bellyaching about it. Bruins announcer Jack Edwards popped off on Twitter, first patronizing Tampa Bay by calling it a great hockey town, but then telling the Lightning it should embrace out-of-towners. To which I say: Mind your own business. That goes for everyone who doesnt like what the Lightning is doing inside its own building. Let me repeat that: ITS OWN BUILDING. Sure, it might be petty on the Lightnings part. It might seem amateur. It might even seem a bit pathetic if youre not from Tampa Bay. But what those from Chicago and Boston and other places dont understand is just how unique Tampa Bay is in the sports landscape. Granted, we are not Boston and New York. Most people in those cities, as well as other cities such as Pittsburgh, Philadelphia, Detroit and so forth, are born there. They grow up there. Their parents were born there. Their grandparents were born there. They grew up fans of the hometown team. Being a Bruins fan is passed down from generation to generation, going all the way back to when the Bruins were established in 1924.NFL: BucsMore uncertainty on Sweezys returnNHL: CommentaryEnough with Bostons bellyaching about Lightnings dresscodeBy DAN GELSTONAssociated PressPHILADELPHIA „ Jay Wright had some time to chat before he met with Michelle Obama. The former first lady was in Philadelphia for an education event and Wright was invited to give a speech. Wright and the Obamas go way back „ to at least 2016 when President Barack Obama teased Villanovas coach as the George Clooney of coachesŽ for his GQ style while winning a national title. Its a second national championship that has Wright and the former first family intertwined again. Villanovas Jalen Brunson and Phil Booth „ stars on the 16 and 18 national title teams „ also gave a short talk Wednesday at the celebration expected to draw more 8,000 high school students.COLLEGE BASKETBALL: VillanovaWright fetes title with pope-pourri of eventsDOUGLAS R. CLIFFORD | TIMES Boston Bruins fan Heather Meehan lines up a selfie with friends before the start of the first period of Saturdays game between the Lightning and the Bruins during Game 1 of the Eastern Conference Second Round at Amalie Arena in Tampa. Bucs guard J.R. Sweezy, shown being helped off the field with a knee injury in December, may not be ready for the start of training camp, GM Jason Licht said Wednesday.TIMES FILES SEE BUCS, 3By LARRY LAGEAssociated PressDETROIT „ John Hicks stepped into the batters box and saw a shifted infield, playing the right-handed hitter to pull the ball. He had other plans. Hicks bunt single scored JaCoby Jones in the 12th inning, lifting the Detroit Tigers to a 3-2 win over the Tampa Bay Rays on Wednesday. I looked to the right side and said this would be a perfect time for it,Ž Hicks said. Jones started the winning rally with a leadoff triple. Hicks then bunted toward first and the Rays didnt have a chance to make a play at the plate. First baseman Brad Miller, who was playing about 25 feet to the left of first before the pitch, charged in to field the ball and collided with right-hander Matt Andriese (0-1). I was thinking that if I could pull off a glove flip, we probably had a chance,Ž Miller said. MLB: Tigers 3, Rays 2Hicks bunt lifts Tigers to win over RaysAP PHOTODetroit Tigers center fielder Leonys Martin, left, sprays teammate John Hicks with a sports drink after he drove in the game-winning run with an RBI bunt single in the 12th inning Wednesday in Detroit. SEE NHL, 3 SEE RAYS, 2 SEE WRIGHT, 6AP PHOTOTampa Bay Lightning goaltender Andrei Vasilevskiy (88) tangles with Boston Bruins left wing Brad Marchand (63) during the second period of Game in Boston. NHL: Lightning 4, Bruins 1Bolts strike quickly in winAP PHOTOTampa Bay Lightning center Steven Stamkos (91) celebrates with Nikita Kucherov (86) after his empty-net goal against the Boston Bruins during the third period Wednesday in Boston. Early goals propel Lightning past Bruins in Game 3SEE LIGHTNING, 2

PAGE 22

By KRISTIE RIEKENAssociated PressHOUSTON „ Joe Ingles scored a careerhigh 27 points and the Utah Jazz squandered a huge early lead before using a big fourth quarter to regain control and beat the Houston Rockets 116-108 on Wednesday night and tie the Western Conference semifinals at 1-1. Ingles made a careerbest seven 3-pointers and star rookie Donovan Mitchell added 17 points and 11 assists for his first game this postseason where he scored fewer than 20 points and didnt lead the team in scoring. The Jazz were behind by two with eight minutes left before using a 16-2 run to pull away. Game 3 is Friday night in Utah. After trailing by 25 points at halftime of the 110-96 loss in the series opener, the Jazz jumped out to an early lead in this one and led by as many as 19 in the first half. Houston regained the lead in the third quarter but couldnt keep pace with the Jazz in the fourth as their normally potent offense went cold. James Harden had 32 points and 11 assists, and Chris Paul added 23 points as Houston fell to the Jazz for the first time this season after winning the first five meetings. Houston was down by one entering the fourth but Utah scored eight straight points on 3-pointers from Dante Exum and Jae Crowder before Mitchell capped it with a nifty one-handed follow dunk to make it 100-94 Mitchell missed a jumper and sailed above three Rockets to grab the rebound and slam it down with one hand. He did it right near the Jazz bench and his teammates went wild, cheering and pretending to fall backward on each other in awe. Harden made a basket after that before Utah scored another eight straight points, with two 3s from Ingles, to make it 108-96 with 4 minutes left. Harden ended a 2 -minute Houston scoring drought with a 3-pointer about a minute later that was the start of a 9-3 run that got the Rockets within 111-105 with 1:46 left. But Rudy Gobert made one of two free throws before Exum put it out of reach with a dunk. Im sure Matt was thinking the same thing and we kind of mangled each other.Ž Tigers manager Ron Gardenhire said before the game he had been encouraging his players to try to beat shifts by hitting to the opposite field. Hours later, Gardenhire said he didnt tell Hicks to bunt. Im crazy,Ž Gardenhire said. But Im not that crazy.Ž Warwick Saupold (1-0) got three outs for the win, striking out two. He combined with five other relievers for six scoreless innings, yielding just two hits. Tampa Bay lefthander Blake Snell was pulled after he surrendered James McCanns tying solo homer with two out in the seventh. Snell, who had won his previous four starts, gave up five hits, struck out four and walked one. Nothing felt right, so I was glad I got through 6 ‡ innings,Ž he said. The Rays had a chance to regain the lead in the eighth, putting a runner on second with two out. But Carlos Gomezs liner was snagged by leaping second baseman Dixon Machado. Michael Fulmer pitched six innings of two-run ball for Detroit. Fulmer has yielded a total of four earned runs in his last three starts, and hasnt factored in the decision in each of those games. When we had Fulmer at 50 pitches through four, I didnt think he could get through six,Ž Rays manager Kevin Cash said. But he reset himself.Ž The Rays scored in each of the first two innings on Wilson Ramos RBI single and Denard Spans groundout. Machados groundout got Detroit on the board in the fifth and McCanns third homer this season made it 2-all in the seventh.NO SURPRISEThe second-place Tigers (13-16) won two straight over the Rays and are playing better than anyone outside their clubhouse expected during a rebuilding season Were not surprised because from Day 1 of spring training, we blocked out the outside noise,Ž McCann said.CLOSE CALLSThe Rays have played a baseball -high 15 games, including the last four, decided by a run and have won just five of those games. Cash, with a lot of gray hair on the side of his head and some on top, is well aware of how many tight games he has managed this season. Look at my hair,Ž he deadpanned.TRAINERS ROOMRays: RHP Nathan Eovaldi (right elbow surgery) recently threw nearly 100 mph, but the Rays are sticking to their plan to bring him back in a few weeks. Hes chomping at the bit and I would, too, if I threw 99 in a bullpen session,Ž Cash said. Tigers: Slugger Miguel Cabrera missed his third straight game because of a left biceps spasm and theres no timetable for his return.UP NEXTRays: LHP Ryan Yarbrough (1-1) is expected to start when Tampa Bay begins a homestand Friday night against Toronto. Yarbrough was recalled from Triple-A Durham on Tuesday night. Page 2 SP www.yoursun.com Thursday, May 3, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 2N ............................. 3-3 May 2D ............................. 3-7 May 1N ..............................3-0 May 1D ............................. 7-1 Apr. 30N ........................... 6-8 Apr. 30D ........................... 8-9 D-Day, N-NightPICK 3May 2N ......................... 2-5-1 May 2D ......................... 9-5-9 May 1N ......................... 1-3-7 May 1D ......................... 3-7-5 Apr. 30N ....................... 7-8-5 Apr. 30D ....................... 5-3-0 D-Day, N-NightPICK 4May 2N ...................... 0-7-7-1 May 2D ...................... 4-3-2-6 May 1N ...................... 4-9-2-9 May 1D ...................... 7-0-9-4 Apr. 30N .................... 3-6-8…4 Apr. 30D .................... 9-4-0-9 D-Day, N-NightPICK 5May 2N ................... 9-8-3-8-6 May 2D ................... 6-6-0-9-9 May 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 D-Day, N-NightFANTASY 5May 2 ............... 7-8-11-13-14 May 1 ........... 14-17-26-29-31 Apr. 30 ......... 10-11-15-21-30 Apr. 29 ......... 18-23-24-26-31 Apr. 28 ............. 3-4-23-27-28 € € € PAYOFF FOR May 1 2 ... 5-digit winners $100,152 291 ...... 4-digit winners $111 8,180 ..... 3-digit winners $11CASH 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 $61.50LOTTOMay 2 ....... 29-32-38-42-44-49 Apr. 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 $67.50POWERBALLMay 2 ............. 5-14-31-40-50 Powerball ........................... 6 Apr. 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 $177 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 May 1 0 .....5 of 5 + MB $126 Million 0 ...................5 of 5 $1 Million 0 ............ 4 of 5 + MB $10,000 14 ........................ 4 of 5 $500 ESTIMATED JACKPOT $143 million SPORTS ON TVAP PHOTOTampa Bay Rays relief pitcher Matt Andriese stands on the mound as pitching coach Kyle Snyder (23) comes out for a visit during the 11th inning Wednesday in Detroit. GOLF 10:30 a.m. GOLF „ LPGA Tour, Volunteers of America Texas Classic, “ rst round, at The Colony, Texas 2 p.m. GOLF „ PGA Tour, Wells Fargo Championship, “ rst round, at Charlotte, N.C. HORSE RACING 4 p.m. NBCSN „ Kentucky Derby Access (live coverage of four races), at Louisville, Ky. MLB BASEBALL 2 p.m. MLB „ Regional coverage, N.Y. Yankees at Houston OR Pittsburgh at Washington 8 p.m. MLB „ Regional coverage, Boston at Texas OR Minnesota at Chicago White Sox 11 p.m. MLB „ Regional coverage, Baltimore at L.A. Angels OR Oakland at Seattle (games joined in progress) NBA BASKETBALL 6 p.m. ESPN „ NBA playoffs, Eastern Conference, semi“ nal, Game 2, Cleveland at Toronto 8:30 p.m. TNT „ NBA playoffs, Eastern Conference, semi“ nal, Game 2, Philadelphia at Boston NHL HOCKEY 7 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference, semi“ nal, Game 4, Washington at Pittsburgh 9:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, semi“ nal, Game 4, Nashville at Winnipeg SOCCER 3 p.m. FS1 „ UEFA Europa League, semi“ nal, 2nd leg, Atletico Madrid vs. Arsenal FS2 „ UEFA Europa League, semi“ nal, 2nd leg, Red Bull Salzburg vs. Marseille RAYSFrom Page 1 AP PHOTOLightning center Anthony Cirelli, right, celebrates after his firstperiod goal during the first period Wednesday in Boston. It stayed that way until the Lightning picked up a power play in the final two minutes when Krug tripped Cirelli as he chased after the puck with an empty net in front of him. The Lightning made it 4-1 anyway when Steven Stamkos found the empty net on the power play with 42 seconds left. NOTES: Former Red Sox pitcher Pedro Martinez was the honorary fan banner captain, waving a Bruins flag before the game. He was also showed several times on the scoreboard trying to get the fans fired up. ... Brad Marchand picked up a second-period slashing penalty and had to be forcibly steered to the penalty box by a linesman while he argued the call. ... The Lightning won for just the 10th time in 54 visits to TD Garden. Tampa Bay is 13-9 alltime in Game 3s and 7-5 in Game 3s on the road.LIGHTNINGFrom Page 1By BRYAN LEVINESports WriterPORT CHARLOTTE „Thats just baseball. One day removed from the Charlotte Stone Crabs bats being shut down, they were anything but contained Wednesday night in a 13-3 win over the St. Lucie Mets. Thats how it is. Thats the good thing about baseball,Ž Stone Crabs manager Reinaldo Ruiz said. Last night, we couldnt score many runs and tonight it was a different story. Its good to see the bats coming alive tonight.Ž The Stone Crabs knocked Mets starter Gabriel Llanes out of the game in the fourth inning when he allowed the first seven batters to reach base. But the damage didnt stop when reliever Thomas McIlraith took over. Charlotte scored six runs on seven singles and a David Rodriguez double. Jesus Sanchezs single was the only multirun hit of the big inning. I think we werent trying to do to much,Ž Ruiz said. We just focused on find our pitches and it worked out well.Ž It was their second crooked number against Llanes, as they opened the game with a threerun first inning. The first inning wasnt as much Llanes fault as the fourth was, with some defensive issues aiding Charlotte. In total, the Stone Crabs tagged Llanes for 10 runs. Charlotte continued to pile on in the fifth inning with another three runs. Nate Lowes three-run double was the big hit of the frame. Mikey York put together a strong six innings to earn his third victory of the season. The only real blemish of the night for York was a two-run home run, but other than that he allowed just three hits, two walks three runs (two earned) and four strikeouts. He was keeping the ball down and thats key,Ž Ruiz said. He was using the fastball a lot, but everything was kneehigh, so that was good to see.Ž Yoel Espinal tossed a pair of scoreless innings in relief, allowing two hits with three strikeouts. Lowe went 3-for-4 with three runs and four RBI in the win. Lucius Fox, Josh Lowe and Robbie Tenerowicz all scored two runs. Tenerowicz also had two RBI, as did Sanchez. Contact Bryan Levine at blevine@sun-herald. com.STONE CRABS 13, METS 3St. Lucie AB R H BI BB SO Avg. Zanon RF 3 0 0 0 1 0 .226 Gimenez SS 3 0 1 1 0 0 .276 Lindsay CF 4 0 0 0 0 2 .211 Winningham 1B 4 0 0 0 0 2 .195 Dimino DH 3 0 1 0 1 0 .226 Carpio 2B 4 0 0 0 0 2 .176 Paez 3B 3 1 1 0 0 0 .224 Brosher C 3 1 1 2 0 1 .140 Cone LF 3 1 1 0 0 1 .290 Charlotte AB R H BI BB SO Avg. Fox SS 4 2 2 1 1 0 .360 J. Lowe CF 5 2 1 1 0 1 .295 Tenerowicz DH 4 3 2 2 1 0 .326 N. Lowe 1B 4 2 3 4 1 1 .396 Sanchez RF 5 0 1 2 0 0 .333 Rodriguez C 4 0 1 1 0 0 .357 Gray 2B 5 1 2 0 0 2 .185 Paolo 3B 5 1 1 0 0 1 .240 Mastrobuoni LF 3 2 2 1 1 0 .283 St. Lucie 001 020 000 … 3 5 2 Charlotte 310 630 00x … 13 15 1 2B: Rodriguez (7), N. Lowe (8). 3B: Mastrobuoni (2). HR: Brosher (1). RBI: Gimenez (10), Brosher 2 (6) Tenerowicz 2 (20), Rodriguez (13), Fox (9), Mastrobuoni (6), J. Lowe (13), N. Lowe 4 (28), Sanchez 2 (18). LOB: St. Lucie 3 Charlotte 7. RISP: St. Lucie 0-for-2, Charlotte 7-for-18. SF: Gimenez Rodriguez. GIDP: Padlo. E: Carpio (2, “ elding), Winningham (3, “ elding) York (1, throw). SB: Dimino (4), Zanon (4) Fox (5), Sanchez (1). PITCHING St. Lucie IP H R ER BB SO HR ERA Llanes (L, 2-3) 3.1 9 10 8 2 3 0 7.25 McIlraith 1.2 5 3 3 1 1 0 7.36 Atkins 2.0 1 0 0 1 1 0 3.31 Ryan 1.0 0 0 0 0 0 0 1.93 Charlotte IP H R ER BB SO HR ERA York (W, 3-2) 6.0 3 3 2 2 4 1 4.97 Espinal 2.0 2 0 0 0 3 0 5.06 Mendez 1.0 0 0 0 0 1 0 9.31 WP: Ryan. Umpires: HP: Matt Carlyon. 1B: Robert Nunez. Time: 2:40. Att: 753.M i LB: Stone Crabs 13, Mets 3Charlottes bats wake up to crush Mets AP PHOTOUtah Jazz forward Joe Ingles (2) drives to the basket during the first half Wednesday in Houston. NBA ROUNDUPIngles career night leads Jazz over Rockets

PAGE 23

Sweezy missed all of 2016 with a back injury, then was able to play most of 2017, but now is again a question mark. The Bucs made Ryan Jensen the highest-paid center in the NFL, and in doing so, shifted center Ali Marpet to left guard. The Bucs let guard Kevin Pamphile leave in free agency, for just one year and $1.4 million from Tennessee. They re-signed veteran Evan Smith as an experienced option at guard and center, and Koetter has sung the praises of third-year lineman Caleb Benenoch as another option at right guard. The Bucs also traded up into the third round last week to draft Alex Cappa, a versatile lineman from Division II Humboldt State who will get his first look as a guard. Right tackle Demar Dotson is recovering from a knee surgery to repair a torn meniscus, but hes expected to return healthy in time for training camp. Demars doing great, hes on track at this point, and we expect him to be back for training camp,Ž Licht said Wednesday on 620.By MICHAEL MAROTAssociated PressINDIANAPOLIS „ Danica Patrick got her No. 13 car up to speed quickly Wednesday. Shes still trying to find her comfort level, still hasnt driven in traffic, and understands its going to take some time to get reoriented with the new IndyCars. If shes learned anything from her first two days on the track, its this: patience. I texted Dario (Franchitti) and he said it took eight months,Ž she said. So it felt kind of 14 turbos were in there.Ž Much has changed since Patrick last competed on the open-wheel circuit in 2011. The cars have a new, sleeker look, an aero kit series regulars are still trying to dial in, and turbo-charged engines to make them even faster. But Patrick faces a steeper learning curve than some after competing in NASCAR the past six years. Admittedly, it hasnt been entirely smooth. During Tuesdays refresher course, she acknowledged she was anxious and apprehensive about the heavy steering,Ž and slept better Tuesday night. By Wednesdays closed manufacturers test session on Indianapolis Motor Speedways historic 2.5-mile oval, she was adapting to different padding inside the cockpit, tighter fitting seat belts and helmets, and a different feel in the drivers seat. The next big step could be running side by side with other cars and relearning the golden rule of IndyCar racing: Rubbing fenders, trading paint and the bump-andrun style racing prevalent in the Cup Series can be ruinous in this series. So Patrick, a series regular from 2005-11, is taking it slowly. I never saw a car other than when I came in and out of the pits,Ž she said during Wednesdays lunch break. As for a tow, I know that if you can see a car, its helping you. But if you see a car it also can upset your car. Theres no need to rush it.Ž Patrick wont be back on the oval until May 15. Qualifying for the May 27 race is scheduled for May 19 and 20. Thirty-five drivercar combinations are attempting to qualify for the traditional 33-car starting field. Those who have made the transition from the heavier, more protective Cup cars to IndyCars believe Patrick will make a relatively smooth transition. I think with all her experience here, it will be like riding a bike,Ž said Larry Foyt, who started three 500s after running in the 2003 Brickyard 400 before taking over as president of A.J. Foyt Racing. Driving here in a stock car, youre moving around, sliding there in the corners. I felt like it was easier to qualify for Indy 500.Ž Experience also might help Patrick in other ways. Ed Carpenters team has a knack for going fast in Indy qualifying, and with a veteran presence in Carpenter and a young, promising American Spencer Pigot, the 36-year-old Patrick seems like a perfect fit for the final race of her career. Its the whole mechanism, the team members doing pit stops seven or eight times under pressure, understanding the communication on the radio to make the right changes on the race car, and its staying focused on the big prize, which is the race and not necessarily fast laps,Ž said Chip Ganassi Racing managing director Mike Hull, who worked with Franchitti when he switched back to IndyCars. The cars are not the same cars, but its still the same race at the same track.Ž And Patrick still has a wealth of knowledge she can use to her advantage. All she has to do is play it smart. It was much better today. The first couple laps I was flat out,Ž she said. I wanted to get yesterday over with so I could get on w ith the job and feeling comfortable and thats what started today.Ž The Sun / Thursday, May 3, 2018 www.yoursun.com SP Page 3BUCSFrom Page 1In a way, people in Boston dont chose to be Boston fans. They are born that way. But Tampa Bay is different. No one is from Tampa Bay. Well, not no one, but you know what I mean. Many residents did not grow up in Tampa Bay. They grew up in places such as Boston and Chicago and New York and then moved to Tampa Bay when they realized how much nicer Tampa Bay is than places such as Boston and Chicago and New York. Meantime, the sports teams in Tampa Bay are still attracting fans. The Lightning, for example, has been around only since 1992. It isnt old enough yet to have generations of fans. It is still on its first generation. Tampa Bay fans learn to become Tampa Bay fans. Its a choice, not a birthright. Stop the first 10 people who see on the street in Tampa or St. Pete or Clearwater. If all were hockey fans, you might four diehard Lightning fans. The others likely would be made of Bruins, Rangers, Penguins, Flyers and Blackhawks fans. Stop someone on the street in January and theres as much as a chance that youll be stopping a Maple Leafs fan as you would a Lightning fan. So the Lightning wants its team to have the same home ice-advantage that every other NHL team has during the playoffs. The only way to do that is to try to limit another fans coming into its building and sitting in key areas inside the rink. Whats wrong with that? The Lightning doesnt stop Boston fans from entering the building entirely. Heres the thing that seems really silly: most of the complaints arent coming from Boston fans in Tampa Bay, but Boston fans in Boston. It doesnt even impact them. They are crying over something that doesnt affect them at all. Theyre just upset because their fans arent eating lobster in the luxury suites while wearing a way-too-tight Gerry Cheevers jersey. Well, tough beans. Go ahead and make fun of Tampa Bay if you want. Call the Lightning names. Call Tampa Bay a bad sports market if you want. Go ahead and be mad. Stomp. Pout. Hold your breath. Tweet until your fingers bleed. We dont care what you think. And dont worry, well still let you move to Tampa Bay when you get sick and tired of your city.NHLFrom Page 1AP PHOTOIndyCar driver Danica Patrick heads into the first turn as she taker her refresher test at the Indianapolis Motor Speedway Tuesday in Indianapolis. AUTO RACING: IndyCarPatrick settling into IndyCar, b ut still needs work in tra c AP FILE PHOTOSan Francisco 49ers quarterback Colin Kaepernick, left, and safety Eric Reid kneel during the national anthem before a 2016 game against the Dallas Cowboys in Santa Clara, Calif. Associated PressNEW YORK „ The NFL players union says former San Francisco 49ers safety Eric Reid filed a grievance against the league, alleging that he remains unsigned as a result of collusion by owners. Reid, a Pro Bowler in 2013, had joined former teammate Colin Kaepernick two seasons ago in kneeling during the national anthem to protest police brutality and racial inequality. Kaepernick wasnt signed for the 2017 season following his release in San Francisco. Reid continued the quarterbacks protests. The 26-year-old safety became a free agent this offseason when his rookie contract with the 49ers expired. Our union is aware that Eric Reid and his legal representatives filed a collusion claim, which will be heard through the arbitration process as spelled out in our collective bargaining agreement,Ž the NFL Players Association said in a statement Wednesday. Our union supports Eric and we are considering other legal options to pursue.Ž Kaepernick previously filed a collusion grievance that is in the discovery stage. He deposed several league owners and executives, including Commissioner Roger Goodell. Reid is using the same attorneys as Kaepernick. A league spokesman said Wednesday: We are abiding by the confidentiality provision of the CBA and have no comment.Ž In March, Goodell was asked about Reid, one of the better players at his position in the NFL, not having a job. Ive said this repeatedly to you: The 32 teams make individual decisions on the players who are going to best help their franchises,Ž Goodell said. Those are decisions they have to make. They do that every day in the best interest of winning. Teams make those decisions. Im not directly involved with that.ŽNFL: Eric ReidUnsigned Reid “ les collusion grievance against the NFL By KAREL JANICEKAssociated PressThe hockey world championships have been overshadowed by the Olympic tournament since the 1998 Nagano Games, the first to feature NHL players. Not this year. The NHLs decision to skip the Pyeongchang Olympics had an impact. Amid tepid interest in South Korea, the games were often played in half-empty arenas. It will be a different story in Denmark. The organizers say ticket sales have reached their planned target of 300,000 even before the tournament opens in Copenhagen and Herning on Friday. And theres no need to worry about a lack of stars. Although Sidney Crosby and Evgeni Malkin are busy with their bid for a Stanley Cup three-peat, some of the sports biggest names will be on the ice in Denmark. Canada will be led by NHL leading scorer Connor McDavid after his Edmonton Oilers didnt make the playoffs, teammate Leon Draisaitl has joined Germany, and the United States will be captained by Chicago Blackhawks forward Patrick Kane. Heres a look at the annual tournament that will be played in Denmark for the first time:THE TOURNAMENTThe event has 16 nations playing in two groups of eight, with the top four in each group advancing to the playoffs. Olympic champion Russia, defending champion Sweden, the Czech Republic, Switzerland, Belarus, Slovakia, France and Austria are in Group A. Matches will be played at the Royal Arena in Copenhagen. Canada, Finland, the United States, Germany, Norway, Latvia, Denmark and South Korea are in Group B. They will play at the Jyske Bank Boxen in Herning. In Fridays opening games, Canada will take on the United States while Russia faces France. The final is scheduled for May 20.THE FAVORITESCaptained by McDavid, who just clinched his second consecutive Art Ross Trophy as the NHLs leading scorer with 108 points, Canada is the team to beat at the worlds. McDavid and Wayne Gretzky are the only two players in NHL history to win the scoring race more than once at 22 years of age or younger. McDavid will be joined by veteran Buffalo forward Ryan OReilly. Both were on the team that won the world title in Russia two years ago. New York Islanders center Mathew Barzal, who is among the finalists for the Calder Memorial Trophy for the NHLs rookie of the year, was also named in the squad. We have a mix of youth, experience and strong leadership qualities among these players as they have represented Canada on the international stage previously from the world juniors up to last years championship,Ž Canada co-general manager Sean Burke said. Their previous success and experience can only help us in our ultimate goal of bringing home a gold medal.Ž The Canadians, who will again be led by Carolina Hurricanes coach Bill Peters, won the title in 2015 and 2016 after finishing second last year.RUSSIAN COACH SWAPIn a surprise move less than a month before the worlds, Oleg Znarok stepped down as coach of Russias hockey team after leading the country to the Olympic title „ its first in 26 years. Playing as Olympic Athletes from RussiaŽ because of the countrys punishment for doping, Znaroks team beat Germany 4-3 in overtime in the final. Znarok became coach in March 2014, taking over a team that lost in the quarterfinals on home ice at the Sochi Olympics. The Russians went on to win the world championship gold that year.HOCKEY: World ChampionshipsNHL players make worlds a tournament to watch this year

PAGE 24

Page 4 SP www.yoursun.com Thursday, May 3, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston228.733„„5-5W-111-411-4 NewYork1910.6552„9-1W-111-58-5 Toronto1713.567514-6L-19-78-6 TampaBay1316.448847-3L-26-77-9 Baltimore821.2761393-7L-15-103-11 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland1613.552„„5-5W-110-76-6 Detroit1316.448344-6W-28-85-8 Minnesota1016.385462-8W-17-73-9 Chicago820.286794-6L-42-106-10 KansasCity822.2678103-7L-13-125-10 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston2011.645„„6-4L-110-710-4 Seattle1711.6071„7-3W-36-511-6 LosAngeles1712.58624-6W-16-1011-2 Oakland1415.483535-5L-38-66-9 Texas1220.375875-5L-14-128-8 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta1811.621„„7-3W-48-410-7 NewYork1711.607„4-6L-27-610-5 Philadelphia1713.56714-6W-111-56-8 Washington1516.484435-5W-47-98-7 Miami1119.367766-4L-17-114-8 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee1913.594„„6-4W-38-611-7 St.Louis1712.586„6-4W-29-58-7 Chicago1612.57117-3L-28-68-6 Pittsburgh1714.548115-5L-310-57-9 Cincinnati724.22611114-6L-33-124-12 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona218.724„„8-2W-211-310-5 Colorado1715.531515-5W-25-712-8 SanFrancisco1615.516627-3W-110-76-8 LosAngeles1217.414953-7L-47-85-9 SanDiego1121.3441173-7L-15-126-9 MAJORLEAGUEBASEBALLREDSOX5,ROYALS4KANSASCITYABRHBIBBSOAVG. Merri“eld2b410012.252 S olerrf402000.315 Moustakas3b401001.298 Perezdh300101.286 Cuthbert1b312111.221 J aylf301000.266 Escobarss411002.217 Gordoncf412001.274 Buterac301201.185 a-Dudaph100001.214 T OTALS334104210 BOSTONABRHBIBBSOAVG. Bettsrf434300.365 Benintendilf400003.248 Ramirez1b311010.311 Martinezdh412200.343 Bogaertsss401001.367 Devers3b401000.263 Nunez2b301000.243 Leonc300000.118 BradleyJr.cf300002.188 T OTALS32510516 KANSASCITY120000010„4100 BOSTON00031010X„5100 a-struckoutforButerainthe9th. LOB„KansasCity6,Boston4.2B„Soler2 (9),Butera(4),Ramirez(6).HR„Cuthbert (3),offBarnes;Betts(9),offDuffy;Martinez (6),offDuffy;Betts(10),offDuffy;Betts (11),offDuffy.RBIs„Perez(4),Cuthbert (7),Butera2(7),Betts3(21),Martinez2 (24).SF„Perez. FIDP„Perez.GIDP„Jay2,Ramirez. DP„KansasCity1(Escobar,Merri“eld, Cuthbert);Boston3(Bogaerts,Bradley J r.),(Nunez,Bogaerts,Ramirez),(Nunez, Bogaerts,Ramirez). KANSASCITYIPHRERBBSONPERA Duffy,L,0-46.210 5516111 5.63 Keller1.10 0000163.09 BOSTONIPHRERBBSONPERA Pmranz,W,1-168 3323896.14 Kelly,H,211 0002162.84 Barnes,H,711 1102172.92 Kimbrel,S,8-9100003171.32 HBP„Barnes(Jay). T „2:45.A„32,267(37,731). T WINS4,BLUEJAYS0 T ORONTOABRHBIBBSOAVG. Grandersonlf300003.275 Hernandezrf401001.292 S moak1b401001.257 S olarte3b400000.238 Pillarcf302011.324 Martinc300010.149 Moralesdh401002.211 GurrielJr.2b300000.211 Diazss201011.191 T OTALS3006039 MINNESOTAABRHBIBBSOAVG. Dozier2b400001.236 Mauerdh402001.295 Keplercf-rf411102.298 Escobar3b412000.308 Rosariolf412100.253 Grossmanrf300101.197 LaMarrecf000000.333 Morrison1b301011.157 Petitss311110.429 Castroc300011.153 T OTALS3249437 T ORONTO000000000„061 MINNESOTA01100002X„490 E„Diaz(4).LOB„Toronto7,Minnesota8. 2B„Diaz(3),Escobar(13).HR„Rosario (5),offStroman.RBIs„Kepler(11),Rosario (16),Grossman(9),Petit(1).SB„Rosario (3),Petit(1).CS„Hernandez(1),Diaz(1). S F„Grossman. DP„Toronto1(Solarte,GurrielJr.,Smoak); Minnesota1(Escobar,Dozier,Morrison). T ORONTOIPHRERBBSONPERA S troman,L,0-476 2215997.52 Loup.232211265.56 Ramirez.10 0011110.00 MINNESOTAIPHRERBBSONPERA Rmro,W,1-05.240035970.00 Hldnbrgr,H,2.10 000024.05 Duke,H,6110002184.22 Reed,H,511 000192.81 Rodney10 0001144.66 Inheritedrunners-scored„Ramirez 3-1,Hildenberger1-0.HBP„Romero (Granderson).WP„Stroman. T „2:47.A„16,420(38,649).INDIANS12,RANGERS4 T EXASABRHBIBBSOAVG. DeShieldscf401001.265 Choodh402100.252 Profarss400002.238 Mazararf311110.280 1-Nunezpr000000.150 Gallolf311101.225 Rualf100001.204 Kiner-Falefa3b400000.278 Guzman1b401000.212 Centenoc311100.162 Robinson2b311002.182 T OTALS3348417 CLEVELANDABRHBIBBSOAVG. Daviscf211100.196 a-Zimmerph-cf200002.222 Kipnis2b422300.198 Lindorss533100.264 Brantleylf512100.333 Naquinrf000000.296 Encarnaciondh533600.191 A lonso1b400011.214 Guyerrf-lf411000.174 Perezc300011.111 Gonzalez3b413001.333 T OTALS3812151225 T EXAS011000110„480 CLEVELAND45100002X„12150 a-struckoutforDavisinthe5th. 1-ranforMazarainthe9th. LOB„Texas3,Cleveland6.2B„Robinson (2),Kipnis(9),Brantley(6),Guyer(4), Gonzalez(1).3B„Gonzalez(1).HR„Mazara (5),offKluber;Centeno(1),offKluber;Gallo (10),offKluber;Encarnacion(7),offMoore; Kipnis(1),offMoore;Encarnacion(8),off Moore;Lindor(5),offChavez;Encarnacion (9),offChavez.RBIs„Choo(15),Mazara (17),Gallo(22),Centeno(3),Davis(1), Kipnis3(12),Lindor(12),Brantley(15), Encarnacion6(16).SF„Davis. DP„Cleveland2(Lindor,Kipnis,Alonso), (Kipnis,Lindor,Alonso). TEXASIPHRERBBSONPERA Moore,L,1-4411101021947.67 Gardewine220001343.60 Chavez222203316.00 CLEVELANDIPHRERBBSONPERA Kluber,W,5-176 3306992.41 Otero121100184.72 Taylor10 0011170.00 HBP„Gardewine(Kipnis).PB„Centeno(1). T„2:41.A„15,637(35,225).CARDINALS3,WHITESOX2CHICAGOABRHBIBBSOAVG. Moncada2b200021.268 1-Thompsonpr-lf010000.128 Sanchez3b-2b402100.273 Abreu1b301100.264 Delmonicolf400002.241 Beckp000000--L.Garciacf401002.258 Narvaezc301011.200 Palkarf400000.300 Andersonss311000.262 Giolitop200001.000 Bummerp000000--a-Davidsonph-3b100000.253 TOTALS3026237 ST.LOUISABRHBIBBSOAVG. Phamcf200022.330 Carpenter3b200011.167 Martinez1b300001.286 Ozunalf300001.243 Molinac312000.280 Fowlerrf311200.170 DeJongss300001.262 Wong2b300001.194 Norrisp000000--Martinezp211100.214 Leonep000000--G.Garcia2b100000.229 TOTALS2534337 CHICAGO000000020„261 ST.LOUIS00000120X„340 a-”iedoutforBummerinthe8th. 1-ranforMoncadainthe8th. E„Sanchez(3).LOB„Chicago5,St.Louis2. 2B„Abreu(5).HR„Martinez(1),offGiolito; Fowler(4),offGiolito.RBIs„Sanchez(15), Abreu(13),Fowler2(14),Martinez(1). SB„Anderson(9),Pham(6).CS„Molina (1).SF„Abreu. DP„Chicago2(Sanchez,Moncada,Abreu), (Abreu,Thompson);St.Louis2(DeJong, Martinez),(Wong,DeJong,Martinez). CHICAGOIPHRERBBSONPERA Giolito,L,1-46.14 3327877.03 Bummer.20 000065.62 Beck10 0010103.00 ST.LOUISIPHRERBBSONPERA Mrtnz,W,3-17.151125991.40 Leone,H,4.11 1110164.15 Norris,S,6-61.10 0002161.72 Inheritedrunners-scored„Leone1-1,Norris 1-0.HBP„Giolito(Carpenter).PB„Molina (2).T„2:37.A„37,298(45,538).TIGERS3,RAYS2,12INN.TAMPABAYABRHBIBBSOAVG. Spanlf410121.253 Crondh501002.265 Duffy3b500003.274 Miller1b401010.227 Ramosc503101.313 Wendle2b300001.316 a-Robertsonph-2b100010.310 Gomezrf512000.188 Smithcf401001.322 Hechavarriass400002.271 TOTALS40282411 DETROITABRHBIBBSOAVG. Martincf500002.267 Candelario3b501001.287 Castellanosrf500002.297 Martinezdh401000.222 1-Reyespr-dh000000.118 b-Goodrumph-dh100001.204 Joneslf513000.280 Hicks1b412110.219 McCannc412102.259 Iglesiasss300000.210 Machado2b400100.200 TOTALS4039318 TAMPABAY110000000000„280 DETROIT000010100001„390 Nooutswhenwinningrunscored. a-groundedoutforWendleinthe8th.bstruckoutforReyesinthe11th. 1-ranforMartinezinthe9th. LOB„TampaBay8,Detroit6.2B„ Candelario(8).3B„Jones(2).HR„McCann (3),offSnell.RBIs„Span(22),Ramos(14), Hicks(5),McCann(12),Machado(13).S„ Hechavarria,Iglesias. DP„TampaBay1(Smith,Wendle);Detroit 3(Hicks,McCann),(Iglesias,Machado, Hicks),(Iglesias,Machado,Hicks). TAMPABAYIPHRERBBSONPERA Snell6.25 2214862.55 Roe.20000064.63 Alvarado.20000082.45 Romo120001215.06 Kittredge10 0001116.23 Andriese,L,0-112 1102154.58 DETROITIPHRERBBSONPERA Fulmer66 22251092.80 Wilson10 0012154.91 Stumpf.11 000071.54 Jimenez.20 000032.30 Greene11 000074.85 Farmer20 0012234.80 Saupold,W,1-010 0002143.12 Inheritedrunners-scored„Jimenez1-0. HBP„Fulmer(Smith). T„3:28.A„20,866(41,297).ROCKIES11,CUBS2COLORADOABRHBIBBSOAVG. Blackmoncf421121.284 Dahlrf-lf602002.273 Arenado3b623502.320 Storyss522102.235 Parralf523001.241 McGeep000000--Musg ravep000000--Iannettac411210.218 Castro2b501100.125 Valaika1b310021.091 Andersonp300002.000 b-Cuevasph-rf212000.350 TOTALS43111510511 CHICAGOABRHBIBBSOAVG. Almoracf400000.275 Baez2b-ss401001.279 Bryant3b411101.287 Rizzo1b412101.171 Contrerasc-lf200020.258 Zobristlf-2b400001.291 Russellss300002.231 Farrellp000000--Heywardrf300003.229 Darvishp100000.125 Duensingp000000--a-Happph100001.233 Montgomeryp000000.000 Caratinic100000.268 TOTALS31242210 COLORADO211020050„11152 CHICAGO000101000„242 a-struckoutforDuensinginthe5th.bsingledforAndersoninthe8th. E„Arenado(2),Valaika(1),Contreras2(3). LOB„Colorado10,Chicago4.2B„Arenado (6),Parra2(5),Baez(9).HR„Arenado(6), offDarvish;Story(7),offDarvish;Iannetta (3),offDarvish;Arenado(7),offFarrell; Rizzo(3),offAnderson;Bryant(3),off Anderson.RBIs„Blackmon(19),Arenado5 (19),Story(20),Iannetta2(10),Castro(1), Bryant(12),Rizzo(11).SB„Parra(3). DP„Colorado1(Arenado,Castro,Valaika). COLORADOIPHRERBBSONPERA Andrsn,W,2-073 22191003.78 McGee10 000184.38 Musg rave11 0010140.00 CHICAGOIPHRERBBSONPERA Darvish,L,0-34.176538866.00 Duensing.20 0011120.00 Montgomery2.13 2212415.84 Farrell1.253100441.80 Inheritedrunners-scored„Farrell2-2. T„3:05.A„32,909(41,649).GIANTS9,PADRES4SANDIEGOABRHBIBBSOAVG. Margotcf511001.183 Hosmer1b502301.303 Villanueva3b500002.299 Pirela2b401001.254 Corderolf301011.260 Galvisss400002.235 Szczurrf221110.250 Lylesp000000.000 Matonp000000--d-Asuajeph100000.194 Ellisc210020.214 Richardp000000.182 a-Headleyph101000.125 Erlinp000000.500 Jankowskirf201001.273 TOTALS3448449 SANFRAN.ABRHBIBBSOAVG. Hernandezlf-rf501001.250 McCutchenrf111000.221 Blancolf300000.300 Longoria3b521000.243 Hundleyc544300.326 Belt1b322121.304 Jacksoncf302221.234 Crawfordss402301.204 Tomlinson2b501001.261 Hollandp200002.000 b-Blachph100001.071 Johnsonp000000--c-Hansonph100000.214 Smithp000000--Gearrinp000000--Sneltenp000000.000 Dysonp000000--TOTALS38914948 SANDIEGO002010001„481 SANFRANCISCO30220200X„9141 a-singledforRichardinthe5th.b-struckout forHollandinthe5th.c-”iedoutforJohnson inthe6th.d-groundedoutforMatonin the9th. E„Villanueva(5),Belt(5).LOB„San Diego8,SanFrancisco11.2B„Hosmer (11),Hundley2(4),Belt(5),Jackson(3), Tomlinson(3).HR„Szczur(1),offHolland; Hundley(3),offRichard.RBIs„Hosmer3 (8),Szczur(3),Hundley3(9),Belt(15), Jackson2(9),Crawford3(6).SF„Crawford. S„Richard. SANDIEGOIPHRERBBSONPERA Richard,L,1-448 76461016.21 Erlin1.15 2201274.66 Lyles1.200000173.66 Maton110001140.82 SANFRANCISCOIPHRERBBSONPERA Holland,W,1-354 3314875.70 Johnson12 0001192.40 Smith100012200.00 Gearrin10 0012244.22 Snelten.221110173.86 Dyson.10000023.46 Inheritedrunners-scored„Lyles2-0,Dyson 2-0.HBP„Richard(McCutchen).WP„ Richard.PB„Ellis(1). T„3:02.A„36,475(41,915).BRAVES7,METS0ATLANTAABRHBIBBSOAVG. Albies2b500002.278 Acunalf500002.345 F.Freeman1b413100.333 Markakisrf413100.322 Flowersc400000.125 Swansonss200002.289 Camargoss211200.316 Flaherty3b411100.310 Newcombp311002.167 a-Tuckerph100000.273 S.Freemanp000000--Moylanp000000--Inciartecf422202.282 TOTALS387117010 NEWYORKABRHBIBBSOAVG. Cabrera2b300011.327 Flores1b401000.196 Cespedeslf401002.252 Frazier3b400001.255 Brucerf300000.242 Lagarescf300001.317 Rosarioss301001.230 Lobatonc300001.129 deGromp100001.143 Sewaldp100001.000 Gsellmanp000000.000 b-Nimmoph100001.294 Ramosp000000--TOTALS30030110 ATLANTA000001240„7110 NEWYORK000000000„030 a-groundedoutforNewcombinthe8th. b-struckoutforGsellmaninthe8th. LOB_Atlanta4,NewYork4.2B_Markakis (7),Newcomb(1),Inciarte(4),Flores(3), Cespedes(4).HR_Inciarte(1),offSewald; Camargo(2),offGsellman;Flaherty(2),off Gsellman.RBIs_F.Freeman(22),Markakis (20),Flaherty(9),Inciarte2(11),Camargo 2(9). Runnersleftinscoringposition_Atlanta1 (Flowers);NewYork3(Frazier2,Lobaton). RISP_Atlanta3for7;NewYork0for4. Runnersmovedup_Acuna. ATLANTAIPHRERBBSONPERA Newcomb,W,2-1 720018973.38 S.Freeman10 0001104.38 Moylan110001102.61 NEWYORKIPHRERBBSONPERA deGrom42 0006461.87 Sewald,L,0-2353302503.24 Gsellman144400283.94 Ramos10 0002123.09 WP_Newcomb. Umpires_Home,LanceBarrett;First,Nic Lentz;Second,BillWelke;Third,Mike Everitt.T_2:24.A_23,528(41,922).BREWERS3,REDS1MILWAUKEEABRHBIBBSOAVG. Villar2b501002.269 Yelichcf-lf512100.282 Braunlf300001.250 Phillipscf200002.100 Shaw3b100001.241 Perez3b411001.200 Aguilar1b412001.377 Santanarf402002.247 Pinac400101.172 Jeffressp000000--Arciass402100.228 Mileyp201000.500 a-Cainph000010.279 Jenningsp0000001.000 Bandyc101000.191 TOTALS393123111 CINCINNATIABRHBIBBSOAVG. Winkerrf-lf300010.302 Perazass401000.294 Votto1b400000.259 Suarez3b210020.315 Duvalllf400001.163 Iglesiasp000000.000 Mesoracoc401100.237 Blandino2b201020.260 Castillop200002.364 Garrettp000000.000 b-Gennettph100000.293 Hughesp000000--Peraltap000000.000 Scheblerrf100000.304 Hamiltoncf301001.191 TOTALS3014154 MILWAUKEE010010010„3121 CINCINNATI000100000„143 a-walkedforMileyinthe7th.b-grounded outforGarrettinthe7th. E_Arcia(5),Peraza(2),Suarez(1),Blandino (3).LOB_Milwaukee10,Cincinnati7. 2B_Yelich(3),Arcia(3),Mesoraco(2).HR_ Yelich(3),offCastillo.RBIs_Yelich(10),Pina (5),Arcia(9),Mesoraco(3).SB_Villar(6). Runnersleftinscoringposition_Milwaukee 7(Villar,Aguilar,Arcia,Miley,Perez 3);Cincinnati4(Winker,Votto,Suarez, Hamilton).RISP_Milwaukee2for14; Cincinnati0for6. Runnersmovedup_Gennett,Hamilton. GIDP_Pina,Schebler. DP_Milwaukee1(Villar,Arcia,Aguilar); Cincinnati1(Suarez,Blandino,Votto). MILWAUKEEIPHRERBBSONPERA Miley,W,1-0631134971.50 Jennings,H,510 0010141.93 Jeffress,S,2-321 0010260.51 CINCINNATIIPHRERBBSONPERA Castillo,L,1-469 22171067.01 Garrett100002112.04 Hughes13 1101212.12 Peralta.200001124.20 Iglesias.10000052.13 Castillopitchedto1batterinthe7th. Hughespitchedto1batterinthe9th. Inheritedrunners-scored_Garrett1-0, Peralta1-0,Iglesias2-0. Umpires_Home,MikeWinters;First,Tim Timmons;Second,RobDrake;Third,Mike Muchlinski.T_2:48.A_10,346(42,319).PHILLIES6,MARLINS0PHILADELPHIAABRHBIBBSOAVG. Hernandez2b522100.284 Hoskinslf511004.296 Herreracf401100.333 Altherrrf412101.207 Santana1b500000.151 Franco3b412100.261 Florimonss412100.250 Alfaroc301012.235 Nolap301000.077 Morganp000000--Garciap000000--d-Valentinph100000.000 Nerisp000000.000 TOTALS38612517 MIAMIABRHBIBBSOAVG. Maybinlf401000.217 Prado3b401000.200 Realmutoc401000.340 Bour1b300001.244 Andersonrf300002.257 Rojasss301000.239 Brinsoncf201011.170 Rivera2b200002.130 a-Dietrichph-2b100000.231 Urenap200001.091 Tazawap000000--b-Castroph000000.310 c-Shuckph100000.233 Petersp000000.143 TOTALS2905017 PHILADELPHIA110000022„6120 MIAMI000000000„051 a-poppedoutforRiverainthe8th.b-pinch hitforTazawainthe8th.c-linedoutfor Castrointhe8th.d-linedoutforGarciain the9th. E_Urena(1).LOB_Philadelphia8,Miami 3.2B_Franco2(4),Florimon(2).HR_ Hernandez(3),offUrena.RBIs_Hernandez (11),Herrera(14),Altherr(18),Franco(23), Florimon(1).CS_Brinson(1).SF_Altherr. Runnersleftinscoringposition_Philadelphia 4(Hernandez2,Herrera,Florimon);Miami 1(Anderson).RISP_Philadelphia1for8; Miami0for2. Runnersmovedup_Florimon.GIDP_Altherr, Realmuto. DP_Philadelphia2(Alfaro,Hernandez), (Franco,Hernandez,Santana);Miami1 (Prado,Rivera,Bour). PHILADELPHIAIPHRERBBSONPERA Nola,W,4-17.1400171012.17 Morgan.10000042.53 Garcia.10000022.84 Neris11 000093.00 MIAMIIPHRERBBSONPERA Urena,L,0-577 21161084.28 Tazawa122201207.24 Peters13 2200256.31 Inheritedrunners-scored_Morgan1-0, Garcia1-0.HBP_Urena(Herrera). Umpires_Home,JamesHoye;First,Quinn Wolcott;Second,JeffKellogg;Third,Jeremie Rehak.T_2:54.A_5,941(36,742).NATIONALS9,PIRATES3PITTSBURGHABRHBIBBSOAVG. Moroff2b500004.217 Polancorf422000.204 Braultp000000.200 Martecf302011.286 Bell1b300010.237 Dickersonlf402201.318 Cervellic411102.310 Freese3b401001.262 Mercerss400001.238 Novap200001.000 Crickp000000--a-Frazierph-rf201001.244 TOTALS35393212 WASHINGTONABRHBIBBSOAVG. Harperrf523300.268 Turnerss501001.282 Adams1b322221.316 Kendrick2b523000.300 Taylorcf511002.213 Stevensonlf511102.333 Severinoc311012.250 Strasburgp200001.154 b-Sierraph100001.200 Gottp000000--Torresp000000--Difo3b402100.266 TOTALS389147310 PITTSBURGH101001000„391 WASHINGTON20114100X„9141 a-struckoutforCrickinthe7th.b-struck outforStrasburginthe7th. E_Moroff(1),Turner(3).LOB_Pittsburgh7, Washington9.2B_Polanco(7),Harper(2), Kendrick(11),Difo(4).HR_Cervelli(5),off Strasburg;Harper(10),offNova;Adams(6), offNova.RBIs_Dickerson2(20),Cervelli (21),Harper3(25),Adams2(15),Stevenson (6),Difo(10).SB_Dickerson(3),Harper(4), Taylor(10).CS_Marte(3).S_Strasburg. Runnersleftinscoringposition_Pittsburgh 4(Moroff,Cervelli3);Washington5(Turner 3,Stevenson2).RISP_Pittsburgh2for7; Washington6for19. Runnersmovedup_Harper.GIDP_Bell. DP_Washington1(Difo,Kendrick,Adams). PITTSBURGHIPHRERBBSONPERA Nova,L,2-24.2118525944.01 Crick1.121102282.35 Brault21 0013304.65 WASHINGTONIPHRERBBSONPERA Strasburg,W,3-3 77321111043.47 Gott110010183.48 Torres110001156.35 Inheritedrunners-scored_Crick2-0. Umpires_Home,EricCooper;First,Chad Fairchild;Second,BruceDreckman;Third, MikeEstabrook.T_2:55.A_27,086(41,313).THISDATEIN BASEBALLMAY3 1927: BrooklynsJesse Barnesdefeatedhisbrother VirgilBarnesfora7-6 victoryovertheNewYork Giants.BOXSCORES ROUNDUP/MATCHUPSRedSox5,Royals4: MookieBetts beltedthreesolohomersandJ.D. Martinezalsowentdeep. Tigers3,Rays2,12innings: JaCoby Jonesledoffthe12thinningwitha tripleandscoredonJohnHicksbunt single. Twins4,BlueJays0: FernandoRomero keptTorontoscorelesswhilepitching intothesixthinningofhismajor leaguedebutforMinnesota,givingthe Twinsabadlyneededboost. Indians12,Rangers4: EdwinEncarnacionhomeredthreetimes,hitting athree-homerinthe“rst,atwo-run shotinthesecondandasolodrivein theeighth. Cardinals3,WhiteSox2: Carlos Martinezhithis“rstmajorleague homerunandalsothrew7.1effectiveinnings Rockies11,Cubs2x: NolanArenado hittwoofColoradosfourhomers anddrovein“verunstobackTyler Anderson Giants9,Padres4: NickHundley homered,doubledandmatchedhis careerhighwithfourhits,andBrandonCrawfordbrokeoutofalengthy slumpwiththreeRBIs. Braves7,Mets0: JacobdeGromwas pulledafterfourdominantinnings withahyperextendedrightelbow Brewers3,Reds1: ChristianYelich homered. Phillies6,Marlins0: AaronNola allowedfourhitsin71/3innings. Nationals9,Pirates3: BryceHarper hitaleadoffhomeranddroveinthree runs. LATE N.Y.YankeesatHouston BaltimoreatL.A.Angels OaklandatSeattle L.A.DodgersatArizonaTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA PittsburghWilliams(R)4-12.294-20-00.00.00 WashingtonHellickson(R)1:05p0-04.111-21-012.03.00 AtlantaTeheran(R)1-14.504-21-230.13.26 NewYorkVargas(L)1:10p0-122.090-10-00.00.00 LosAngelesWood(L)0-34.112-43-021.02.57 ArizonaCorbin(L)3:40p4-02.255-10-210.25.06AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA TorontoGarcia(L)2-25.403-20-212.14.38 ClevelandCarrasco(R)1:10p4-13.084-21-07.00.00 NewYorkTanaka(R)4-24.634-21-214.26.14 HoustonMcCullersJr.(R)2:10p4-13.714-21-021.11.69 DetroitFiers(R)2-23.912-21-111.02.45 KansasCitySkoglund(L)2:15p1-26.232-21-06.10.00 TorontoTBD0-00.000-00-00.00.00 ClevelandPlutko(R)7:00p0-00.000-00-00.00.00 BostonPrice(L)2-33.783-31-06.00.00 TexasMinor(L)8:05p2-14.333-20-15.23.18 MinnesotaOdorizzi(R)2-23.943-31-06.24.05 ChicagoLopez(R)8:10p0-21.781-40-00.00.00 BaltimoreTillman(R)1-47.031-40-05.16.75 LosAngelesRichards(R)10:07p3-14.884-20-00.00.00 OaklandManaea(L)4-21.034-21-324.24.01 SeattleLeBlanc(L)10:10p0-04.610-00-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. TUESDAYSGAMES AmericanLeague Texas8,Cleveland6,12innings Detroit2,TampaBay1 KansasCity7,Boston6,13innings N.Y.Yankees4,Houston0 Toronto7,Minnesota4,10innings L.A.Angels3,Baltimore2 Seattle6,Oakland3 NationalLeague Washington12,Pittsburgh4 Atlanta3,N.Y.Mets2 Miami2,Philadelphia1,10innings Milwaukee7,Cincinnati6 Colorado3,ChicagoCubs1 Arizona4,L.A.Dodgers3 SanDiego3,SanFrancisco2 Interleague St.Louis3,ChicagoWhiteSox2 FRIDAYSGAMES AmericanLeague ClevelandatN.Y.Yankees,7:05p.m. TorontoatTampaBay,7:10p.m. BostonatTexas,8:05p.m. MinnesotaatChi.WhiteSox,8:10p.m. DetroitatKansasCity,8:15p.m. BaltimoreatOakland,10:05p.m. L.A.AngelsatSeattle,10:10p.m. NationalLeague PhiladelphiaatWashington,7:05p.m. ColoradoatN.Y.Mets,7:10p.m. MiamiatCincinnati,7:10p.m. SanFranciscoatAtlanta,7:35p.m. PittsburghatMilwaukee,8:10p.m. ChicagoCubsatSt.Louis,8:15p.m. L.A.Dodgersvs.SanDiego,9:10p.m. Interleague HoustonatArizona,9:40p.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. MMachadoBal291121541.366 BettsBos26963235.365 AltuveHou311221742.344 JMartinezBos281081837.343 DGordonSea281151839.339 LowrieOak291191440.336 GregoriusNYY291022534.333 CabreraDet25891329.326 PillarTor301112136.324 MSmithTB2687928.322 NATIONALLEAGUE PlayerGABRHPct. CabreraNYM261042035.337 OHerreraPhi281041635.337 PhamStL27942331.330 FFreemanAtl281072034.318 RFlahertyAtl25831126.313 WinkerCin2783926.313 CervelliPit24801025.312 DickersonPit271031732.311 SCastroMia291131535.310 ArenadoCol26911328.308 GrandalLAD25911628.308 ThroughMay1

PAGE 25

The Sun / Thursday, May 3, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 17 9 .654 „ Tampa (Yankees) 15 11 .577 2 Lakeland (Tigers) 12 14 .462 5 Clearwater (Phillies) 10 16 .385 7 Dunedin (Blue Jays) 9 16 .360 7 Florida (Braves) 9 17 .346 8 South Division W L Pct. GB Jupiter (Marlins) 19 7 .731 „ Bradenton (Pirates) 15 11 .577 4 Palm Beach (Cardinals) 14 12 .538 5 Fort Myers (Twins) 12 14 .462 7 Charlotte (Rays) 12 14 .462 7 St. Lucie (Mets) 11 14 .440 7 Wednesdays Games Clearwater 7, Lakeland 5 Fort Myers 5, Tampa 0 Jupiter 3, Daytona 2, 11 innings Bradenton 6, Dunedin 3 Palm Beach 6, Florida 3 Charlotte 13, St. Lucie 3 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. Fridays Games Dunedin at Clearwater, 6:15 p.m. St. Lucie at Palm Beach, 6:30 p.m. Tampa at Florida, 6:31 p.m. Bradenton at Charlotte, 6:35 p.m. Jupiter at Fort Myers, 7 p.m. Lakeland at Daytona, 7:05 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE CLEVELAND 1, TORONTO 0Tuesday: Cleveland 113, Toronto 112, OT Today: Cleveland at Toronto, 6 p.m. Saturday: Toronto at Cleveland, 8:30 p.m. Monday: 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 0April 30: Boston 117, Philadelphia 101 Today: Philadelphia at Boston, 8:30 p.m. Saturday: Boston at Philadelphia, 5 p.m. Monday: 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 2, NEW ORLEANS 0April 28: Golden State 123, New Orleans 101 Tuesday: Golden State 121, New Orleans 116 Friday: Golden State at New Orleans, 8 p.m. Sunday: Golden State at New Orleans, 3:30 p.m. x-Tuesday, May 8: New Orleans at Golden State, TBD x-Thursday, May 10: Golden State at New Orleans, TBD x-Monday, May 14: New Orleans at Golden State, TBDHOUSTON 1, UTAH 0Sunday: Houston 110, Utah 96 Wednesday: Utah at Houston, late Friday: Houston at Utah, 10:30 p.m. Sunday, May 6: Houston at Utah, 8 p.m. x-Tuesday, May 8: Utah at Houston, TBD x-Thursday, May 10: Houston at Utah, TBD x-Monday, May 14: Utah at Houston, TBDODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Washington -119 Pittsburgh +109 at New York -105 Atlanta -105 at Arizona -119 Los Angeles +109American Leagueat Houston -127 New York +117 at Kansas City -110 Detroit +100 Boston -139 at Texas +129 at Chicago -106 Minnesota -104 at Los Angeles Off Baltimore Off Oakland -120 at Seattle +110 at Cleveland (G1) -200 Toronto +180 at Cleveland (G2) Off Toronto Off NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG Philadelphia 4 206 at Boston at Toronto 6 212 ClevelandFridayGolden State 4 230 at New OrlnsNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Pittsburgh -156 Washington +146 at Winnipeg -136 Nashville +126 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Placed LHP Eduardo Rodriguez on the family medical leave list. Reinstated RHP Joe Kelly from suspension. Recalled RHP Marcus Walden from Pawtucket (IL). CLEVELAND INDIANS „ Designated RHP Matt Belisle for assignment. Selected the contract of RHP Ben Taylor from Columbus (IL). MINNESOTA TWINS „ Designated LHP Dietrich Enns for assignment. Optioned RHP John Curtiss to Rochester (IL). NEW YORK YANKEES „ Placed LHP Jordan Montgomery on the 10-day DL. Reinstated OF Clint Frazier from the 7-day DL and optioned him to Scranton/Wilkes-Barre (IL). Selected the contract of RHP David Hale from Scranton/ Wilkes-Barre. Transferred OF Jacoby Ellsbury to the 60-day DL. OAKLAND ATHLETICS „ Optioned RHP Emilio Pagan to Nashville (PCL). Selected the contract of LHP Brett Anderson from Nashville. TEXAS RANGERS „ Placed RHP Chris Martin on the 10-day DL, retroactive to May 1. Recalled RHP Nick Gardewine from Round Rock (PCL). Claimed C Carlos Perez off waivers from Atlanta. Transferred SS Elvis Andrus to the 60-day DL.National LeagueATLANTA BRAVES „ Signed OF Peter Bourjos to a minor league contract. MIAMI MARLINS „ Optioned SS JT Riddle to New Orleans (PCL). Assigned C Tomas Telis outright to New Orleans. MILWAUKEE BREWERS „ Designated RHP Oliver Drake for assignment. Selected the contract of LHP Wade Miley from Biloxi (SL). Signed RHP Paolo Espino to a minor league contract and assigned him to extended spring training. SAN FRANCISCO GIANTS „ Optioned OF Austin Slater to Sacramento (PCL). Reinstated LHP Will Smith from the 10-day DL.American AssociationCHICAGO DOGS „ Traded INF Tony Thomas to Wichita to complete an earlier trade. CLEBURNE RAILROADERS „ Signed RHP Jared Mortensen. ST. PAUL SAINTS „ Signed RHP Tom Wilhelmsen. WICHITA WINGNUTS „ Signed RHP Seth Harvey. WINNIPEG GOLDEYES „ Signed RHP Brandon Bingel.Atlantic LeagueSUGAR LAND SKEETERS „ Announced the contract of Paco Rodriguez was purchased by the Minnesota Twins.BASKETBALLNational Basketball AssociationMEMPHIS GRIZZLIES „ Named J.B. Bickerstaff coach.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Traded TE Randall Telfer to Kansas City for DE Dadi Nicolas. Claimed LB Jermaine Grace off waivers from Indianapolis. JACKSONVILLE JAGUARS „ Declined to exercise the “ fth-year option on DE Dante Fowler. NEW YORK GIANTS „ Signed DT A.J. Francis and QB Alex Tanney. PITTSBURGH STEELERS „ Placed LB Ryan Shazier on injured reserve. TENNESSEE TITANS „ Waived S Denzel Johnson. Agreed to terms with S Kendrick Lewis. WASHINGTON REDSKINS „ Signed S Quin Blanding, RB Martez Carter, WR Simmie Cobbs Jr., LB Jerod Fernandez, WR Shay Fields, TE Matt Flanagan, WR Mikah Holder, CB Danny Johnson, OT Timon Parris, WR DeMornay Pierson-El, WR Cam Sims, CB Ranthony Texada and FB Elijah Wellman.Canadian Football LeagueEDMONTON ESKIMOS „ Acquired Hamiltons 2018 second(No. 10) and third-round (No. 20) draft picks for their 2018 “ rst(No. 6) and “ fthround (No. 37) draft picks. WINNIPEG BLUE BOMBERS „ Traded their 2018 “ rst(No. 7) and second-round (No. 16) draft picks to the B.C. Lions for a 2019 “ rst-round draft pick and a 2018 second-round (No. 12) draft pick.HOCKEYNational Hockey LeagueBUFFALO SABRES „ Re-signed D Casey Nelson to a two-year contract. COLORADO AVALANCHE „ Signed G Pavel Francouz to a one-year contract. MINNESOTA WILD „ Signed F Dmitry Sokolov to a three-year, entry-level contract. NEW YORK RANGERS „ Agreed to terms with F Michael Lindqvist. WASHINGTON CAPITALS „ Signed F Axel Jonsson-Fjallby to a three-year, entry-level contract. Signed F Juuso Ikonen to a two-year, two-way contract.MOTORSPORTSNASCAR „ Suspended driver Spencer Gallagher inde“ nitely for violating its substance-abuse policy.SOCCERMajor League SoccerLOS ANGELES FC „ Signed F Adama Diomande from Hull City (Championship-England). MINNESOTA UNITED „ Traded M Sam Nicholson and an international roster spot to Colorado for D Eric Miller and general allocation money. NEW ENGLAND REVOLUTION „ Traded F Lee Nguyen to Los Angeles FC for general and targeted allocation money.COLLEGESNEW MEXICO „ Announced womens basketball G/F Najala Howell is transferring from UTEP. NORTHWESTERN „ Announced graduate mens basketball G Ryan Taylor is transferring from Evansville. ST. DILBERT „ Announced it will add mens volleyball as an intercollegiate varsity sport for the 2019-20 school year. SIENA „ Named Jamion Christian mens basketball coach. WAKE FOREST „ Announced graduate mens basketball F Ikenna Smart is transferring from Buffalo.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 April 29: 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, TBDTAMPA BAY 2, BOSTON 1April 28: Boston 6, Tampa Bay 2April 30: Tampa Bay 4, Boston 2 Wednesday: Tampa Bay 4, Boston 1Friday: Tampa Bay at Boston, 7 p.m.Sunday, May 6: Boston at Tampa Bay, TBDx-Tuesday, May 8: Tampa Bay at Boston, TBDx-Thursday, May 10: Boston at Tampa Bay, TBDLIGHTNING 4, BRUINS 1TAMPA BAY 3 0 1 „ 4 BOSTON 1 0 0 „ 1 First Period„1, Tampa Bay, Palat 3 (Johnson, Stralman), 1:47. 2, Tampa Bay, Palat 4 (Hedman, Girardi), 3:19. 3, Boston, Bergeron 4 (Pastrnak, Ric.Nash), 14:12 (pp). 4, Tampa Bay, Cirelli 1 (Gourde, McDonagh), 16:43. Penalties„Ril.Nash, BOS, (interference), 6:04; McAvoy, BOS, (roughing), 10:39; Stralman, TB, (tripping), 13:43. Second Period„None. Penalties„Krug, BOS, (holding), 11:58; Backes, BOS, (boarding), 15:12; Paquette, TB, (instigator), 15:12; Paquette, TB, Major (“ ghting), 15:12; Backes, BOS, Major (“ ghting), 15:12; Paquette, TB, Misconduct (misconduct), 15:12; Marchand, BOS, (slashing), 15:57. Third Period„5, Tampa Bay, Stamkos 2 (J.Miller, Hedman), 19:18 (pp). Penalties„ Krug, BOS, (tripping), 18:31; Marchand, BOS, Misconduct (misconduct), 19:18. Shots on Goal„Tampa Bay 19-11-7„37. Boston 14-8-7„29. Power -play opportunities„Tampa Bay 1 of 5; Boston 1 of 1. Goalies„Tampa Bay, Vasilevskiy 6-2 (29 shots-28 saves). Boston, Rask 5-5 (36-33). A„17,565 (17,565). T„2:38. Referees„Marc Joannette, Wes McCauley. Linesmen„Derek Amell, Mark Shewchyk.WESTERN CONFERENCE WINNIPEG 2, NASHVILLE 1April 27: Winnipeg 4, Nashville 1April 29: Nashville 5, Winnipeg 4, 2OT Tuesday: Winnipeg 7, Nashville 4 Today: 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 0April 28: San Jose 4, Vegas 3, 2OT April 30: Vegas 4, San Jose 3, OT Wednesday: Vegas at San Jose, late 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 GLANCEDivision 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-Monday, May 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 2, Fort Wayne 1 Saturday, April 28: Fort Wayne 5, Toledo 3 Sunday, April 29: Toledo 2, Fort Wayne 1 Wednesday, May 2: Toledo 4, Fort Wayne 3 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-Saturda y, Ma y 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 144th 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 OPENWednesday at MTTC Iphitos, Munich; Purse: $608,000 (WT250); Surface: Clay-OutdoorMens Singles Second RoundMartin Klizan, Slovakia, def. Mirza Basic, BosniaHerzegovina, 4-6, 6-3, 7-5. Jan-Lennard Struff, Germany, def. Yannick Maden, Germany, 6-3, 3-6, 6-3. Chung Hyeon (4), South Korea, def. Matthias Bachinger, Germany, 6-1, 6-1. Alexander Zverev (1), Germany, def. Yannick Hanfmann, Germany, 6-7 (12), 6-4, 6-2.Mens Doubles First RoundMax Mirnyi, Belarus, and Philipp Oswald (4), Austria, def. Daniel Masur and Rudolf Molleker, Germany, 3-6, 7-5, 10-6. Ivo Karlovic, Croatia, and Nenad Zimonjic, Serbia, def. Sander Gille and Joran Vliegen, Belgium, 6-7 (4), 6-4, 10-8. Tim Puetz and Jan-Lennard Struff, Germany, def. N.Sriram Balaji and Vishnu Vardhan, India, 7-5, 6-7 (5), 10-5.Quarter“ nalsNikola Mektic, Croatia, and Alexander Peya (3), Austria, def. Kevin Krawietz and Maximilian Marterer, Germany, 7-5, 6-4.MILLENNIUM ESTORIL (PORTUGAL) OPENWednesday at Clube de Tenis do Estoril, Estoril, Portugal; Purse: $608,000 (WT250); Surface: Clay-OutdoorMens Singles Second RoundKyle Edmund (3), Britain, def. Alex de Minaur, Australia, 6-2, 7-5. Joao Sousa, Portugal, def. Pedro Sousa, Portugal, 4-6, 7-6 (1), 7-5. Frances Tiafoe, United States, def. Gilles Muller (4), Luxembourg, 6-4, 7-5. Simone Bolelli, Italy, def. Federico Delbonis, Argentina, 3-6, 7-5, 6-2.Mens Doubles First RoundJohn Peers, Australia, and Jean-Julien Rojer, Netherlands, def. Guillermo Duran and Andres Molteni, Argentina, 6-2, 7-6 (2). Wesley Koolhof, Netherlands, and Artem Sitak, New Zealand, def. Marc Lopez and David Marrero (3), Spain, 6-7 (5), 6-4, 10-3. Robin Haase and Matwe Middelkoop, Netherlands, def. Marcelo Demoliner, Brazil, and Santiago Gonzalez (4), Mexico, 6-4, 6-4. Jonathan Eysseric, France, and Joe Salisbury, Britain, def. Sander Arends, Netherlands, and Adil Shamasdin, Canada, 6-3, 3-6, 10-6. Leonardo Mayer, Argentina, and Joao Sousa, Portugal, def. Ariel Behar, Uruguay, and Miguel Angel Reyes-Varel, Mexico, 6-4, 7-6 (4).TEB BNP PARIBAS ISTANBUL OPENWednesday at Garanti Koza Arena, Istanbul; Purse: $516,800 (WT250); Surface: Clay-OutdoorMens Singles Second RoundLaslo Djere, Serbia, def. Andrea Seppi (3), Italy, 6-3, 6-7 (4), 6-3. Taro Daniel, Japan, def. Aljaz Bedene (4), Slovenia, 6-2, 6-2. Rogerio Dutra Silva, Brazil, def. Viktor Troicki (6), Serbia, 6-2, 6-3. Paolo Lorenzi (5), Italy, def. Marco Trungelliti, Argentina, 6-2, 7-6 (5).Doubles First RoundDominic Inglot, Britan, and Robert Lindstedt, Sweden, def. Roman Jebavy, Czech Republic, and Florin Mergea, Romania, 7-6 (4), 6-1. Jamie Cerretani, United States, and Daniel Nestor, Canada, def. Daniele Bracciali, Italy, and Malek Jaziri, Tunisia, 6-4, 6-2. Denys Molchanov, Ukraine, and Franko Skugor, Broatia, def. Andre Begemann, Germany, and Antonio Sancic, Croatia, 6-1, 7-6 (10). Ben McLachlan, Japan, and Nicholas Monroe (1), United States, def. Tuna Altuna and Anil Yuksel, Turkey, 6-2, 6-3.WTA TOURGRAND PRIX DE SAR LA PRINCESSE LALLA MERYEMWednesday at Royal Club de Tennis, Rabat, Morocco; Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles Second RoundSara Errani, Italy, def. Johanna Larsson, Sweden, 6-3, 6-0. Aleksandra Krunic (7), Serbia, def. Sara Sorribes Tormo, Spain, 6-3, 6-1. Elise Mertens (1), Belgium, def. Laura Siegemund, Germany, 6-7 (5), 6-0, 3-1 retired. Ajla Tomljanovic, Australia, def. Kirsten Flipkens, Belgium, 6-3, 6-2. Jana Fett, Croatia, def. Magdalena Frech, Poland, 6-2, 6-4. Hsieh Su-wei (8), Taiwan, def. Tamara Zidansek, Slovenia, 6-7 (6), 6-3, 6-3. Paula Badosa Gibert, Spain, def. Polona Hercog, Slovenia, 6-7 (5), 6-1, 6-2. Katarina Zavatska, Ukraine, def. Alexandra Dulgheru, Romania, 7-5, 2-6, 6-4.Womens Doubles Quarter“ nalsAnna Blinkova, Russia, and Raluca Olaru, Romania, def. Darija Jurak, Croatia, and Jessica Moore, Australia, 7-5, 6-7 (5), 13-11. Georgina Garcia Perez, Spain, and Fanny Stollar, Hungary, def. Monique Adamczak, Australia, and Xenia Knoll (3), Switzerland, 6-3, 1-6, 10-7. Rebecca Peterson, Sweden, and Sara Sorribes Tormo, Spain, def. Alicja Rosolska, Poland, and Abigail Spears (2), United States, 6-4, 1-6, 10-6. Lizette Cabrera, Australia, and Jana Fett, Croatia, def. Barbora Krejcikova, Czech Republic, and Anna Smith (1), Britain, 7-5, 6-2.J&T BANKA PRAGUE OPENWednesday at TK Sparta Praha, Prague, Czech Republic, Purse: $226,750 (Intl.); Surface: Clay-Outdoor Womens Singles Second RoundPetra Kvitova (2), Czech Republic, def. Natalia Vikhlyantseva, Russia, 6-3, 6-1. Camila Giorgi, Italy, def. Tamara Korpatsch, Germany, 6-4, 6-2. Mihaela Buzarnescu (7), Romania, def. Antonia Lottner, Germany, 6-0, 7-6 (7). Katerina Siniakova (8), Czech Republic, def. Ekaterina Alexandrova, Russia, 6-4, 3-6, 6-3. Zhang Shuai (6), China, def. Elena-Gabriela Ruse, Romania, 6-4, 6-4. Sam Stosur, Australia, def. Denisa Allertova, Czech Republic, 6-4, 6-4. Jasmine Paolini, Italy, def. Anna Karolina Schmiedlova, Slovakia, 6-4, 6-1. Kristyna Pliskova, Czech Republic, def. Wang Qiang, China, 6-2, 7-6 (3).Womens Doubles Quarter“ nalsBarbora Stefkova and Barbora Strycova, Czech Republic, def. Priscilla Hon, Australia, and Yana Sizikova, Russia, 6-3, 6-3. Mihaela Buzarnescu, Romania, and Lidziya Marozava, Belarus, def. Desirae K rawcz ak, United States, and Giuliana Olmos, Mexico, 6-4, 3-6, 10-8. Nicole Melichar, United States, and Kveta Peschke (3), Czech Republic, def. Viktoria Kuzmova, Slovakia, and Elena-Gabriela Ruse, Romania, 6-1, 6-0. Andrea Sestini Hlavackhova and Renata Voracova (1), Czech Republic, def. Misaki Doi, Japan, and Cornelia Lister, Sweden, 6-7 (5), 7-5, 10-5.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 tieFriday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, lateSaturday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 aggregateWednesdayRoma (Italy) 4, Liverpool (England) 2, Liverpool advanced on 7-6 aggregateCHAMPIONSHIP Saturday, May 26 At Kiev, UkraineReal Madrid (Spain) vs. Liverpool, 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 RACINGUPCOMING RACESAll Times EasternNASCAR MONSTER ENERGY CUP AAA DRIVE FOR AUTISM 400Site: Dover International Speedway Schedule: Friday, practice, 10:35 p.m. (FS1), qualifying, 3:20 p.m. (FS1); Saturday, practice, 9:30 a.m. & 12 p.m. (FS1); Sunday, race, 2 p.m., FS1 Track: Dover, Delaware (oval, 1 mile). Race distance: 400 miles, 400 laps. Last year: Jimmie Johnson won despite starting 14th. Last race: Joey Logano snapped Kyle Buschs three-race winning streak. Fast facts: Busch was the fourth driver to win three races in a row since 2000. But Jimmie Johnson remains the only one to win four consecutive events, which he did in his championship season of 2007. ...Logano, who entered last weekend second to Busch in the standings, cut Buschs lead from 56 to 30 points. Kevin Harvick is third, 81 points behind Busch, followed by Clint Bowyer (112 points back). ...NASCAR announced on Friday that it bought the Automobile Racing Club of America (ARCA) series. The pair had previously shared a relationship dating back over 60 years. Next race: May 12, Kansas Speedway, Kansas City, Kansas. Online: http://www.nascar.comXFINITY ONEMAIN FINANCIAL 200Site: Dover Schedule: Friday, practice, 9:35 a.m. and 2:35 p.m. (FS1); Saturday, qualifying, 10:35 a.m. (FS1), race, 1:30 p.m., FS1. Track: Dover International Speedway Race distance: 200 miles, 200 laps. Last year: Kyle Larson won both the pole and the race. Last race: Spencer Gallagher took home his “ rst checkered ” ag at Talladega. Fast facts: Gallagher led just one lap at Talladega „ and it was the only lap he has ever led in 49 series starts. But he became the ninth different winner in nine races this season. ...Elliott Sadler took home his second straight Dash 4 Cash prize and extended his series lead over Tyler Reddick to 40 points. ...Sadler, Gallagher, Brandon Jones and Justin Allgaier will be the four drivers poised for the “ nal Dash 4 Cash purse of $100,000 this weekend. Next race: Alsco 300, May 26, Charlotte Motor Speedway, Charlotte, North Carolina. Online: http://www.nascar.comCAMPING WORLD TRUCK JEGS 200Site: Dover Schedule: Thursday, practice, 2:05 p.m. and 4:05 p.m.; Friday, qualifying, 1:05 p.m. (FS1), race, 5 p.m., FS1. Track: Dover International Speedway Race distance: 200 miles, 200 laps. Last year: Johnny Sauter held off Kaz Grala and Grant En“ nger. Last race: John Hunter Nemechek won at Martinsville on March 26. Fast facts: After nearly two months off, the truck series resumes this weekend in Delaware. Sauter is in “ rst place, 29 points ahead of En“ nger. Brett Mof“ tt is third, followed by Ben Rhodes and Noah Gragson. ...Series regulars have won three of the “ rst four races so far this season. Kyle Busch won in Las Vegas on March 2. ...Only one driver, Busch in 2014, has won at Dover from the pole since 2002. Next race: May 11, Kansas Speedway. Online: http://www.nascar.comVERIZON INDYCARLast race: Josef Newgarden won the Grand Prix in Birmingham, Alabama, from the pole. Next race: IndyCar Grand Prix, May 12, Indianapolis Motor Speedway, Indianapolis, Indiana. Online: http://www.indycar.comFORMULA ONELast race: Lewis Hamilton won his “ rst race of the season in Azerbaijan. Next race: Spanish Grand Prix, May 13, Barcelona Circuit, Barcelona. Online: http://www.formula1.comNHRA MELLO YELLO DRAG RACING SOUTHERN NATIONALSSite: Commerce, Georgia Schedule: Friday, qualifying, 4:15 & 7:30 p.m.; Saturday, qualifying, 12 & 3:30 p.m.; Sunday, “ nals, 3:55 p.m. Track: Atlanta Dragway Last year: Steve Torrence came out on top in Top Fuel. Last week: Torrence won for the third time this season in Charlotte. Fast facts: Ron Capps (Funny Car), Bo Butner (Pro Stock), and LE Tonglet (Pro Stock Motorcycle) also won last year in Atlanta. ...Three-time world champion Antron Brown is winless in six events so far in 2018. He has 49 career wins in Top Fuel and 16 in Pro Stock Motorcycle. ...Star Tony Schumacher is still looking for his “ rst career victory in Atlanta. Next race: Heartland Nationals, May 18-20, Heartland Motorsports Park, Topeka, Kansas. Online: http://www.nhra.comOTHER RACESWORLD OF OUTLAWS: Friday, Lake Ozarks Speedway, Lake of the Ozarks, Missouri; Saturday, Twister Showdown, Salina Highbanks Speedway, Salina, Oklahoma. Online: http://www.woosprint.comNASCAR 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, 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.

PAGE 26

By BETH HARRISAssociated PressLOUISVILLE, Ky. „ Bob Baffert is back at the Kentucky Derby with early favorite Justify after watching the race from his sofa in Southern California last year. The Hall of Fame trainers ability to produce Derby contenders year after year is an enviable feat and why his absence a year ago stood out. It was just his second since 2009 and occurred because his lone candidate got hurt. Baffert will saddle Justify and 30-1 shot Solomini in Saturdays Derby. Justify is one of the greenest colts Baffert has brought to Churchill Downs. Hes won all three of his starts by a combined 19 lengths. If Justify wins, hed be the first to do so since Apollo in 1882 without racing as a 2-year-old. The thing about the Kentucky Derby, you have to have the right horse. It just happens. You cant force it,Ž Baffert said. All of a sudden, you have good horses and youre there. So Ive been really fortunate to have some really good horses.Ž Bafferts four victories are tied for second-most in Derby history. Hes finished second three times, too, including in 2012 with Bodemeister, also the last time he had two starters in the same year. Like Justify, Bodemeister didnt race as a 2-year-old. He set a blistering pace and led the Derby until the final 150 yards when Ill Have Another overtook him to win by 1 lengths. Magnum Moon, the 6-1 third choice, also is unbeaten and didnt run as a 2-year-old. Its going to happen,Ž Baffert said, referring to the curse being broken. Whether it happens this year or whatever, but it will happen because Bodemeister almost got away with it. But I dont really worry about that.Ž Baffert almost had a third starter this year until McKinzie developed a hind end issue that knocked him off the Derby trail. When McKinzie got hurt, I wanted to throw up,Ž he said. I really think McKinzie would probably be second choice here. Wed really have a 1-2 here.Ž Justify cleared the biggest pre-Derby hurdle by drawing the No. 7 post. Jockey Mike Smith can use the colts early speed to position him well for the long run to the chaotic first turn. Solomini ended up in the No. 17 post; no horse has ever won from there. Baffert turned 65 in January, making him eligible for Medicare and retirement at most other jobs. However, he entertains no such thoughts. I work hard at it. I just dont give up,Ž the white-haired trainer said. Im constantly meeting people. Theyre sending me horses. If you dont have success, youre not going to get those opportunities.Ž After a successful run in the quarterhorse ranks, Baffert switched to thoroughbreds. He started with one horse. After 25 years, Im finally getting horses that I dont have to buy,Ž he said. The big guys are sending me horses.Ž None was bigger than American Pharoah in 2015. The colt swept the Derby, Preakness and Belmont to become racings first Triple Crown winner in 37 years. Baffert has compared Justify to American Pharoah, citing the colts imposing physical presence and big stride. Still, Justify has yet to encounter the kind of traffic the Derbys 20-horse stampede creates and the talent as hell run against on Saturday. Id rather have a really talented horse than one whos seasoned and just on par with the rest of them,Ž Baffert said. Early on, Baffert knew Justify had the goods. The first time I worked him at Santa Anita, I knew he was a really good horse,Ž he said. The track was really deep that morning, and he went around there effortlessly. His first race, he ran incredibly and showed ho w special he was.Ž That kind of intuition is what separates Baffert from his rivals, fellow Hall of Famer trainer D. Wayne Lukas said. Bobs got a great feel for it,Ž he said. Page 6 SP www.yoursun.com Thursday, May 3, 2018 / The Sun Course Totally Renovated!!941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=720581Golf 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 PHOTOTrainer Bob Baffert watches a morning workout at Churchill Downs Tuesday in Louisville, Ky. AP PHOTOKentucky Derby entrant Justify runs during a morning workout at Churchill Downs Wednesday in Louisville, Ky. HORSE RACING: Kentucky DerbyBa ert back at Kentucky Derby with another favorite AP PHOTOTiger Woods chips to the 10th hole during the pro-am of the Wells Fargo Championship at Quail Hollow Club Wednesday in Charlotte, N.C. By DOUG FERGUSONAssociated PressCHARLOTTE, N.C. „ Tiger Woods spent three months working toward one week in April. The Masters has come and gone. Woods took a small step back at Augusta National when he misfired with his iron play, didnt break par until the final round and tied for 32nd. He finished 16 shots back, his widest distance from the lead in 19 appearances at the Masters. It was a big step forward for Patrick Reed, who slept three hours after winning his first major, woke up at 5 a.m. because he couldnt sleep and responded to 155 text messages and about 180 emails. Every one,Ž he said with a big smile. This is no time to rest. Golf shifts into overdrive starting Thursday with the Wells Fargo Championship at Quail Hollow, a course that hosted the PGA Championship last summer and boasts enough star players to make it feel like the next best thing to a major. The Players Championship is the following week. Three major championships, starting with the U.S. Open at Shinnecock Hills, are played in a nine-week span. Building toward next week,Ž Woods said. Hopefully, I can have everything peak for this week and next week, but mainly next week. And after that, its getting ready for Shinnecock.Ž Woods put a new set of irons in his bag for Quail Hollow, and in some respects, the course feels new. He hasnt played the Wells Fargo Championship since 2012, and while he won in 2007, he has missed the cut the last two times he played. Its the only golf course where he has missed the 36-hole cut twice. Since then, and mainly for the PGA Championship, Quail Hollow combined the opening two holes into one long par 4 and built two new holes on the front nine. Since the last time he played, the 16th hole has been overhauled so that the green sits by the water. The golf course is much harder than it used to be, thats for sure,Ž Woods said after his pro-am round Wednesday. Its longer, but its also more difficult.Ž Woods wasnt sure what to make of the Masters except that his irons were off. He had been building toward April, a phrase he used on more than one occasion from the onset of his return following a fourth back surgery. He was in the hunt on the front nine of the final round at the Honda Classic and came within one shot of a playoff at the Valspar Championship. He was one shot out of the lead with three holes to play at Bay Hill until hitting his tee shot out-ofbounds. And then he never featured at Augusta National. I didnt hit my irons very good,Ž Woods said. If I did hit a green, I hit it above the hole, I hit it in the wrong spot. I had defensive putts for most of the days. I needed to be more precise and I wasnt. Still need to continue to work on it and try to get sharp, and hopefully this will be a good week.Ž Woods said he put his golf clubs in the closet for 10 days after the Masters, did some moderate weightlifting while staying flexible and then went back to work on his golf muscles and the speed of his swing. And I got them all back,Ž he said. Reed returned last wee k at the Zurich Classic, a team event he played with Patrick Cantlay, and tied for seventh. He was in awe of the green jacket, which he wore during a media tour in New York, to a Houston Astros game and even to fast-food restaurant.Woods ready to return to work at Quail HollowGOLF: Wells Fargo Championship By ANNE M. PETERSONAssociated PressLos Angeles FC has acted quickly to condemn a homophobic chant, pledging to expel anyone who uses it from the teams new downtown stadium. But the slur in question has been plaguing international soccer for quite a while now. The derogatory Spanish word could be heard on the television broadcast of last weekends game between LAFC and the Seattle Sounders during goal kicks. The game was the first at Banc of California Stadium. The teams LGBT supporters group, LAFC Pride Republic, called on club officials and the 3252 supporters group to take a strong stand against the chants. They did. The offensive goal kick chant is wrong and not what we are about. We ask that all of our fans and supporters work to hold each other accountable to eliminate this from Banc of California Stadium,Ž LAFC President Tom Penn and 3252 President Josef Zacher said in a joint statement. Last season, after similar chants were heard at Atlanta Uniteds debut MLS game, the club was also quick to issue a condemnation. Similar chants have been heard throughout the years, including during a 2016 rivalry game between the LA Galaxy and the San Jose Earthquakes. That same season, Chicago general manger Nelson Rodriguez took a bold stand against the chant, addressing fans following a performance of the national anthem by the citys Gay Mens Chorus. An inappropriate and offensive chant has been used by some of our fans,Ž Rodriguez said. It is unbecoming and certainly not reflective of the great city that we live in, and the best fans in Major League Soccer.ŽSOCCER: MLSLAFC quickly acts after homophobic chant Associated PressThe first episode of Being Serena,Ž a fivepart documentary series on HBO about Serena Williams, closes with the tennis great in a hospital bed, about to have a C-section. Just before the screen fades, a voiceover from Williams is heard: I was terrified. And it was a whole new kind of fear. Tennis? I dont think it ever felt so far away. And I dont think my life ever felt so unsure.Ž That is just one example of the images and words that show vulnerability the world is not accustomed to seeing „ or hearing „ from the owner of 23 Grand Slam singles championships, someone whose on-court game is built, at least in part, on intimidating power. Being Serena,Ž airing on Wednesday nights starting this week, offers viewers a chance to feel as if they are getting to know the athlete better. There is the footage, including in the delivery room when Williams gave birth to her daughter on Sept. 1. And there are interviews, including with Williams; her husband, Reddit cofounder Alex Ohanian; her tennis-playing sister, Venus; another sibling; their mother; and Williams agent, Jill Smoller.TENNIS: Serena Williams V iewers see vulnerable Serena in 5-part TV seriesWright also caught up with Hall of Famer Dikembe Mutombo before he was called on stage. The perks of a championship keep rolling for Wright and the Wildcats in a month jammed with activities since they beat Michigan to win the programs third title Wright even met Pope Francis last month at the Vatican and presented him with a basketball signed by the team. Probably the most moving and inspirational experience (my wife) and I have ever had,Ž Wright told The Associated Press. You could just sense that God was with him. It was really moving.Ž Take that, Sister Jean! Like any good coach with a smart game plan, Wright prepared to speak in Italian to the Pope: Grazie, Santo Padre. Coraggio.Ž (Loosely translated: Thank you, Holy Father. Stay strong). When I handed him the ball, he said in perfect English, Do you want me to sign this? I choked,Ž Wright said, laughing. I said, This is a gift! He said: Oh, thank you. Thank you. Everyone said to me to speak to him in Italian. Thats why in the pictures you see, were laughing.Ž Wright will stay longer at another Catholic institution „ hell start his 18th season at Villanova after rebuffing requests from NBA teams to talk to him about coaching vacancies. The 56-year-old Wright has long been one of the hottest names attached to marqueeprogram or NBA openings but has never really considered leaving the Wildcats. Depending on who the guy is, Ill say, Im honored, Im humbled, Id love to work with you, but I love my job,Ž Wright said. Its always that sim p le.ŽWRIGHTFrom Page 1

PAGE 27

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 422 12.15 +35.0AAR AIR .30 .7 25 45.91 33.17 99 43.41 +10.5ABB Ltd ABB .76e 3.3 ... 28.67 21.92 1505 23.38 -12.8ABM ABM .70 2.3 19 45.12 30.26 850 30.49 -19.2AES Corp AES .52 4.3 11 12.45 9.86 7816 12.19 +12.6AFLAC s AFL 1.04 2.3 14 46.19 36.41 6849 45.05 AG MtgeIT MITT 1.90 10.8 6 19.95 16.31 97 17.67 -7.0AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 4 25.67 +1.3AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 5 25.28 -.2tAGCO AGCO .60 1.0 26 75.95 60.33 1619 59.23 -17.1AH Belo AHC .32 6.0 ...dd 6.15 4.35 40 5.35 +11.5AK Steel AKS ... ... 20 7.04 4.00 16406 4.30 -24.0AMC Ent AMC .80 4.8 ...dd 30.10 10.80 917 16.50 +9.3AMCON DIT .72 .8 11 113.60 80.95 0 95.20 -2.7AMN Hlth AMN ... ... 26 68.20 34.71 483 66.45 +34.9ARC Docu ARC ... ... 14 4.84 2.04 117 2.17 -14.9ASA Gold ASA .04e .4 ...q 12.99 10.12 68 10.61 -6.3tAT&T Inc T 2.00f 6.2 12 39.80 32.36 40073 32.06 -17.5AT&T 66 n TBB ... ... ... 26.72 24.47 136 24.95 -4.4A10 Ntwks ATEN ... ... ...dd 8.88 5.63 153 6.27 -18.8AU Optron AUO .18e ... ... 5.35 3.62 1682 4.05 -2.6AVX Cp AVX .46 3.1 ...dd 20.22 14.51 284 15.02 -13.2AZZ Inc AZZ .68 1.5 25 58.65 40.00 135 43.95 -14.0Aarons AAN .12f .3 9 49.77 34.03 1076 40.81 +2.4AbbottLab ABT 1.12 1.9 26 64.60 42.88 4080 57.85 +1.4AbbVie ABBV 3.84f 3.8 18 125.86 64.61 7269 100.37 +3.8AberFitc ANF .80 3.1 ...dd 29.20 8.81 2387 25.88 +48.5tAbdAsPac FAX .42 9.2 ...q 5.29 4.56 528 4.57 -6.4AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 46 6.03 -5.3AbdnChile CH .58e 6.5 ...q 9.64 6.93 262 8.97 +.4AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 12 8.56 -2.9AbdEMSmC 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 30 8.98 -.4AbdnLatA 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 4.5 20 30.63 21.34 1012 23.78 -13.1Accenture ACN 2.66 1.8 26 165.58 119.10 1505 150.71 -1.6AccoBrds ACCO .24 2.0 20 13.98 10.35 567 11.85 -2.9AcmeU ACU .44 2.0 20 29.40 19.00 1 21.50 -8.1AcornInt rs ATV ... ... ... 28.50 9.33 1 26.20 +48.5ActiniumP ATNM ... ... ...dd 1.50 .33 709 .35 -46.7Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 2 21.21 -.8Actuant ATU .04 .2 72 27.95 21.50 584 23.05 -8.9Acuity AYI .52 .5 13 208.83 110.67 1066 113.02 -35.8Acushnet n GOLF ... ... ... 24.70 15.16 291 24.45 +16.0AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 102 14.83 -1.3AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 39 19.58 -1.3AdmRsc AE .88 1.8 ...dd 50.59 32.80 9 47.90 +10.1Adecaogro AGRO ... ... ... 11.92 7.22 533 7.58 -26.7Adient n ADNT 1.10 1.8 ... 86.42 57.40 1229 61.98 -21.2AdtalemGl ATGE .36 .8 18 50.15 30.15 581 47.55 +13.1AdvAuto AAP .24 .2 22 151.72 78.81 1113 115.90 +16.3AdvDisp n ADSW ... ... ... 25.71 20.94 216 22.22 -7.2AdvDrainS WMS .28 1.1 21 28.15 17.90 162 24.85 +4.2Advansx n ASIX ... ... ... 46.51 26.45 230 36.79 -12.6AdvOil&Gs AAV ... ... 6 7.35 2.70 142 3.20 -25.6AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 63 15.18 -4.4AdvCCvII AGC .56 9.8 ...q 6.49 5.40 92 5.69 -5.0AdvClEnh LCM .84 10.5 ...q 8.90 7.73 41 7.99 -4.1AdSDorWr AADR .32e .6 ...q 64.00 45.81 10 57.82 -1.8AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 16 36.80 +1.8AdSNewT n FNG ... ... ... 24.13 19.60 7 20.58 -4.2AdvSh 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 3 49.10 -.5AdvSSage HOLD .41e .4 ...q 101.80 99.03 0 99.08 -.2AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 14 47.92 -.9AdvSStarG VEGA ... ... ...q 31.97 28.56 30.46 -1.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 9 67.13 -6.0AdvMeidll 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 0 52.41 -2.0AdvActBear HDGE ... ... ...q 9.21 7.43 387 8.46 +7.9Aecom ACM ... ... 11 39.90 30.15 764 34.43 -7.3AegeanMP ANW .08 2.5 8 10.80 1.75 3188 3.15 -26.7Aegon AEG .25e 3.5 ... 7.48 4.81 2447 7.09 +12.5Aegon cap AEH 1.59 6.2 ... 26.32 25.40 27 25.72 -.4Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 10 25.90 -.2Aegon t AEB .77 3.1 ... 25.44 23.55 2 24.61 +1.7Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 55.67 42.35 1465 52.33 -.5Aerocntry ACY ... ... 3 17.34 9.70 2 15.55 +2.0AerohiveN HIVE ... ... ...dd 6.50 3.02 231 4.20 -28.0AerojetR AJRD ... ... ...dd 36.25 20.06 2266 26.09 -16.4Aetna AET 2.00 1.1 17 194.40 138.91 2361 176.75 -2.0AffilMgrs AMG 1.20 .7 13 216.99 148.81 895 161.09 -21.5Agilent A .60 .9 78 75.00 55.60 2061 65.91 -1.6Agnico g AEM .44 ... 40 51.86 37.35 1111 42.07 -8.9AgreeRlt ADC 2.08 4.2 23 53.65 43.74 143 48.96 -4.8Air Inds AIRI .60 40.2 ... 3.33 1.15 17 1.49 -11.7AirLease AL .40 1.0 5 50.70 34.42 581 41.90 -12.9AirProd APD 4.40f 2.7 24 175.17 140.78 1002 161.69 -1.5AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 331 19.98 -14.6AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 28 24.95 -6.1AlamoGp ALG .44f .4 29 120.58 81.67 50 110.80 -1.8AlamosGld AGI .02 .4 ... 8.58 4.83 2695 5.52 -15.2AlaskaAir ALK 1.28f 2.0 8 95.75 57.60 3704 63.39 -13.8AlbnyIn AIN .68 1.2 45 68.85 45.80 116 58.85 -4.2Albemarle ALB 1.34f 1.4 21 144.99 86.75 1395 97.84 -23.5Alcoa Cp AA ... ... 49 62.35 29.55 3376 53.07 -1.5AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 215 22.80 -17.8Alexanders ALX 18.00 4.6 ... 437.35 332.98 10 387.87 -2.0AlexREE ARE 3.60 2.8 32 134.37 113.01 1038 127.57 -2.3AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 21 35.75 -3.4AlexcoR g AXU ... ... ... 1.85 1.10 149 1.50 -5.7AlgonPw n AQN .47 ... ... 11.34 9.51 125 9.87 -11.6Alibaba BABA ... ... 51 206.20 114.00 20584 181.45 +5.2Timmins g TGD/O ... ... 1 .48 .43 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 107 1.90 -48.2AllegCp Y ... ... ...cc 639.42 521.07 87 572.32 -4.0AllegTch ATI ... ... ...dd 30.25 14.54 1642 26.34 +9.1tAllegion ALLE .84 1.1 ... 89.81 75.44 2385 75.12 -5.6Allergan AGN 2.88f 1.9 9 256.80 142.81 2855 151.07 -7.6Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 329 77.37 +4.0AlliCAMun AKP .70 5.5 ...q 14.02 12.49 11 12.69 -6.6tAlliData ADS 2.28 1.1 13 278.33 201.49 671 199.25 -21.4AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 30 12.53 -6.5AlliOne rs AOI ... ... ...dd 30.70 9.85 206 20.95 +58.1AlliBGlbHi AWF .84 7.1 ...q 13.12 11.70 160 11.85 -7.1AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.5 13 28.15 20.60 336 27.00 +7.8AlliantEg s LNT 1.34f 3.1 21 45.52 36.84 1753 42.87 +.6AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 188 6.82 -3.0AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 288 5.99 -3.5AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 152 12.68 -2.8AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 42 21.15 +.1Allz24Tgt n CBH ... ... ... 10.05 8.75 32 9.25 +1.7AllnzgDI&Cv ACV 2.00 8.8 ...q 23.58 19.95 34 22.63 +3.6AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 11 25.38 -.4AllisonTrn ALSN .60 1.5 18 45.69 32.93 1659 40.12 -6.8Allstate ALL 1.84f 2.0 14 105.36 83.11 4860 94.06 -10.2Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 7 25.08 -2.0Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 30 25.59 -2.5Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 13 25.58 -1.7Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 1 25.92 -1.8Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 35 25.97 -1.1 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 10 25.91 -2.6AllyFincl ALLY .52 2.0 11 31.29 18.11 2631 26.48 -9.2AlmadM n AAU ... ... ... 1.53 .71 45 .82 -20.4AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 8 29.68 -3.4AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.52 10 32.64 -1.2AlpMoIntQ IMOM ... ... ...q 33.00 25.58 5 29.75 -2.0AlpMoUSQ QMOM ... ... ... 31.51 24.51 0 29.40 +2.8AlpArcVl n VMOT ... ... ... 31.39 24.70 5 28.68 -1.0AlphaPro APT ... ... 17 4.25 2.70 15 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 15 10.57 -2.1AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 149 6.41 -4.9AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 227 8.94 -5.6AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.46 -3.3AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 2 67.82 -2.5AlpDisrTc n DTEC ... ... ... 29.82 24.40 6 26.86 +6.5AlpBzSoMed BUZ ... ... ... 36.15 27.24 1 33.79 +5.5AlpsRivFlex RFFC ... ... ... 35.25 30.68 5 32.10 -7.6Alps RivDiv RFDA ... ... ... 33.92 27.47 6 31.38 -.9AlpRvrCare RFCI ... ... ... 25.70 23.78 6 23.85 -3.4AlpRivUncn RFUN ... ... ... 26.57 25.08 5 25.26 -3.0AlpSprtJG SGDJ ... ... ...q 38.94 27.95 34 30.85 -8.2AlpMedBrk SBIO ... ... ...q 37.20 24.10 35 34.71 +5.9AlpSprotG SGDM .12e .6 ...q 22.94 18.32 24 19.71 -4.8AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 1 35.66 -1.6AlpEDvDg EDOG .73e 3.1 ...q 27.38 23.18 324 23.53 -7.4AlpAlerEn ENFR 1.35e 6.4 ...q 24.50 19.24 1 21.00 -9.0AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 21 28.35 -1.0AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 12 41.46 -.3AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 16 24.50 -2.6AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 133 43.34 -5.4AlpAlerMLP AMLP 1.35e 13.4 ...q 12.47 9.01 18110 10.05 -6.9Alteryx n AYX ... ... ... 39.21 16.66 502 33.00 +30.6tAltice n ATUS ... ... ...dd 35.29 17.25 2481 17.14 -19.3AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 63.85 -21.8AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 54.23 8099 55.69 -22.0AlumChina ACH ... ... ... 23.54 11.01 78 13.97 -22.1ATrFn pfA AFSIpA 1.69 9.4 ... 25.28 13.96 6 18.00 -12.6AmTrF pfB AFSIpB 1.81 10.0 ... 25.23 12.92 3 18.06 -17.4AmTrF pfC AFSIpC 1.91 10.2 ... 25.57 14.91 4 18.65 -17.1AmTrF pf F AFSIpF ... ... ... 24.19 13.93 11 17.95 -12.6AmTrF pfE AFSIpE ... ... ... 26.09 14.80 2 21.33 -6.9AmTrFn 7.5 AFST ... ... ... 27.79 23.30 9 24.77 -4.3AmTrFn 55 AFSS 1.81 7.6 ... 26.36 21.41 11 23.76 -5.0AmTrF pfD AFSIpD 1.88 10.0 ... 25.46 14.42 5 18.81 -15.2AmberRd AMBR ... ... ...dd 10.29 6.14 54 9.40 +28.1Ambev ABEV .05e .8 6 7.43 5.30 28087 6.35 -1.7Ameren AEE 1.83 3.1 21 64.89 51.89 803 58.38 -1.0Ameresco AMRC ... ... 19 13.20 5.25 222 11.30 +31.4AMovilL AMX .17e .9 13 19.91 14.96 3304 18.06 +5.3AmMovl A AMOV ... ... ... 19.87 14.91 2 17.89 +5.2AmAssets AAT 1.08f 3.3 21 41.69 30.62 265 33.03 -13.6AmAxle AXL ... ... 4 20.27 13.38 2395 14.81 -13.0AmCampus ACC 1.76 4.5 39 49.26 34.52 839 39.48 -3.8AEagleOut AEO .55f 2.7 18 22.03 10.23 3708 20.34 +8.2AEP AEP 2.48 3.6 18 78.07 63.32 2669 69.19 -6.0AEqInvLf AEL .24f .8 18 35.79 23.02 630 29.46 -4.1AmExp AXP 1.40 1.4 15 102.96 75.97 3382 97.63 -1.7AFnclGrp AFG 1.40 1.3 19 121.69 95.19 369 111.30 +2.5AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 8 25.57 -2.5AFnclGp 55 AFGH 1.50 6.0 ... 28.40 25.00 13 25.11 -4.2AHm4Rent AMH .20 1.0 ... 23.23 18.39 1405 20.23 -7.4AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 4 25.42 -7.2AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 2 24.94 -6.9AH4Rn pfG AMHpG 1.47 6.6 ... 26.38 22.30 5 22.38 -11.1AHm4R pfF AMHpF ... ... ... 26.27 22.43 3 22.55 -11.8AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 7186 54.84 -8.0AmLorain ALN ... ... ...dd .56 .14 193 .16 -9.1AMidstrm AMID 1.65 14.5 ...dd 15.25 9.65 224 11.35 -15.0AmrRlty ARL ... ... ...dd 21.57 7.00 5 19.00 +47.9AmRenAs n ARA ... ... ... 24.07 9.91 198 14.65 -15.8AmShrd AMS ... ... 11 4.50 2.25 26 2.40 -7.6AmStsWtr AWR 1.02 1.8 30 60.00 43.08 257 56.11 -3.1AmTower AMT 3.00f 2.2 40 155.28 125.24 2264 136.47 -4.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 16.70 67 21.45 +9.2AmWtrWks AWK 1.82f 2.1 37 92.37 74.63 917 86.23 -5.7AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.9 35 48.37 39.41 109 42.84 -7.3Ameriprise AMP 3.60f 2.7 11 183.90 118.84 2193 132.99 -21.5AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 3436 92.18 +.4Ametek AME .36 .5 29 79.32 58.73 2735 70.15 -3.2AmiraNatF ANFI ... ... ... 7.05 3.64 79 3.73 -10.6Ampco AP ... ... ...dd 18.60 8.49 30 9.80 -21.0Amphenol APH .92f 1.1 34 93.62 71.37 1674 83.96 -4.4AmpioPhm AMPE ... ... ... 4.95 .38 429 2.77 -31.9AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.85 +1.8AmpDivOpt DIVO ... ... ... 30.56 25.82 2 27.99 -3.5AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 74 1.09 +7.9Amrep AXR ... ... 9 7.71 5.61 9 7.18 +2.3Anadarko APC 1.00f 1.5 76 68.18 39.96 5862 65.57 +22.2Anadrk 18 AEUA 3.75 11.9 ... 48.28 28.60 71 31.50 -9.1Andeavor ANDV 2.36 1.7 49 144.08 80.46 4617 138.58 +21.2AndeavLog ANDX 4.42f 10.3 22 55.21 41.27 942 42.77 -7.4Anf DvAlt n DALT ... ... ... 10.57 9.62 2 9.99 -1.7AnglogldA AU ... ... ... 12.40 8.86 5078 9.16 -10.1tABInBev BUD 3.19e 3.4 23 126.50 96.14 6471 94.68 -15.1Anixter AXE ... ... 13 88.85 58.13 277 60.10 -20.9Annaly NLY 1.20 11.7 12 12.73 10.00 8176 10.28 -13.5Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 4 25.39 -.4Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 9 25.32 -.2Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 68 23.97 -3.3Annaly pfF NLYpF ... ... ... 26.59 24.54 56 25.23 -2.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 419 17.58 -10.9AnteroMid AM 1.56f 5.9 20 35.55 24.20 342 26.42 -9.0AnteroRes AR 1.00 5.2 40 22.68 16.31 2352 19.08 +.4Anthem ANTM 3.00 1.3 15 267.95 174.96 1671 229.18 +1.9Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.7 10 6.35 4.55 473 4.71 -13.4Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 0 26.09 -1.3Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 1 25.41 -7.5Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 1 25.06 -.4Aon plc AON 1.60f 1.1 34 152.78 122.23 930 139.79 +4.3Apache APA 1.00 2.4 26 52.67 33.60 4436 41.06 -2.7AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 629 40.70 -6.9AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 26.09 -4.8ApolloCRE ARI 1.84 10.3 11 19.26 17.56 1195 17.91 -2.9ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 14 25.24 -2.2ApolloGM APO 2.06e 7.0 10 37.35 25.61 2011 29.64 -11.4ApollG pfA APOpA 1.60 6.6 ... 26.62 23.98 15 24.14 -8.2ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 8 25.16 -3.5sApollSrFlt AFT 1.08a 6.3 ...q 17.63 16.08 336 17.11 +5.5ApolloTact AIF 1.20a 7.6 ...q 16.66 15.37 55 15.75 AppHReit n APLE 1.20 6.7 30 20.19 16.72 1446 17.89 -8.3ApldIndlT AIT 1.20 1.8 17 75.40 54.00 230 65.05 -4.5Aptargrp ATR 1.28 1.4 27 96.39 79.97 631 92.56 +7.3Aptiv APTV .22 .2 17 96.91 69.96 3383 90.03 +6.1AquaAm WTR .82 2.3 26 39.55 31.18 527 35.23 -10.2Aquantia n AQ ... ... ... 18.49 9.60 371 11.38 +.4Acquavnt n WAAS ... ... ... 17.87 10.87 43 14.74 -5.0Aramark ARMK .42 1.1 17 46.09 36.25 1909 36.97 -13.5ArborRT ABR .84f 9.6 7 8.99 7.83 379 8.77 +1.5Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 7 25.55 +.8ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 2 25.32 -.9ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 0 26.21 +.1ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 4774 33.70 +4.3ArchCoal ARCH 1.60 2.1 7 102.61 60.13 580 77.78 -16.5ArchDan ADM 1.34f 3.0 18 46.25 38.59 5758 44.43 +10.9Archrock AROC .48 4.4 27 13.01 8.25 5542 10.80 +2.9tArconic ARNC .24 1.4 ...dd 31.17 17.58 11512 17.37 -36.3Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 87.80 +2.3Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 1118 9.10 -12.1 ArcusBio n RCUS ... ... ... 19.67 13.26 51 15.68 -8.8Ardaugh n ARD .56 2.9 ... 24.54 17.43 79 19.41 -8.0ArdmoreSh ASC ... ... ...dd 9.05 6.40 242 8.00 AresCmcl ACRE 1.12f 8.6 11 13.86 11.96 369 12.96 +.5AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 56 16.51 +.5AresMgmt ARES 1.60e 7.1 35 25.95 17.25 498 22.50 +12.5AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 7 26.12 -1.4Argan AGX 1.25e ... 7 72.13 36.30 289 41.40 -8.0AristaNetw ANET ... ... 63 311.67 138.80 891 265.46 +12.7ArkInnova ARKK ... ... ...q 45.35 25.61 163 39.55 +6.7ArkIndInno ARKQ ... ... ...q 37.14 26.86 14 32.56 -1.2ArkGenom ARKG ... ... ...q 30.51 19.81 17 25.78 +5.3ArkWebX.O ARKW .94p .8 ...q 55.31 30.98 94 50.23 +9.0Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 23.73 -2.6Ark IsrTc n IZRL ... ... ... 22.04 19.16 1 19.61 -3.7ArlingAst AI 2.20 19.5 6 15.03 9.90 451 11.28 -4.2ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 0 23.90 -2.2ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 3 23.92 -1.3ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 0 24.85 -.4ArmadaHof AHH .80f 5.8 18 16.00 12.66 203 13.83 -10.9ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 2 25.21 -.9ArmrR pfB ARRpB 1.97 8.0 ... 25.37 24.09 8 24.74 -1.1ArmourR rs ARR 2.72 12.0 5 27.60 21.40 349 22.65 -11.9ArmsFloor AFI ... ... 62 20.20 12.03 280 13.02 -23.0ArmstrWld AWI ... ... 13 64.60 41.20 373 57.10 -5.7ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 6 17.46 -3.0ArrowEl ARW ... ... 11 87.26 72.31 715 75.40 -6.2ArwQVMEq QVM ... ... ...q 30.15 24.02 27.35 -1.3ArtisanPtr APAM 2.40a 7.5 22 41.45 27.23 476 32.10 -18.7AskanoG g AKG ... ... ... 2.47 .43 449 1.14 +61.5AsburyA ABG ... ... 10 76.40 49.10 158 69.20 +8.1AshfordHT AHT .48 6.9 ...dd 7.20 5.42 458 7.00 +4.0Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 1 25.48 +1.2AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 11 22.83 -10.1AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 5 22.81 -9.2AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 9 23.15 -8.9AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 21 23.05 -8.2Ashford AINC ... ... ...cc 109.82 47.03 12 93.80 +.9Ashland ASH .90m 1.3 40 77.16 59.44 1912 71.30 +.1AsiaPc APB .61e 2.0 ...q 15.71 12.05 1 14.30 -.8AsiaTigr GRR .07e .6 ...q 11.49 9.79 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 23 4.47 -8.4AspenIns AHL .96 2.3 ...dd 52.40 34.80 813 41.60 +2.5Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 6 25.73 -5.7AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 7 24.18 -6.2AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 1 25.65 -5.6AsscBc pf D ASBpD ... ... ... 26.65 24.08 5 24.89 -4.1AsscdBanc ASB .60 2.3 18 27.20 20.95 2200 26.35 +3.7AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 8 36.50 +7.0Assurant AIZ 2.24 2.5 35 106.99 84.34 523 89.64 -11.1AssuredG AGO .64 1.8 7 45.73 32.97 867 35.56 +5.0AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.36 3 25.72 -1.1AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 31 25.23 -3.5AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 2 24.89 -.7AsteriasBio AST ... ... ...dd 3.95 1.20 193 1.25 -44.4AstraZen s AZN 1.37e 3.9 9 36.75 28.43 5403 35.54 +2.4sAtHomGr n HOME ... ... 59 36.84 18.20 586 36.48 +20.0tAtento SA ATTO .34p ... 10 12.90 7.45 67 7.40 -27.1Athene n ATH ... ... ... 55.22 45.15 1135 48.49 -6.2AtkoreInt n ATRK ... ... ... 26.46 15.05 441 18.39 -14.3AtlPwr g AT .12 ... ...dd 2.60 1.80 399 2.20 -6.4ATMOS ATO 1.88f 2.2 16 93.56 76.46 402 86.97 +1.3AurynRs n AUG ... ... ... 3.00 1.24 55 1.35 -17.7AutoNatn AN ... ... 12 62.02 38.20 1235 47.14 -8.2Autohome ATHM ... ... 40 100.66 35.40 750 95.06 +47.0Autoliv ALV 2.32 1.7 22 153.84 102.03 880 137.70 +8.4AutoZone AZO ... ... 14 797.89 491.13 259 630.18 -11.4Auxilio n AUXO ... ... 32 5.60 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 1 2.08 +3.8AvalonBay AVB 5.88f 3.6 22 199.52 152.65 719 162.62 -8.9sAvangrid n AGR 1.73 3.2 40 53.50 43.13 732 53.40 +5.6AvayaHl n AVYA ... ... ... 23.76 19.08 850 22.87 +14.4AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.2 27 123.67 81.84 683 104.15 -9.3Avianca AVH .18e 2.2 ... 9.76 6.37 97 8.11 +1.0AvinoSG g ASM ... ... ... 1.89 1.14 73 1.46 +9.0Avista AVA 1.49f 2.9 29 52.83 40.79 319 51.99 +1.0Avnet AVT .76f 1.9 10 44.85 35.67 642 39.21 -1.0Avon AVP ... ... 25 3.89 1.85 2369 2.50 +16.3Axalta AXTA ... ... ... 38.20 27.77 1839 31.09 -3.9AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 919 57.49 +14.4AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 3 24.30 -3.7AxisCap pfE AXSpE ... ... ... 25.85 23.39 25 24.17 -4.0Azul n AZUL ... ... ... 35.05 19.43 1327 30.16 +26.6AzurePwr n AZRE ... ... ... 18.10 12.53 0 14.96 +5.4B -tB&G Foods BGS 1.86 8.4 6 41.20 22.20 2231 22.15 -37.0B2gold g BTG ... ... 71 3.30 2.20 3314 2.85 -8.1BB&T Cp BBT 1.50a 2.8 16 56.31 41.17 4741 52.86 +6.3BB&T pfD BBTpD ... ... ... 25.79 24.87 7 25.45 BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 52 25.15 -.4BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 13 25.10 +.3BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 14 24.97 -.8BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 22 25.94 -3.9BBVABFrn BFR .25e 1.2 ... 27.45 14.55 311 20.53 -18.5sBBX Cap n BBX .03 .3 ... 10.16 5.87 444 9.95 +24.8BCE g BCE 3.02f ... ... 49.06 41.57 896 41.93 -12.7sBG Staffing BGSF 1.00 4.8 25 20.61 14.26 46 20.98 +31.6BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 2 25.84 -.2BHP BillLt BHP 1.66e 3.5 ... 50.79 33.42 1588 46.95 +2.1BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 1225 42.07 +4.4BP MidPt n BPMP ... ... ... 23.00 16.83 305 19.02 -7.5BP PLC BP 2.38 5.3 24 45.10 33.90 4884 44.70 +6.4BP Pru BPT 3.60e 15.3 4 27.95 18.65 142 23.55 +17.2BRF SA BRFS ... ... ... 15.50 5.95 3864 6.96 -38.2BRT BRT .80f 6.6 10 13.99 7.36 23 12.05 +2.2BT Grp s BT .99e 6.0 ... 21.16 15.41 667 16.59 -8.9BWX Tech BWXT .64f 1.0 35 72.18 45.79 320 66.52 +10.0B&W Ent n BW ... ... ...dd 12.06 1.61 3304 2.38 -58.1BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 41 18.80 -3.0BadgerMtr s BMI .52 1.2 38 52.10 37.45 110 42.75 -10.6BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 3925 35.60 +12.5BallCorp s BLL .40 1.0 20 43.24 35.60 5649 38.50 +1.7Ballanty BTN ... ... ...dd 7.35 3.95 2 4.90 +5.4BanColum CIB 1.27e 2.7 ... 51.38 36.38 257 47.25 +19.1BancCalif BANC .52 2.8 14 23.40 17.10 695 18.75 -9.2BcCalif pfC BANCpC 2.00 7.7 ... 27.49 25.46 1 26.04 -.7BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 25.65 -2.9BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 5 26.04 -1.9BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1685 8.03 -5.5BcoBrades s BBDO .02r .3 ... 11.90 6.79 7 8.78 +4.2BcoBrad s BBD .06a .6 ... 11.98 7.12 6936 9.45 +1.4BcoLatin BLX 1.54 5.8 13 30.50 25.51 75 26.76 -.5BcoMacro BMA ... ... ... 136.10 82.68 337 92.71 -20.0BcoSantSA SAN .21e 3.3 ... 7.57 6.29 3070 6.45 -1.4BcoSBrasil BSBR .29e 2.8 6 12.11 6.86 996 10.40 +7.5BcSanChile BSAC .85e 2.6 ... 35.09 23.41 408 32.61 +4.3BcoChile BCH 2.12e 2.2 ... 106.50 70.13 15 98.01 +1.5BcpSouth BXS .56 1.7 ... 35.55 27.20 522 33.20 +5.6Bcp NJ BKJ .24 1.4 27 18.55 15.15 1 17.08 -6.4BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 12 21.41 -1.6BkofAm BAC .48 1.6 17 33.05 22.07 68140 29.58 +.2BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 5 25.69 -1.2BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 3 23.27 -.4BkAm pfD BACpD 1.55 6.0 ... 26.25 25.32 25 25.67 -.7BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 30 23.54 -1.2BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 13 25.84 -2.3BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 5 1275.00 -3.3BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 105 26.32 -3.1BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 47 26.19 -3.1BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.34 39 25.87 -4.9BkAm pfC BACpC ... ... ... 27.83 25.41 40 25.89 -5.6BkAML pfL BMLpL 1.02 4.5 ... 25.30 21.65 14 22.62 -3.7BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 97 22.12 +2.4BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 5 22.19 +2.5Bk of But n NTB 1.28 2.7 ... 49.36 31.36 165 48.06 +32.4BkHawaii BOH 2.40f 2.8 19 89.09 74.72 206 84.54 -1.4BkMont g BMO 3.71e ... ... 84.71 66.75 265 75.97 -5.1BkNYMel BK .96 1.8 13 58.99 46.06 4474 53.99 +.2BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 24 25.08 -.2BkNova g BNS 3.28f ... 10 66.78 53.86 630 61.42 -4.8BankUtd BKU .84 2.1 15 43.84 30.37 1340 40.61 -.3BarHarbr s BHB .80f 2.7 20 32.94 25.09 64 29.10 +7.7Br iPthCrd OILB ... ... ... 68.76 42.69 4 67.39 +13.9BarFIEur FEEU ... ... ...q 148.71 111.39 2 126.97 -4.1BarcFI HY FIGY ... ... ...q 185.67 127.16 4 158.98 -7.1How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1353 Declined 1477 New Highs 71 New Lows 64 Vol. (in mil.) 3,999 Pvs. Volume 3,539 2,124 1,908 1484 1295 85 53 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NDJFMA 23,800 24,300 24,800 Dow Jones industrialsClose: 23,924.98 Change: -174.07 (-0.7%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NDJFMA 6,920 7,100 7,280 Nasdaq compositeClose: 7,100.90 Change: -29.81 (-0.4%) 10 DAYSDOW 24185.52 23886.30 23924.98 -174.07 -0.72% t t t -3.21% DOW Trans. 10409.65 10264.76 10285.91 -102.48 -0.99% t t t -3.08% DOW Util. 707.06 701.27 703.59 -1.64 -0.23% s s s -2.73% NYSE Comp. 12521.65 12402.28 12418.07 -74.95 -0.60% t t t -3.05% NASDAQ 7169.46 7094.72 7100.90 -29.81 -0.42% s s t +2.86% S&P 500 2660.87 2631.70 2635.67 -19.13 -0.72% t t t -1.42% S&P 400 1890.58 1874.27 1875.83 -3.74 -0.20% t t t -1.30% Wilshire 5000 27673.99 27387.93 27422.88 -169.68 -0.61% t s t -1.34% Russell 2000 1565.37 1548.92 1554.91 +4.57 +0.30% s s t +1.26% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, May 3, 2018

PAGE 28

BarcSPVeq VQT ... ... ...q 181.89 142.55 160.97 +1.7BarSelMLP ATMP 1.17e 5.9 ...q 23.44 17.78 20 19.71 -5.0BiP Cmdty DJP ... ... ...q 25.33 21.61 270 24.97 +2.3BarcGsci36 GSP ... ... ...q 16.94 11.96 3 16.76 +7.8BrcEnEu n FLEU ... ... ... 180.26 137.12 0 151.21 -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 33 34.27 +50.1BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 114 26.09 -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 0 116.35 -.1BiPSPMLP IMLP 1.22e 7.1 ...q 20.66 15.44 5 17.15 -4.6Barclay BCS .15e 1.3 ... 12.55 9.29 2748 11.35 +4.1iPthNtGs 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 16.42 146 20.14 +15.1B iPVxST rs VXX ... ... ...q 64.44 25.59 28449 40.65 +45.6BarcWomLd WIL ... ... ...q 70.29 59.73 0 64.50 -3.9BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 26 15.24 -.1BaringsPt MPV 1.08 7.2 ...q 15.40 13.83 9 14.95 +6.0BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.6 ...dd 11.12 4.99 225 6.99 -15.2BarnesNob BKS .60 10.8 ...dd 8.65 4.10 450 5.55 -17.2Barnes B .56 1.0 50 72.87 52.45 562 53.66 -15.2Barnwell BRN ... ... ...dd 2.95 1.62 0 1.92 -7.7BarrickG ABX .12 .9 28 18.35 11.07 7812 13.37 -7.6BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 591 17.15 -26.9Baxter s BAX .64 .9 33 72.58 55.56 3371 70.43 +9.0BaytexE g BTE ... ... 8 4.58 2.13 2361 4.50 +50.0BeazerHm BZH ... ... 17 23.24 11.95 1222 15.44 -19.6BectDck BDX 3.00f 1.3 93 248.39 177.64 1349 230.19 +7.5BectDk pfA BDXA ... ... ... 63.84 54.18 638 60.00 +3.6Belden BDC .20 .3 12 87.15 61.00 1450 62.04 -19.6Belden pfB BDCpB ... ... ... 114.45 85.23 231 86.63 -15.9Belltrx g rs BXE ... ... 1 3.88 .99 289 1.68 -2.3Belmond BEL ... ... ...cc 14.20 10.30 484 10.55 -13.9Bemis BMS 1.24f 2.9 17 49.84 40.60 1036 42.76 -10.5BenchElec BHE .15p ... 18 35.80 25.75 386 26.50 -8.9Berkley WRB .56 .8 16 79.74 62.00 413 73.93 +3.2Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 13 24.37 -3.4Berkly pfC WRBpC ... ... ... 27.24 24.45 11 24.69 -5.7Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 39 24.49 -5.6BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 290450.03 -2.4BerkH B BRK/B ... ... 26 217.62 160.93 3885 193.31 -2.5BerkHBcp BHLB .88 2.3 17 40.10 32.85 171 37.95 +3.7BerryPlas BERY ... ... 21 61.71 52.85 1718 53.76 -8.4BestBuy BBY 1.80f 2.4 23 78.59 50.29 2248 75.87 +10.8Best Inc n BSTI ... ... ... 13.25 8.08 667 11.56 +28.7BigLots BIG 1.20f 2.8 12 64.42 41.04 1053 42.27 -24.7BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 66 279.59 208.95 152 252.59 +5.8BioRadB BIO/B ... ... 65 271.00 210.71 251.65 +5.6BiohvnPh n BHVN ... ... ... 39.51 16.50 254 28.98 +7.4BioPhrmX BPMX ... ... ...dd .75 .10 4026 .21 +90.9BioTime BTX ... ... 3 3.50 2.10 315 2.20 +2.3BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 7 1.26 -3.2BitautoH BITA ... ... 27 54.42 18.47 766 20.77 -34.7BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 761 57.48 -4.4BlkHCp un BKHU ... ... ... 78.74 56.40 150 61.70 -6.7BlKnight n BKI ... ... ... 53.00 42.70 472 48.85 +10.6BlkStMin n BSM 1.25 7.1 17 19.03 15.12 63 17.49 -2.5BlackBerry BB ... ... 19 14.55 8.47 6255 10.85 -2.9BlackRock BLK 11.52f 2.2 21 594.52 377.85 405 514.79 +.2Blrk22Gl n BGIO ... ... ... 10.20 9.27 40 9.41 -4.0BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 186 21.83 -5.9BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 12 14.80 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 159 12.89 -6.5BlkCorBd BHK .78 6.1 ...q 14.26 12.75 91 12.89 -8.2BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 325 10.59 -3.2BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.46 124 12.49 -6.2BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 272 11.40 -2.6BlkEngyRs BGR 1.32 9.0 ...q 15.50 12.32 87 14.74 +3.9BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.45 101 15.89 -3.0BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 339 8.82 -4.4tBlEnhGvIn EGF .66 5.1 ...q 14.14 12.83 6 12.86 -4.0BlkFltRtInc FRA .81 5.5 ...q 14.63 13.70 197 14.57 +5.7BlkFloatR BGT .70 5.1 ...q 14.63 13.40 94 13.75 -1.2BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 1 14.32 -.7BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 155 11.27 -9.9BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 52 34.92 -4.3BlkIT BKT .37 6.5 ...q 6.40 5.71 59 5.74 -7.0BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 191 5.99 -8.1BlkIQM BKN .74a 5.4 ...q 15.75 13.49 37 13.66 -8.4BlkLtdD BLW .95 6.3 ...q 16.30 14.91 34 15.04 -5.3BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 24 11.27 -6.1BlkMDMB BZM .65 4.1 ...q 15.90 13.02 1 13.20 -3.1BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 1 13.43 -3.7BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 75 16.99 -6.4BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 84 13.03 -6.4BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 12 12.60 -7.4BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 91 13.11 -7.7BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 95 12.78 -12.6BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 47 12.42 -7.2BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.10 57 13.29 -8.2BlkMunihQ MUS .81 6.5 ...q 14.22 12.30 19 12.45 -7.0BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 116 12.14 -12.7BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 93 13.28 -9.4BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 14 13.79 -7.1BlkMunyIQ MFT .85 6.6 ...q 15.32 12.88 42 12.94 -7.2BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 17 13.07 -6.6BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 50 11.93 -7.7BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 10 13.76 -4.1BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 50 13.84 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 238 12.49 -9.6BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 39 13.25 -11.5Blk2018 BPK .06 .4 ...q 15.07 14.71 68 14.95 +1.2BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 50 15.18 +1.2BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 19 14.23 -6.1BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 10 13.86 -6.4BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 37 12.97 -7.5BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 33 13.04 -8.1BlkMuIT BFK .78 6.1 ...q 14.72 12.72 85 12.76 -9.4BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 82 13.73 -4.9BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 100 21.21 -5.1BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 23 10.52 -9.8BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 43 15.01 -9.1BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 30 13.81 -6.6BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 125 8.71 -9.4BlkMuniv2 MVT .88a 6.2 ...q 16.18 13.91 15 14.09 -8.8BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 4 14.81 -8.4BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 56 13.34 -9.8BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 125 13.18 -9.2BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 38 13.86 -12.3BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 48 12.02 -8.2BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 6 13.66 -7.3BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 8 13.87 -7.8BlkNY18 BLH .03 .2 ...q 14.98 14.66 0 14.77 +.4BlkNYMB BQH .74 5.6 ...q 15.65 13.03 11 13.16 -10.6BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 10 12.33 -6.3BlkNYIT BNY .83 6.4 ...q 15.50 12.60 45 12.87 -10.0BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 26 12.93 -12.7BlkRsCmdy BCX .79 8.3 ...q 10.50 7.76 184 9.49 -2.9BlkSciTch BST 1.20 3.8 ...q 34.26 21.78 78 31.28 +17.2BlkStMT BSD .78a 6.2 ...q 15.61 12.41 40 12.65 -7.5BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 20 19.98 -7.6BlkVAMB BHV .83 5.1 ...q 20.22 15.53 1 16.33 -5.1BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 52 17.96 -.2BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 118 15.99 +1.8Blackstone BX 2.70e 8.7 14 37.52 29.03 2251 30.94 -3.4BlkstnMtg BXMT 2.48 8.1 13 33.08 29.51 642 30.79 -4.3BlkLSCrInc BGX 1.18 7.2 ...q 16.98 15.45 49 16.43 +3.2BlockHR HRB .96 3.6 22 31.80 23.60 2652 26.72 +1.9BlonderT BDR ... ... ...dd 1.52 .38 63 1.05 +73.3BlueAprn n APRN ... ... 8 10.10 1.72 1924 2.10 -47.9BlueCapRe BCRH 1.20 10.7 ...dd 20.20 11.00 32 11.20 -7.1BluegVac n BXG .60 2.7 ... 24.55 13.00 103 22.46 +23.0BlueLinx rs BXC ... ... 12 41.85 7.57 212 39.92 +309.0BluerkRsd BRG 1.16 13.0 ...dd 13.77 7.02 93 8.95 -11.5BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 10 24.71 -6.3BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 10 21.65 -14.1BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 3 23.22 -8.8BdwlkPpl BWP .40 3.7 10 18.73 9.85 4562 10.88 -15.7Boeing BA 6.84 2.1 34 371.60 175.47 3421 324.19 +9.9BoiseCasc BCC .28 .7 20 45.95 26.25 294 41.55 +4.1BonanzaCE BCEI ... ... 42 40.49 23.33 184 31.57 +14.4BootBarn BOOT ... ... 22 20.58 5.90 610 19.73 +18.8BoozAllnH BAH .76f 1.9 20 41.13 31.06 754 39.22 +2.9BorgWarn BWA .68 1.4 14 58.22 39.80 1927 48.44 -5.2BostBeer SAM ... ... 28 237.00 128.70 197 227.80 +19.2BostProp BXP 3.20f 2.6 29 131.84 111.57 850 120.81 -7.1BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 6 24.60 -2.6BostonSci BSX ... ... 20 29.93 24.54 6949 29.27 +18.1BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 162 10.67 -3.8BovieMed BVX ... ... ...dd 4.29 1.87 52 3.61 +38.8BowlA BWL/A .68 4.5 42 16.64 13.43 0 15.08 +.5Box Inc n BOX ... ... ...dd 24.50 16.76 4923 23.63 +11.9BoydGm BYD .20 ... 22 40.44 24.17 1725 33.95 -3.1BradyCp BRC .83 2.3 24 40.25 31.70 222 36.10 -4.7BraemHot BHR .64 6.2 8 11.34 8.44 183 10.28 +5.7AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 946 16.14 -11.3BrasilAgro LND ... ... ... 4.55 3.21 1 3.79 +8.2Braskem BAK .78e 3.2 ... 33.73 17.44 240 24.59 -6.4tBridgptEd BPI ... ... 23 15.57 5.49 316 5.45 -34.3BrigStrat BGG .56 3.2 11 27.34 17.11 431 17.60 -30.6BrightHrz BFAM ... ... 48 105.04 75.55 549 96.50 +2.7BrghtSch n BEDU ... ... ...dd 28.18 10.79 87 14.43 -22.7sBrinker EAT 1.52 3.3 15 46.42 29.50 2502 46.44 +19.6Brinks BCO .60 .8 ...cc 88.10 57.95 407 74.95 -4.8BrMySq BMY 1.60 3.1 51 70.05 50.56 8251 51.50 -16.0BristowGp BRS .28 1.7 ...dd 17.35 6.21 571 16.75 +24.4BritATob s BTI 2.24e 4.2 ... 73.41 50.82 2257 52.96 -20.9BrixmorP BRX 1.10 7.5 12 20.59 13.74 8078 14.60 -21.8BroadrdgF BR 1.46 1.4 33 112.59 68.16 525 107.39 +18.6Brookdale BKD ... ... ...dd 15.66 6.28 2651 7.19 -25.9BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 615 39.08 -10.2BrookBus n BBU .25 .7 ... 41.42 25.79 105 35.46 +2.7BrkfDtla pf DTLAp 1.91 7.6 ... 31.31 23.62 3 25.06 -13.0BrkGblInf INF 1.40 11.3 ...q 14.20 11.02 26 12.36 -4.4 BrkfInfra s BIP 1.88 4.8 28 46.88 37.54 287 39.57 -11.7BrkRlAs n RA .20p ... ... 24.39 21.06 74 22.30 -4.6BrkfReEn BEP 1.96f 6.4 ... 36.00 29.74 90 30.63 -12.3HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 26 27.90 20.85 1172 26.91 BrownFA s BF/A .79 1.5 30 56.10 35.69 39 51.05 +2.1BrownFB s BF/B ... ... ... 56.81 37.71 1022 53.74 Brunswick BC .76 1.3 16 64.45 48.04 700 59.81 +8.3Buckeye BPL 5.05 12.1 12 67.91 35.24 691 41.70 -15.8Buckle BKE 1.00e 4.4 12 25.11 13.50 273 22.90 -3.6Buenavent BVN ... ... ...dd 16.80 10.87 1854 15.42 +9.5BldBear BBW ... ... 19 11.90 7.25 86 9.15 -.5BungeLt BG 1.84 2.5 32 83.75 63.87 3116 73.29 +9.3BurlStrs BURL ... ... 32 140.34 79.07 484 136.05 +10.6BylineBc n BY ... ... ... 24.80 19.02 134 21.28 -7.4C -C&J Eng n CJ ... ... ... 36.57 22.99 1243 29.60 -11.6CTrkMH23 MLPC .89e 6.4 ...q 17.45 12.85 13.94 -8.4CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5CAE Inc g CAE .36 ... ... 19.95 15.28 149 18.64 +.4CAI Intl CAI ... ... 7 40.11 17.68 375 24.43 -13.7CBIZ Inc CBZ ... ... 22 19.65 14.05 123 18.80 +21.7CBL Asc CBL .80m 19.4 2 9.67 3.80 4324 4.13 -27.0CBL pfD CBLpD 1.84 10.5 ... 24.96 16.30 11 17.60 -19.5CBL pfE CBLpE 1.66 10.5 ... 25.08 15.06 11 15.88 -28.0CBRE GRE IGR .60 8.1 ...q 8.05 7.17 167 7.43 -6.2CBRE Grp CBRE ... ... 18 48.44 32.53 4168 46.29 +6.9CBS A CBS/A .72f 1.5 14 68.86 48.75 2 49.06 -17.9CBS B CBS .72 1.5 11 68.75 48.53 2352 48.99 -17.0CCA Inds CAW ... ... 14 3.81 2.75 3 3.00 -4.8CF Inds s CF 1.20 3.1 ...dd 45.00 25.65 3193 39.07 -8.2CGG rs CGG ... ... ... 7.67 1.88 116 2.44 -45.4sCGI g GIB ... ... ... 59.89 47.42 371 59.16 +8.9CIT Grp CIT .64 1.2 21 56.14 43.25 1025 52.51 +6.7CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 10.13 -.5CMS Eng CMS 1.43 3.1 29 50.83 40.48 2281 46.86 -.9CNA Fn CNA 1.20a 2.5 14 55.62 43.95 470 48.88 -7.9CNH Indl CNHI .14e 1.1 ...cc 15.65 10.36 1752 12.20 -9.0CNO Fincl CNO .36 1.8 13 26.47 19.37 1387 20.37 -17.5CNOOC CEO 4.92e 2.9 ... 170.57 108.05 113 168.24 +17.2CNX Midst CNXM 1.30f 6.9 11 22.35 15.25 108 18.69 +11.4CNX Resc CNX .04 .3 ...dd 18.08 11.30 4356 15.15 +3.6ConslCoal n CCR 2.05 13.3 ... 16.65 13.15 18 15.40 -1.6CONSOL n CEIX ... ... ... 41.89 19.51 953 31.34 -20.7CPFL Eng CPL .12e .9 ... 17.69 10.63 20 13.42 +16.7CPI Aero CVU ... ... 14 10.75 5.55 16 9.30 +3.9CRH Med CRHM ... ... ... 6.30 1.46 101 3.05 +15.1CRH CRH .72e 2.0 ... 39.32 32.47 508 35.64 -1.2CsopChiA50 AFTY 1.17e 7.0 ...q 20.51 13.45 3 16.71 -5.1Csop ChInt CNHX ... ... ...q 31.99 25.40 0 27.27 -6.4Csop Csi300 HAHA ... ... ...q 36.52 26.95 1 31.55 -6.3CSS Inds CSS .80 4.8 70 30.29 16.52 19 16.77 -39.7sCTS CTS .16 .5 25 30.20 20.25 89 30.80 +19.6sCURO Gp n CURO ... ... 47 23.32 13.50 151 23.22 +64.9CVR Engy CVI 2.00 5.6 ...cc 39.70 16.75 325 35.95 -3.5CVR Ptrs UAN .71e 24.4 ...dd 4.95 2.58 49 2.91 -11.3CVR Rfng CVRR 2.95e ... 15 18.25 6.70 656 17.45 +5.4CVS Health CVS 2.00 3.0 12 84.00 60.14 14095 65.94 -9.0CWA Inco n CWAI ... ... ... 26.93 24.55 24.65 -3.5CYS Invest CYS .88 12.3 7 8.98 6.25 1109 7.17 -10.7CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 7 24.62 -1.6CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.40 9 24.18 -2.4CabGS t34 GYB .83 3.6 ... 23.75 22.03 3 22.97 -.1CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 6 13.53 -8.3CabAT&T34 GYC .83 3.7 ... 24.90 22.00 22.58 +.1tCableOne n CABO 7.00 1.1 33 788.00 627.25 44 620.14 -11.8Cabot CBT 1.26 2.3 16 68.63 50.21 347 55.48 -9.9CabotO&G COG .24 1.0 45 29.57 21.40 5610 23.81 -16.7CACI CACI ... ... 14 160.40 118.10 147 147.55 +11.5Cactus n WHD ... ... ... 29.96 19.18 95 28.64 +41.4CadencB n CADE .13 .4 65 30.50 20.00 526 29.74 +9.7CaledoMn n CMCL .28 3.0 ... 9.94 5.17 7 9.22 +24.8Caleres CAL .28 .9 16 36.00 22.39 382 32.90 -1.7CalifRes rs CRC ... ... ...dd 26.64 6.47 2396 26.22 +34.9CalifWtr CWT .75 1.9 29 46.15 32.75 629 39.90 -12.0Calix CALX ... ... ...dd 7.38 4.65 187 6.70 +12.6CallGolf ELY .04 .2 37 18.45 12.04 867 17.24 +23.8CallonPet CPE ... ... 31 14.44 9.34 3742 13.85 +14.0Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 3 50.97 -.6Calpine CPN ... ... ...dd 15.25 9.95 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 20 62.30 42.55 503 53.75 +12.0CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 2 37.88 -1.3CambFgnY FYLD .75e 2.8 ...q 27.94 23.20 1 26.69 +1.2CambGblV GVAL .54e 2.1 ...q 28.50 22.65 67 25.72 +.4CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 10 27.37 -.1CambGlAss GAA .55e 2.0 ... 28.60 25.60 9 27.29 -.7CambrEmS EYLD ... ... ... 38.25 29.46 2 35.62 +2.7CambSovHi SOVB 1.72e 4.5 ... 28.65 tCambEq n CCOR ... ... ... 26.18 24.47 55 24.48 -5.2tCambTail n TAIL ... ... ... 25.47 21.42 4 21.62 -4.3CamValMom VAMO ... ... ...q 28.07 22.55 19 25.14 +.8CamdenPT CPT 3.08f 3.6 23 96.39 78.19 526 85.92 -6.7sCameco g CCJ .40 ... ... 11.26 7.68 6046 11.40 +23.5CampSp CPB 1.40 3.5 13 59.14 39.79 2770 39.95 -17.0CampWrl n CWH .54 2.0 ... 47.62 25.51 2833 26.91 -39.8Can-Fite CANF ... ... 6 2.75 1.24 109 1.32 -10.8CdaGoose n GOOS ... ... ... 38.25 16.84 396 37.09 +17.5CIBC g CM 5.32f ... 10 100.01 77.20 202 86.99 -10.7CdnNR gs CNI 1.33 ... ... 85.73 70.59 704 76.14 -7.7CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1410 36.07 +1.0CP Rwy g CP 1.87 ... ... 188.80 150.91 407 177.03 -3.1CannaeHl n CNNE ... ... ...dd 20.97 16.16 678 20.58 +20.8Canon CAJ ... ... ... 40.67 32.20 260 34.19 -8.6CantelMed CMD .14e .1 73 123.60 69.21 134 112.79 +9.6CapOne COF 1.60 1.8 20 106.50 76.05 3184 89.18 -10.4CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 11 25.83 -1.3CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 10 26.37 -1.7CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 14 26.17 -3.2CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 25 25.29 -.1CpOne pf H COFpH ... ... ... 27.19 25.12 32 25.99 -3.5CapOne pfG COFpG ... ... ... 25.55 23.25 17 24.50 -2.1tCapSenL CSU ... ... ...dd 16.72 10.27 2187 9.53 -29.4CapInv n CIC ... ... ... 10.10 9.60 9.79 +1.1CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 11.14 8.17 514 8.70 +.6tCapstd pfE CMOpE 1.88 7.6 ... 25.85 24.64 201 24.64 -2.8CarboCer CRR ... ... ...dd 12.69 5.83 548 9.19 -9.7CardnlHlth CAH 1.85 2.9 16 80.37 54.66 4749 64.65 +5.5Care.com CRCM ... ... ...cc 20.88 12.80 117 15.59 -13.6Carlisle CSL 1.48 1.4 19 119.21 92.09 511 106.85 -6.0CarMax KMX ... ... 18 77.64 57.05 1250 63.52 -1.0Carnival CCL 2.00f 3.2 16 72.70 59.68 3810 62.85 -5.3CarnUK CUK 1.80f 2.8 ... 72.29 59.93 319 64.32 -3.0CarpTech CRS .72 1.4 41 55.29 34.95 306 53.16 +4.3CarrSrv CSV .30 1.1 18 28.96 23.15 118 26.27 +2.2Cars.cm CARS ... ... ... 32.28 20.94 490 28.14 -2.4Carters CRI 1.80f 1.8 16 129.00 79.76 687 100.22 -14.7Carvana A n CVNA ... ... ... 31.35 8.85 798 26.70 +39.6CastleBr ROX ... ... ...dd 2.22 .98 204 1.23 +.8CastlightH CSLT ... ... ...dd 4.75 3.15 235 3.80 +1.3Catalent CTLT ... ... 70 47.87 31.01 1239 40.78 -.7CatchMTim CTT .54 4.1 ...dd 13.73 10.81 311 13.08 -.4Caterpillar CAT 3.12 2.2 17 173.19 97.74 4504 143.86 -8.7CatoCp CATO 1.32 8.1 17 23.30 10.76 257 16.25 +2.1CedarF FUN 3.56 5.3 17 72.48 59.66 287 66.65 +2.6CedarRlty CDR .20 5.2 9 6.29 3.54 319 3.84 -36.8CedarR pfB CDRpB 1.81 8.0 ... 25.67 22.26 3 22.50 -11.0CedrRT pfC CDRpC 1.63 8.3 ... 25.39 19.30 10 19.61 -21.7CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 148 2.35 +24.3Celanese CE 1.84 1.7 13 114.00 83.34 1133 107.08 Celestic g CLS ... ... 10 14.28 9.79 619 11.81 +12.7Cellcom CEL ... ... 7 10.66 6.40 11 6.92 -32.2Cementos CPAC .50e 4.0 ... 14.11 10.25 15 12.60 +1.6tCemex CX .29t ... ... 10.37 5.97 10187 5.96 -20.5Cemig pf CIG .08e 3.7 ... 2.93 1.89 2794 2.17 +5.3Cemig CIG/C .08e 3.9 ... 3.16 1.81 2.07 +11.8CenovusE CVE .20 ... 8 11.52 6.76 3444 10.18 +11.5sCentene s CNC ... ... 18 113.88 72.14 15318 114.24 +13.2CC MLPInf CEN 1.25 13.6 ...q 12.10 8.12 310 9.19 -7.7CenterPnt CNP 1.11 4.4 18 30.45 24.81 5013 25.46 -10.2CentElBr B EBR/B ... ... ... 9.06 4.60 24 6.54 -3.7CentElecBr EBR ... ... ... 7.86 3.49 449 5.71 +.2CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 13 24.03 -1.5CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 152 29.60 -.8CentSecur CET 1.78e .7 ...q 29.00 24.12 3 26.91 -1.8CentrusEn LEU ... ... ...dd 5.26 3.30 2 3.67 -8.5CentCmtys CCS ... ... 15 36.00 21.90 237 30.00 -3.5CntryLink CTL 2.16 11.7 8 27.61 13.16 8991 18.49 +10.9sCerdHCM n CDAY ... ... ... 32.40 29.68 846 32.75 +7.3Cervecer CCU .35e 1.3 ... 30.35 25.03 321 27.23 -7.9sChannAdv ECOM ... ... ...dd 13.50 8.30 95 13.45 +49.4ChRvLab CRL ... ... 21 119.05 86.97 207 104.79 -4.3ChaseCorp CCF .80f .7 34 129.55 83.35 16 114.80 -4.7ChathLTr CLDT 1.32 6.9 26 23.91 17.90 409 19.00 -16.5CheetahM CMCM ... ... ... 18.18 7.54 985 12.62 +4.5Chegg CHGG ... ... ...dd 23.90 11.25 1160 22.76 +39.5sChemed CHE 1.12 .4 46 313.25 186.09 158 311.83 +28.3Chemours n CC .68 1.4 12 58.08 34.84 1022 48.47 -3.2CheniereEn LNG ... ... ...dd 60.22 40.36 3071 59.72 +10.9ChenEnLP CQP 2.20 7.0 ...dd 33.47 26.41 378 31.25 +5.4ChenEnHld CQH 2.04f 7.2 56 29.73 24.03 97 28.46 +2.8CherHMtg CHMI 1.96 11.2 3 19.43 16.01 71 17.54 -2.5ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 4 24.99 -3.1ChesEng CHK ... ... 5 5.87 2.53 47080 2.93 -26.0ChesEn pfD CHKpD 4.50 8.9 ... 59.95 45.99 4 50.30 +1.2ChesGranW CHKR .32e 17.5 1 2.85 1.20 335 1.80 -2.7ChespkLdg CHSP 1.60 5.4 31 30.09 22.55 510 29.70 +9.6ChespkUtil CPK 1.30 1.7 21 86.35 66.35 41 75.85 -3.4Chevron CVX 4.48 3.6 56 133.88 102.55 5904 125.49 +.2ChicB&I CBI .28 1.7 ...dd 29.40 9.55 17776 16.27 +.8ChiRivet CVR .84f 2.9 16 39.51 26.50 1 28.70 -9.7Chicos CHS .34f 3.7 13 14.38 6.96 3708 9.14 +3.6Chimera rs CIM 2.00 11.5 8 19.93 15.77 1011 17.36 -6.1Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 3 25.39 -1.7Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 8 25.38 -1.6ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 8 7.97 -14.0ChinaEAir CEA ... ... ... 45.33 24.44 19 40.88 +13.1ChinaFd CHN .55e 2.6 ...q 24.76 17.29 18 21.32 -1.5ChinaGreen CGA .10e 7.9 2 2.11 1.19 53 1.26 +1.6ChinaLife s LFC .14e 1.0 ... 17.85 13.48 393 14.01 -10.2ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 529 47.38 -6.3ChiNBorun BORN ... ... 2 1.74 1.10 21 1.25 -.5ChOnlEd n COE ... ... ... 19.82 9.25 4 10.90 -12.8ChinaPet SNP 3.73e 3.8 ... 98.27 69.60 107 97.16 +32.4ChinaPhH CPHI ... ... ...dd 1.45 .14 358 .27 +54.0ChinRap n XRF ... ... ... 12.86 3.83 33 4.10 -28.3ChinaSoAir ZNH .64e 1.2 ... 70.52 33.46 39 54.20 +4.6ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 57 48.09 +1.3ChinaUni CHU ... ... ... 16.55 11.87 115 13.91 +2.8ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.3 7 27.98 16.16 27 20.70 -13.8ChinZenix ZX ... ... ...dd 2.31 .86 3 1.35 +10.9Chipotle CMG ... ... ...cc 499.00 247.52 1047 421.22 +45.7ChoiceHtls CHH .86 1.1 39 85.35 59.60 248 79.25 +2.1 ChrisBnk CBK ... ... ...dd 1.55 .95 31 1.05 -17.3ChubbLtd CB 2.84e 2.1 17 157.50 131.14 1874 132.72 -9.2ChungTel CHT 1.29e 3.4 ... 39.33 33.10 88 37.52 +5.9ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 5792 45.87 -8.6CienaCorp CIEN ... ... ...dd 27.98 19.40 2091 25.92 +23.8Cigna CI .04 ... 17 227.13 158.29 2128 172.36 -15.1Cimarex XEC .64f .6 21 130.16 87.98 1389 98.51 -19.3CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 2 48.85 -4.2CinciBell rs CBB ... ... 66 22.20 13.00 288 15.15 -27.3Cinemark CNK 1.28f 3.3 17 44.00 32.03 615 38.80 +11.4CinerRes CINR 2.27 8.5 13 29.75 22.61 5 26.84 +6.9Circor CIR .15 .3 27 68.76 39.84 244 44.88 -7.8Cision CISN ... ... 71 14.19 9.90 283 13.46 +13.4CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 26.15 2 25.66 -3.1tCitCHF Dl n UCHF ... ... ... 32.08 26.21 0 23.29 -12.2Citi GBP n DGBP ... ... ... 21.63 18.65 1 21.62 +1.4tCitEUR Dl n UEUR ... ... ... 31.62 25.80 4 25.95 -5.9Citi EUR n DEUR ... ... ... 24.13 18.78 9 23.79 +3.7sCiti AUD n DAUD ... ... ... 24.57 18.62 3 25.20 +26.0CitAUD Dl n UAUD ... ... ... 32.65 23.55 23.61 -11.6Citi JPY n DJPY ... ... ... 22.83 18.17 0 22.20 -2.7CitJPY Dl n UJPY ... ... ... 39.22 27.35 27.35 -6.4Citi CHF n DCHF ... ... ... 23.87 19.08 23.87 +1.2CitiStratDv DIVC ... ... ...q 37.34 30.51 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 307 26.64 -3.1CgpVelLCrd UWT ... ... ... 36.50 10.01 2509 33.93 +38.4CgpVelICrd DWT ... ... ... 44.68 8.09 9281 8.66 -38.4Citigroup C 1.28 1.9 12 80.70 59.10 15284 67.99 -8.6Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 16 25.33 -.5Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 25 27.90 -3.3Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 84 27.55 -3.4Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 26 26.31 -2.3Citigrp pfL CpL 1.72 6.5 ... 27.88 25.72 17 26.27 -1.1CitizFincl CFG .52 1.3 12 48.23 31.51 5699 41.01 -2.3CitizInc CIA ... ... ...cc 8.87 5.86 37 7.67 +4.4CityOffce g CIO .94 ... 44 13.93 10.03 183 11.53 -11.4CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 2 23.64 -6.1Civeo CVEO ... ... ...dd 4.20 1.57 759 3.17 +16.1CivitasSolu CIVI ... ... 28 19.90 11.15 168 14.65 -14.3ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 3 15.63 -6.2CleanHarb CLH ... ... ...cc 61.49 44.75 1159 49.18 -9.3ClearChan CCO ... ... ...dd 5.75 3.35 399 4.80 +4.3ClrBrEnTR CTR 1.35e 12.5 ...q 13.41 9.50 68 10.76 -7.4ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 10.9 ...q 9.72 6.53 128 7.34 -11.4ClearEnFd CEM 1.76f 12.7 ...q 17.36 12.10 180 13.83 -9.4ClrbEOpFd EMO 1.47e 13.4 ...q 13.37 9.56 48 10.96 -7.1ClearwPpr CLW ... ... 13 50.60 22.51 206 23.00 -49.3ClevCliffs CLF ... ... 6 9.15 5.56 8989 7.34 +1.8ClipRlty n CLPR .38 ... ... 13.00 7.62 20 8.19 -18.0Clorox CLX 3.84f 3.3 19 150.40 113.57 2599 116.00 -22.0CloudPeak CLD ... ... ...dd 5.70 2.76 671 3.20 -28.1Cloudera n CLDR ... ... ... 23.35 12.57 1543 14.66 -11.3CloughGA GLV 1.44 11.7 ...q 14.39 12.25 57 12.36 -7.3CloughGEq GLQ 1.38 10.3 ...q 14.39 12.33 27 13.38 +.1ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.32 93 10.73 -1.4tCCFemsa KOF 1.75e 2.8 ... 91.85 63.03 73 62.17 -10.7CocaCola KO 1.56 3.7 71 48.62 41.91 13733 42.06 -8.3CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1131 38.31 -3.9Coeur CDE ... ... 100 9.98 6.71 3251 7.97 +6.3Cohen n COHN .80 7.7 ... 12.00 7.50 2 10.39 +29.6CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 76 12.58 -5.5CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 47 9.42 -4.7Cohen&Str CNS 1.12 2.9 18 47.83 36.29 240 39.09 -17.3CohStInfra UTF 1.60 7.2 ...q 24.61 20.88 192 22.07 -8.0C&SLtDP&I LDP 1.87 7.2 ...q 27.25 24.85 42 25.92 -.6C&SIncEgy MIE 1.32 13.4 ...q 11.43 8.86 74 9.87 -3.7CohStQIR RQI .96 8.3 ...q 13.19 10.55 201 11.54 -8.8CohStRE RNP 1.48 8.0 ...q 21.98 17.91 107 18.53 -12.9CohStSelPf PSF 2.06 8.1 ...q 29.16 25.16 14 25.50 -9.7CohenStTR RFI .96 7.8 ...q 13.03 11.50 49 12.27 -3.9Colfax CFX ... ... 23 43.29 29.94 1140 30.43 -23.2tColgPalm CL 1.68f 2.7 22 77.91 64.63 7722 63.14 -16.3ColNthSC n CLNC ... ... ... 21.20 18.16 206 19.32 -5.9ColNrthS n CLNS ... ... ... 14.74 5.28 9634 6.24 -45.3ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 11 25.15 -1.1ColNrth pfD CLNSpD 2.13 8.5 ... 26.47 23.78 5 25.09 -1.8ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 9 25.41 -4.4ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 3 23.20 -7.8ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 5 23.06 -6.1ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 48 22.97 -8.8ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 19 23.01 -8.0Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.02 -.5Col SusInt n ESGN ... ... ... 32.31 27.17 30.30 -.9Col SusUS n ESGS ... ... ... 32.51 28.50 0 29.20 -1.3ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.6 ...q 20.47 16.54 1 18.90 +2.6ColEmxChi XCEM ... ... ...q 30.22 25.67 0 27.23 -1.6ColQualDv HILO .32e 2.1 ...q 17.10 13.69 0 15.32 -3.6Col EMCns ECON .10e .4 ...q 29.87 25.61 231 25.63 -8.9Col IndiaC INCO .03e .1 ...q 51.06 39.76 4 48.06 -3.1Col IndiaInf INXX .10e .7 ...q 16.79 13.03 50 14.07 -11.3Col IndSC SCIN .17e .8 ...q 25.98 17.79 3 20.14 -14.0ColumbPT CXP .80 3.7 13 23.31 19.55 948 21.52 -6.2ColSelTec STK .92a 4.3 ...q 24.58 20.09 45 21.53 -3.2Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7Comerica CMA 1.36f 1.4 18 102.66 64.04 1781 94.30 +8.6Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .8 26 48.95 31.90 124 42.00 -3.8tComndSec MOC ... ... ...dd 3.55 2.57 123 2.11 -31.3CmclMtls CMC .48 2.3 43 26.72 17.05 1033 20.84 -2.3CmtyBkSy CBU 1.36 2.4 16 58.80 48.89 206 57.48 +6.9CmtyHlt CYH ... ... ...dd 10.44 3.69 13411 5.09 +19.5CmtyHcT n CHCT 1.59f 6.2 96 30.64 22.41 65 25.79 -8.2CBD-Pao CBD .08e .4 ... 25.90 18.60 628 21.89 -7.1CompDivHd CODI 1.44 9.2 ...dd 18.35 14.60 120 15.60 -8.0ComDivH pf CODIpA 1.81 8.9 ... 25.75 20.01 12 20.29 -17.7CompssMn CMP 2.88 4.1 25 76.65 56.50 1003 69.40 -3.9Compx CIX .20 1.5 14 16.63 12.30 1 13.65 +2.6ComstkM rs LODE ... ... ... 1.34 .21 529 .34 -12.6ComstkRs rs CRK ... ... ...dd 10.72 4.01 395 7.06 -16.5ConAgra CAG .85 2.4 16 40.24 32.16 3488 35.94 -4.6sConchoRes CXO ... ... 24 162.91 106.73 2556 157.66 +5.0ConcdMed CCM ... ... ...dd 4.52 2.46 17 4.10 +23.1CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 3 9.99 +.4Conduent n CNDT ... ... ... 20.32 14.95 2545 18.98 +17.5ConocoPhil COP 1.14f 1.7 52 67.30 42.27 6786 65.45 +19.2ConEd ED 2.86 3.6 16 89.70 73.73 1775 79.25 -6.7CnsTom CTO .24 .4 9 67.97 51.02 23 62.20 -2.0ConstellA STZ 2.96f 1.3 20 236.62 176.21 2867 226.80 -.8ConstellB STZ/B 2.68f 1.2 27 234.00 177.44 232.50 +2.2Constellm CSTM ... ... ... 14.10 6.05 655 11.10 -.4CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.55 -1.4ContainStr TCS ... ... 11 6.40 3.53 50 6.24 +31.6Contango MCF ... ... ...dd 8.19 2.22 161 3.87 -17.8ContlBldg CBPX ... ... 20 31.00 21.00 259 27.80 -1.2ContMatls CUO ... ... 22 24.90 16.80 1 18.79 -1.1sContlRescs CLR ... ... ...cc 66.54 29.08 3286 65.91 +24.4Cnvrgys CVG .40 1.7 16 26.66 21.13 954 23.45 -.2CooperCo COO .06 ... 25 260.26 204.51 258 226.85 +4.1CooperTire CTB .42 1.7 18 40.78 22.58 1355 24.35 -31.1CooperStd CPS ... ... 13 135.00 95.33 189 122.29 -.2CopaHold CPA 3.48f 3.0 14 141.34 107.90 369 117.77 -12.2Copel ELP .26e 3.5 ... 9.87 6.70 679 7.33 -3.9CoreLabs CLB 2.20 1.8 67 125.88 86.55 394 121.76 +11.1CoreMold CMT .05 ... 10 24.50 14.95 46 15.77 -27.3Corecivic CXW 1.72f 8.4 12 34.31 18.61 743 20.49 -8.9CoreLogic CLGX ... ... 21 50.97 41.19 715 49.34 +6.8CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 13 25.01 -2.8CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 160 38.49 +.8CoreSite COR 3.92 3.7 39 120.85 89.76 326 104.56 -8.2Corindus n CVRS ... ... ...dd 2.25 .66 398 1.06 +5.0CorMedix CRMD ... ... ...dd .78 .17 733 .24 -53.2CrnstTotR CRF 3.35 21.5 ...q 16.98 13.62 183 15.59 +2.0CrnrstnStr CLM 3.40 21.7 ...q 17.21 13.10 295 15.66 +1.2Corning GLW .72 2.7 ...dd 35.10 26.31 4645 26.70 -16.5CpBT JCP JBN 1.75 14.3 ... 16.88 9.92 4 12.21 -2.9CorpCapT n CCT .40p ... ... 19.00 14.43 451 16.39 +2.6CorpOffP OFC 1.10 4.0 14 36.03 24.55 1007 27.34 -6.4Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 2 31.36 -4.2CortsJCP97 KTP 1.91 13.7 ... 18.39 11.06 7 13.90 -2.6CortsJCP JBR 1.75 14.3 ... 16.80 9.82 8 12.22 -2.1CortsPE KTH 2.00 6.1 ... 34.50 30.26 0 32.89 +1.7Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 1139 9.89 +2.0Costamre CMRE .40 5.7 ... 8.18 5.45 777 6.99 +21.1Costam pfB CMREpB 1.91 8.2 ... 27.43 21.55 2 23.32 -6.8Costmr pfC CMREpC 2.13 8.8 ... 26.24 23.21 5 24.33 -4.4Costam pfD CMREpD 2.19 8.8 ... 26.89 23.64 3 25.01 -3.2Cotiviti n COTV ... ... ... 45.97 30.84 1337 33.17 +3.0Cott Cp COT .24 1.7 ...cc 17.78 12.31 556 14.17 -14.9Coty COTY .50 3.1 ... 21.68 14.24 6393 16.20 -18.6Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.9 14 9.63 8.23 5711 9.07 -1.9CovantaH CVA 1.00 6.7 ...dd 17.30 13.00 1050 15.00 -11.2CovrAll n COVR ... ... ... Crane CR 1.40 1.7 29 102.65 71.23 394 84.45 -5.3CrwfdA CRD/A .28 3.5 56 9.95 6.78 8 7.89 -7.2CrwfdB CRD/B .20 2.5 58 12.40 7.89 11 8.10 -15.8Credicp BAP 8.57e 3.7 ... 239.54 155.02 182 229.71 +10.7CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 131.62 -4.1CS FILgCG FLGE ... ... ...q 264.50 168.68 3 234.23 +2.7CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 180 3.20 -3.3CS InvBr n DBRT ... ... ... 85.47 29.64 3 32.18 -35.8CS LgBrnt n UBRT ... ... ... 263.35 115.89 1 240.16 +34.6CS MthlMtg REML ... ... ... 33.50 22.00 6 25.16 -17.8CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 41.54 25.46 0 40.45 +14.9CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6CS SP mlp MLPO 1.12e 8.0 ... 16.20 13.92 13.92 -2.5CredSuiss CS 1.22e 7.3 ... 19.98 13.28 1656 16.61 -6.9CrSuiHiY DHY .29 11.0 ...q 2.91 2.60 212 2.63 -7.4CrescPtE g CPG .12 1.4 48 10.16 6.40 2254 8.72 +14.4CrestEq rs CEQP 2.40 8.4 ...dd 29.25 20.00 227 28.55 +10.7InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.4 42 29.80 20.05 184 22.05 -7.2CrosTim CRT 1.02e 7.6 13 15.80 12.99 9 13.33 -9.2CrwnCstle CCI 4.20f 4.2 ...cc 114.97 93.14 3622 100.82 -9.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 23 1023.93 -9.6tCrownHold CCK ... ... 19 62.27 47.82 2048 47.44 -15.7Cryolife CRY .12 .5 55 24.00 16.80 152 23.10 +20.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.1 27 29.79 22.83 1733 29.47 +1.9Cubic CUB .27 .5 ...dd 67.20 39.58 268 59.80 +1.4CullenFr CFR 2.68f 2.3 21 117.53 81.09 574 115.16 +21.7CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 22 24.96 -.6Culp Inc CULP .36f 1.2 15 34.05 26.15 10 29.50 -11.9tCummins CMI 4.32 3.0 41 194.18 149.10 3583 146.12 -17.3CurEuro FXE ... ... ...q 120.65 105.13 525 114.75 -.7CurAstla FXA .62 .8 ...q 81.36 73.37 18 74.89 -4.0CurBrit FXB ... ... ...q 139.24 122.75 33 131.70 +.4CurrCda FXC .03e ... ...q 81.49 71.80 30 76.59 -2.4CurrChina 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/Thursday, May 3, 2018

PAGE 29

CurJpn FXY ... ... ...q 91.62 83.92 73 87.14 +2.3tCurSwed FXS ... ... ...q 121.32 107.00 3 106.24 -8.6tCurSwiss FXF ... ... ...q 102.27 94.12 41 93.96 -3.0CurShSinga FXSG ... ... ...q 75.87 69.68 73.86 +.7CurtisWrt CW .60 .5 26 143.38 82.77 314 126.49 +3.8Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.45 -12.5CushTRet rs SRV 1.08 9.3 ...q 13.65 10.00 7 11.67 -2.3CushngRen SZC 1.64 9.4 ...q 21.30 15.35 41 17.39 -14.3CushRoy rs SRF .48 5.0 ...q 10.10 7.81 2 9.56 +2.1CustomBcp CUBI ... ... 10 33.85 24.75 119 29.12 +12.0CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.40 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 8 26.47 -.3CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.43 -.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 5 26.40 -.6CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.50 -2.7CynergT n CTEK ... ... ... 5.45 2.70 9 4.85 +19.8CypressEn CELP .84 12.4 38 8.30 5.50 43 6.75 +12.5D -DCP Mid DCP 3.12 8.8 50 42.79 29.70 668 35.60 -2.0DCT IndlTr DCT 1.44 2.2 32 66.53 50.69 1925 65.52 +11.5DDR Corp DDR .76 10.6 18 10.87 6.63 5177 7.17 -20.0DDR pfJ DDRpJ 1.63 7.1 ... 25.79 21.38 8 22.77 -9.4DDR pfK DDRpK 1.56 7.1 ... 25.98 21.04 2 21.82 -15.0DDR Cp pfA DDRpA ... ... ... 27.09 22.40 10 23.33 -11.4DGSE DGSE ... ... ...dd 1.74 .75 117 .83 -11.4DHI Grp DHX ... ... 4 3.65 1.25 1432 1.25 -34.2DHT Hldgs DHT .20e 5.5 28 4.61 3.27 382 3.64 +1.4DNP Selct DNP .78 7.2 ...q 11.57 9.71 234 10.89 +.8DR Horton DHI .50 1.1 16 53.32 32.46 3395 43.61 -14.6Drdgold DRD .03e 1.3 ... 4.11 2.23 109 2.40 -26.4sDSW Inc DSW 1.00f 4.4 17 22.78 15.14 1301 22.77 +6.4DTE DTE 3.53f 3.4 19 116.74 97.66 1267 104.75 -4.3DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 7 24.42 -2.7DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 7 24.52 -3.7DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 22 24.00 -6.6DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 5 26.09 -2.5DTE En un DTV ... ... ... 58.42 48.68 7 51.91 -3.8DTF TxF DTF .84 6.4 ...q 15.26 13.03 9 13.09 -6.9DXC Tch n DXC .72 .7 ... 107.85 73.51 774 101.67 +7.1DanaInc DAN .24 1.0 19 35.27 19.07 1316 23.63 -26.2Danaher DHR .64f .6 25 104.82 78.97 1965 99.56 +7.3Danaos DAC ... ... 1 3.20 1.05 37 1.20 -17.2DaqoNEn DQ ... ... 6 72.50 18.95 217 54.32 -8.6Darden DRI 2.52 2.7 20 100.11 76.27 975 91.99 -4.2DarlingIng DAR ... ... 22 19.50 14.62 780 16.77 -7.5DaVita Inc DVA ... ... 16 80.71 52.51 1491 63.38 -12.3Daxor DXR .15 2.2 ... 21.66 3.40 112 6.73 +47.2DeanFoods DF .36 4.3 10 19.98 8.15 952 8.28 -28.4DeckrsOut DECK ... ... ...cc 98.92 56.48 454 93.48 +16.5Deere DE 2.40 1.8 31 175.26 111.12 2511 134.75 -13.9DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 48 11.79 -2.8DelaCO VCF .72 5.0 ...q 16.50 14.00 11 14.33 -7.7DelaDvInc DDF .62 5.7 ...q 11.36 10.13 33 10.89 +1.5DelaNatl VFL .72 5.8 ...q 13.94 12.25 3 12.47 -5.9DelaMN2 VMM .63 5.0 ...q 15.12 12.43 21 12.57 -6.7DelekLogis DKL 3.00f 10.1 14 35.54 26.60 114 29.60 -6.6Delek DK .60 1.2 35 49.29 20.65 2791 48.32 +38.3DellTch n DVMT ... ... ...dd 92.40 60.77 1155 70.70 -13.0DelphiTc n DLPH .68 1.4 75 60.39 45.66 576 47.32 -9.8DeltaAir DAL 1.22 2.3 11 60.50 44.59 5141 52.36 -6.5DeltaAprl DLA ... ... ...cc 23.47 16.90 15 17.70 -12.4Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 52.78 -2.8Dlt SP400 n DMRM ... ... ... 56.45 48.78 52.12 -3.6Dlt SP600 n DMRS ... ... ... 57.48 47.73 53.16 -2.1DltshInt n DMRI ... ... ... 56.65 49.79 0 53.21 +.4Deluxe DLX 1.20 1.8 13 78.87 66.43 266 68.44 -10.9sDenburyR DNR ... ... ...dd 3.34 .92 7959 3.40 +53.8DenisnM g DNN ... ... ...dd .64 .38 754 .50 -8.7Despg.cm n DESP ... ... ... 36.56 22.73 150 28.88 +5.1DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2712 13.63 -28.4DBDogs22 DOD ... ... ... 30.43 18.53 2 22.15 -13.2DBWMTR WMW ... ... ... 32.46 25.94 1 30.13 +.4DB 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 61 25.82 +1.4DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 46 25.50 -2.4DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 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 6 2.92 +2.1DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 3 13.69 +.6DBGoldDL DGP ... ... ...q 29.42 21.65 8 24.78 -.8DBGoldDS DZZ ... ... ...q 6.29 4.88 66 5.43 +1.3DBGlbHY23 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 39 8.82 -.3Deut Muni KTF .84 7.6 ...q 13.72 10.97 67 11.11 -6.6Deut StInc KST .66a 5.3 ...q 12.66 12.11 4 12.34 -.8Deut StMu KSM .84 7.7 ...q 13.11 10.70 28 10.84 -8.0DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.08 7 23.94 -.6DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 915 32.07 +.9DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.30 +10.6DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 0 27.80 -2.3Deu HYBd n HYLB ... ... ... 51.56 48.68 139 49.29 -2.3Dbx 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 40 31.35 -2.2DeutEmCo DEMG ... ... ... 30.95 26.67 1 28.08 -2.6DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 348 43.43 -1.5DbXDvxEU DEEF ... ... ...q 31.76 26.82 3 29.80 -.7Deut 300Ch ASHX .74p ... ...q 24.14 18.75 1 20.55 -6.9DbxItalyHE 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 15 25.96 -3.0DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 23 24.40 -1.3DbxNikk400 JPN ... ... ...q 31.67 25.66 0 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 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 3 26.14 -3.8DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 1 24.72 -1.5DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 1 24.13 -1.2DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 0 22.78 -1.0DBXChiSC ASHS ... ... ...q 37.50 30.24 4 33.26 -4.5DBXHrvChi CN .30e .8 ...q 42.41 28.81 9 37.10 -.6DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 19.37 -1.9DBXSKorH DBKO .03p ... ...q 32.94 27.91 31.39 DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 5 27.83 +.1DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.60 2 29.70 +4.5DBXEurHgd DBEU .65e 2.2 ...q 29.50 26.57 487 28.91 +1.7DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 1 21.77 -.1DBXHvChiA ASHR ... ... ...q 34.89 24.00 458 29.38 -5.3DevonE DVN .24 .6 25 45.16 28.80 17246 38.23 -7.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 147.62 117.73 471 140.48 -3.8DiamOffsh DO .50 2.7 30 20.41 10.06 1502 18.25 -1.8DiamRk DRH .50 4.5 15 12.11 9.87 1395 11.04 -2.2DianaShip DSX ... ... ...dd 4.65 3.07 254 3.69 -9.3DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 1 24.04 -3.1DianaSh20 DSXN 2.13 8.5 ... 26.18 22.76 31 25.05 -2.4DicksSptg DKS .90f 2.8 10 51.94 23.88 1956 32.52 +13.2tDiebold DBD .40 3.1 14 28.80 12.90 6645 12.90 -21.1DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04f 3.8 50 127.23 96.56 1135 105.34 -7.5DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 8 25.11 -1.5DigtlR pfH DLRpH 1.84 7.0 ... 28.21 25.94 7 26.10 -2.1DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 10 23.41 -6.7DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 10 25.93 -5.8Dillards DDS .40 .5 10 88.51 45.51 354 75.11 +25.1Dillard38 DDT 1.88 7.3 ... 26.40 25.13 6 25.60 -1.0sDineEquity DIN 2.52m 3.2 6 81.69 36.71 1388 78.73 +55.2DiploPhm DPLO ... ... 54 27.78 14.23 493 22.15 +10.4Dir SilMBl n SHNY ... ... ... 12.28 7.00 22 8.22 -13.7DirBrCm n COM ... ... ... 25.28 23.23 6 25.10 +2.2DirChInt n CWEB ... ... ... 69.08 41.71 38 49.46 -3.2Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 26.78 +2.0DirxAero n DFEN ... ... ... 58.00 25.75 123 41.94 -5.8DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 30.23 -12.4DxEmMkt n EMBU ... ... ... 26.61 20.97 0 21.79 -15.6Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 10 24.75 -10.2DirxInds n DUSL ... ... ... 44.53 25.88 4 29.01 -21.0DirxMex n MEXX ... ... ... 33.36 18.90 14 20.28 -1.5DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 24.67 -19.5DxRsaBr rs RUSS ... ... ...q 44.39 14.43 74 20.97 -8.8DxSOXBr rs SOXS ... ... ...q 37.41 9.35 1163 13.50 -18.2DxGBull rs NUGT ... ... ...q 44.03 21.25 6053 25.55 -19.4DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 15042 14.56 -18.0DirSPX Br SPDN ... ... ... 35.11 28.53 18 30.80 +.6DxGlMBr rs JDST ... ... ...q 100.03 40.90 1904 49.55 -3.4DirSPBear s SPXS ... ... ...q 45.37 24.22 4183 29.31 -2.2Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.21 +3.4DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 3 35.44 -1.6DxChiABear CHAD ... ... ...q 41.27 27.67 2 32.16 +3.3DrxNGBear rs GASX ... ... ...q 47.19 18.20 17 21.91 -6.6tDxSPOGBr rs DRIP ... ... ...q 28.73 8.11 4328 8.25 -30.4DrxRBkBull DPST ... ... ...q 95.94 43.51 24 82.00 +12.7DirDGlBr rs DUST ... ... ...q 36.84 19.01 5872 24.11 +1.7DxSPXBll s SPUU ... ... ...q 57.21 40.57 7 48.42 -2.3DxEuFnBl EUFL ... ... ... 65.95 40.00 0 44.32 -6.7DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 49.58 -3.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.19 +2.1DrNsd100 rs QQQE ... ... ...q 47.40 38.80 76 43.28 +.2DrxDlySCB LLSC .10p ... ...q 37.78 31.02 0 36.70 +3.3Dir 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 29.06 194 40.63 -19.5DiEurBll3x EURL .14e .4 ...q 47.12 29.33 165 36.91 -3.1DrxEMBll rs EDC ... ... ...q 168.70 75.34 113 111.42 -11.4Dir MLPHi ZMLP 1.60m 11.0 ...q 18.39 13.61 14 14.51 -9.3DxLatBll s LBJ ... ... ...q 49.13 20.00 5 33.37 +3.3DirTotBBr SAGG ... ... ...q 32.12 30.87 0 32.11 +3.2DxBrzBull s BRZU ... ... ...q 65.25 20.38 1215 38.62 -4.1DxBiotBll rs LABU ... ... ...q 116.54 41.40 903 75.77 -2.7DxIndiBll rs INDL ... ... ...q 120.64 70.91 34 84.00 -17.7DxNGBll rs GASL ... ... ...q 31.99 14.60 73 21.03 -17.2DrDevMBr DPK ... ... ...q 17.21 10.08 2 11.79 -4.3DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1103 32.91 +8.4DxREBear DRV ... ... ...q 15.62 9.81 78 12.23 +16.8Dir 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 74.27 -3.7DxEnBear 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 20 55.30 -11.3DxSCBear rs TZA ... ... ...q 19.10 10.28 7426 11.14 -9.2DxFnBr rs FAZ ... ... ...q 20.43 9.71 1543 11.45 -2.1Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.86 19 58.18 -37.0Dx30TBear TMV ... ... ...q 22.46 17.07 447 21.03 +19.3DxFnBull s FAS ... ... ...q 82.80 41.32 1403 62.34 -8.8DxBiotBea 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 6 40.17 -3.2DxMCBr rs MIDZ ... ... ...q 20.24 11.55 20 13.33 -1.0DxChiBr rs YANG ... ... ...q 128.85 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 84 26.20 -11.8DxHcrBll s CURE ... ... ...q 63.45 34.34 158 41.95 -10.0DxTcBull s TECL ... ... ...q 149.65 69.95 194 116.64 +4.0DxRetlBll s RETL ... ... ...q 45.73 21.33 9 34.23 -5.0DxSOXBll s SOXL .12e .1 ...q 209.00 76.27 679 126.18 -8.5Dir30TrBul s TMF ... ... ...q 23.46 17.06 301 17.93 -18.9Dir10TrBear TYO ... ... ...q 15.76 13.12 1 15.48 +10.1Dx10yTBull TYD ... ... ...q 47.36 38.82 0 39.48 -10.0DxMCBull s MIDU ... ... ...q 53.91 33.43 8 43.03 -7.3DrxREBull s DRN ... ... ...q 24.73 14.68 87 17.84 -21.9DirxChiBull YINN .38e 1.2 ...q 53.89 18.56 524 32.42 -4.7DirxDMBull DZK ... ... ...q 100.54 62.21 4 79.58 -3.5DrxSCBull s TNA .41e .6 ...q 81.75 48.17 1869 70.24 DrxSPBull s SPXL ... ... ...q 54.49 31.26 5272 40.56 -8.5DirxEnBull ERX ... ... ...q 44.29 21.37 1835 35.30 +1.1Discover DFS 1.40 2.0 13 81.93 57.50 2249 70.50 -8.3Disney DIS 1.68f 1.7 14 113.18 96.20 8950 99.62 -7.3Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 24 12.30 -8.4DrReddy RDY .29e .9 ... 42.97 29.83 191 31.96 -14.9DocuSec rs DSS ... ... ...dd 3.16 .56 65 1.22 -32.2DolbyLab DLB .64 1.0 64 74.29 48.00 597 61.10 -1.5DollarGen DG 1.16f 1.2 21 105.82 65.97 1103 96.40 +3.6DomMidst DM 1.34f 8.9 11 34.85 13.90 721 15.05 -50.6DomEngy D 3.34f 5.0 14 85.30 63.88 2591 66.19 -18.3DomRes un DCUD ... ... ... 53.58 44.50 20 45.53 -11.9DomRs76 n DRUA ... ... ... 25.94 23.04 180 24.24 -5.2Dominos DPZ 2.20f .9 41 255.00 166.74 522 244.28 +29.3Domtar g UFS 1.74f 3.8 17 52.58 35.72 861 45.48 -8.2Donaldson DCI .72 1.6 24 52.20 42.59 586 44.46 -9.2DonlleyRR rs RRD .56 7.6 8 13.88 6.51 2445 7.35 -21.0DonnlyFn n DFIN ... ... ... 23.75 16.41 464 19.26 -1.2DorianLPG LPG ... ... ...dd 9.10 6.20 98 7.27 -11.6DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 296 20.26 +.3DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.82 46 20.91 -5.8DougDyn PLOW .96 2.3 31 47.40 28.55 69 41.35 +9.4DEmmett DEI 1.00 2.7 24 41.59 34.72 932 37.73 -8.1Dover DOV 1.88 2.1 23 109.06 76.86 2025 89.77 -11.1DoverDG DDE ... ... ...dd 1.79 .92 11 1.47 +44.1DoverMot DVD .08f 3.8 10 2.45 1.80 7 2.10 +7.7DowDuPnt DWDP 1.52 2.4 20 77.08 59.29 8668 63.49 -10.9DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1047 119.38 +23.0Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 19 9.39 -.1DryHYSt DHF .35 11.0 ...q 3.60 3.14 92 3.15 -5.7DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 24 12.54 -3.5DryfMu DMF .54 6.6 ...q 10.00 7.93 47 8.14 -8.4DryStrt LEO .52 6.8 ...q 9.18 7.53 89 7.63 -11.7DrySM DSM .50 6.6 ...q 8.85 7.43 76 7.56 -11.6Dril-Quip DRQ ... ... ...dd 56.55 35.85 720 42.20 -11.5DriveShack DS .48 8.7 14 6.49 2.41 359 5.50 -.5DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 0 25.33 -1.5DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 1 25.00 -.5DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 0 24.99 -1.8DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.13 -6.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.57 -5.3Ducomun DCO ... ... 16 35.58 25.06 32 28.56 +.4Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 120 14.29 -7.9DufPUC DUC .60 7.1 ...q 9.33 8.40 27 8.46 -4.4DukeEngy DUK 3.56 4.5 17 91.78 72.93 2586 79.98 -4.9DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 8 25.17 -.7DukeRlty DRE .80 2.9 22 30.14 24.30 2344 27.73 +1.9DunBrad DNB 2.09f 1.8 17 130.95 101.17 254 115.12 -2.8Dycom DY ... ... 21 123.99 73.95 385 103.63 -7.0tDynagas DLNG 1.69 21.1 ... 16.47 7.55 330 8.00 -26.3Dynags pfA DLNGpA 2.25 8.4 ... 26.98 25.30 7 26.78 +2.9Dynegy 7 DYNC 1.75 2.2 ... 85.58 51.59 78.88 -.4DynexCap DX .72 11.2 15 7.41 6.02 467 6.42 -8.4Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 2 25.42 -.3Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 24 23.74 -4.2E -ETracBDC BDCS 1.84e 9.5 ...q 23.41 18.72 10 19.31 -7.0ETrMLPSht MLPS ... ... ...q 15.50 11.06 0 12.77 +3.2ETrAlerNG MLPG 1.86e 8.7 ...q 26.63 19.00 0 21.44 -11.0E-TrAlerInf MLPI 1.88e 8.5 ...q 28.30 20.31 256 22.12 -8.6ETBbgCmd DJCI ... ... ...q 16.67 14.33 16.37 +2.1ETrAlerian AMU 1.45e 8.9 ...q 20.50 14.59 66 16.26 -6.1E-TrFood FUD ... ... ...q 19.82 17.55 0 18.13 +.7E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2E-TrcIMet UBM ... ... ...q 22.54 13.55 17.33 +1.6E-TracAg UAG ... ... ...q 21.45 16.11 18.31 +2.9ETr2xBDC BDCL 3.52e 24.6 ...q 20.96 13.13 79 14.33 -12.9E-TrcCmci UCI ... ... ...q 16.05 12.38 15 15.68 +1.9ETrLPlat PTM ... ... ...q 10.88 9.00 9.46 -2.8E-TrcSilv USV ... ... ...q 23.00 19.91 0 20.54 -5.6E-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 18.7 4 2.55 1.45 21 1.75 -18.8EG 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 16.82 399 18.99 -14.9EMCOR EME .32 .4 23 85.08 61.97 537 75.20 -8.0EMX Roy g EMX ... ... ... 1.04 .67 20 .88 +5.9ENI E 1.29e 3.3 ...dd 39.57 29.44 151 39.04 +17.6EOG Rescs EOG .74f .6 ...dd 119.71 81.99 4601 116.65 +8.1EP Energy EPE ... ... ...dd 4.85 1.27 1102 2.00 -15.3EPAM Sys EPAM ... ... ...cc 125.88 77.96 170 114.54 +6.6EPR Prop EPR 3.84 6.9 15 75.55 51.87 379 55.28 -15.6EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 1 24.52 -8.9EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 6 34.17 -7.3EPR Pr pfG EPRpG 1.44 6.6 ... 25.23 21.60 8 21.80 -12.9EQT Corp EQT .12 .2 ...dd 67.84 43.70 3132 49.79 -12.5EQT GP n EQGP 1.03e 4.2 12 31.77 21.05 425 24.50 -8.9EQT Mid EQM 4.26f 7.5 11 78.75 55.40 551 56.44 -22.8ETF SITRis RISE ... ... ...q 24.97 22.59 111 24.88 +4.7ETF JrSil SILJ ... ... ...q 13.81 9.79 70 11.19 -1.4ETF Cyber HACK ... ... ...q 37.13 28.38 399 36.20 +14.4ETF BigD BIGD ... ... ...q 28.47 26.16 27.78 ETF MobP IPAY ... ... ...q 38.58 28.34 38 36.88 +5.7ETF M AlH MJ ... ... ... 39.72 26.02 124 28.55 -2.4ETF M Vid GAMR ... ... ... 51.93 37.03 13 47.85 -.1ETF Drone IFLY ... ... ... 38.00 33.54 9 34.56 -7.5ETF AIPw n AIEQ ... ... ... 28.00 24.03 24 26.44 +2.1ETF MgT ef WSKY ... ... ... 35.50 31.34 0 33.12 -3.2Pure Fintch FINQ ... ... ... 29.73 26.88 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 5 32.61 +3.1ETF Clim ETHO ... ... ...q 37.25 29.45 2 33.98 ETFAlpAlt ALFA ... ... ...q 47.05 38.47 5 44.55 +4.1ChngFnDvr CHGX ... ... ... 20.37 18.02 18.75 +.1ETF EmM n EEMD ... ... ... 28.41 24.66 1 25.33 -3.1ETF spx H n SPDV ... ... ... 28.19 25.00 6 25.85 -1.1ETF AptF n FTVA ... ... ... 30.36 24.74 5 26.40 -2.7ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.27 -2.3NtDUSEq ef MXDU ... ... ... 28.40 25.93 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 2 15.61 -1.8ETF BrVl n BVAL ... ... ... 16.70 14.46 7 14.90 -6.2ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 6 32.99 +.6GlGoGld n GOAU ... ... ... 14.13 11.39 6 12.94 -.5ETF OCIO n OCIO ... ... ... 27.81 25.44 26.45 -1.2ETF Seren ICAN ... ... ... 28.54 25.35 4 27.19 +.2PremisCap TCTL ... ... ... 31.57 27.35 0 29.65 -1.1AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 2 32.29 +6.5EtfAlphacln ALFI ... ... ...q 26.95 22.38 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 9 30.45 -6.5ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 6 31.19 -6.6EtfInfcMLP AMZA 2.08 28.6 ...q 10.57 6.55 964 7.28 -15.4ETF BioPr n BBP ... ... ... 45.18 37.33 4 40.67 +.3ETF ClinT n BBC ... ... ... 36.25 25.88 7 31.88 +12.1InfrCpPfd PFFR ... ... ... 25.13 23.61 4 23.99 -4.2EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 32 24.41 -3.2EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.58 25.20 -3.8Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.63 -3.4ETF PrMtl GLTR ... ... ...q 68.06 59.21 19 63.58 -2.2ETFS Com BCI ... ... ... 25.79 18.58 16 24.92 +1.8ETFS Comd BCD ... ... ... 27.04 23.25 1 26.79 +4.0ETFS EnCm BEF ... ... ... 27.63 22.55 1 27.19 +7.1ETFSGold SGOL ... ... ...q 132.10 117.19 33 126.15 ETF Pall PALL ... ... ...q 107.47 71.96 23 91.51 -9.9ETF Plat PPLT ... ... ...q 97.94 83.35 30 85.18 -3.7EagleCGr GRF .50e 2.4 ...q 8.59 7.11 4 7.40 -6.8EagleGrInc EGIF 1.31 8.7 ...q 17.45 14.83 10 15.10 -9.0EagleMat EXP .40 .4 24 122.49 86.51 390 99.78 -11.9EaglePtCr ECC .80 4.4 ... 21.60 17.28 97 18.31 -2.7EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 4 25.43 -1.6EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.14 -.6EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.39 Earthstone ESTE ... ... ...dd 13.80 7.85 120 10.26 -3.5EastGvP n DEA 1.04 5.0 31 22.32 19.03 466 20.99 -1.6EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 32 95.03 76.88 297 89.88 +1.7EastChem EMN 2.24 2.2 14 112.45 76.11 1208 102.64 +10.8EastCh 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 2.95 214 5.05 +62.9Eaton ETN 2.64f 3.6 17 89.85 69.82 4618 72.82 -7.8EatVn 22 n EFL ... ... ... 10.09 9.08 25 9.54 +3.2EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 34 9.90 -1.0EV CAMu EVM .68 6.7 ...q 12.89 10.15 40 10.25 -10.9EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 10 10.76 -6.4EVCAMu CEV .71 6.1 ...q 13.01 11.23 20 11.48 -5.6EatnVan EV 1.24f 2.3 21 60.95 43.16 615 54.33 -3.7EV EnEq EOI 1.04 6.9 ...q 15.15 12.94 161 15.07 +3.9EV EEq2 EOS 1.05 6.4 ...q 16.85 14.13 64 16.39 +7.7EV FltRt EFT .91 6.0 ...q 15.33 14.03 184 15.14 +5.7EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 18 16.66 +2.1EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 273 13.04 -4.5EV MAMu MAB .65 5.1 ...q 16.00 12.35 0 12.63 -4.4EVMAMu MMV .69 5.5 ...q 14.04 12.28 3 12.45 -5.0EV MIMu MIW .71 5.5 ...q 14.39 12.52 7 12.90 -4.2EVMIMu EMI .71 5.6 ...q 14.52 12.04 1 12.60 -1.8EVMuniBd EIM .77 6.5 ...q 12.99 11.60 98 11.71 -6.4 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 34 11.58 -5.9EVMunTT ETX .85 4.4 ...q 21.20 18.81 23 19.25 -7.1EV MuIT EVN .85 7.3 ...q 13.13 11.39 71 11.69 -5.7EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 20 20.35 -9.7EV NJMu EMJ .75 6.4 ...q 13.52 11.51 2 11.76 -5.4EVNJMu EVJ .73 6.5 ...q 12.95 10.99 6 11.20 -4.6EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 3 10.78 -6.8EV NYMu ENX .72 6.5 ...q 13.34 11.01 28 11.13 -9.7EVNYMu EVY .74 6.2 ...q 13.56 11.84 15 12.00 -5.6EV OHMu EIO .70 6.1 ...q 14.70 11.35 1 11.50 -9.4EVOHMu EVO .73 5.8 ...q 14.11 12.10 12.50 -4.1EV PAMu EIP .77 6.5 ...q 13.35 11.62 11.82 -5.0EVPAMu EVP .73 6.4 ...q 12.66 11.27 2 11.44 -6.2EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 122 9.24 -4.0EV SrFlt EFR .95 6.4 ...q 15.06 14.01 354 14.75 +2.1EV SrInc EVF .42 6.2 ...q 6.87 6.31 110 6.73 +3.2EVShDur EVG 1.08 8.0 ...q 14.64 13.31 77 13.55 -5.6EVTxABdO EXD 1.16 12.0 ...q 11.98 9.17 95 9.63 -6.0EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 98 22.32 -4.1EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 136 16.80 -3.1EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 43 25.68 +1.1EV TxDiver ETY 1.01 8.4 ...q 12.57 10.17 300 12.01 -1.5EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 379 9.13 -2.7EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 47 15.80 -5.6EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 173 11.57 -2.9EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 108 14.97 -2.6EclipseRs ECR ... ... 20 3.10 1.23 1980 1.37 -42.9Ecolab ECL 1.64 1.1 31 150.46 125.05 1584 144.24 +7.5Ecopetrol EC .16e .7 ... 22.66 8.60 638 21.89 +49.6Edenor EDN ... ... ... 63.29 28.88 112 51.92 +4.5tEdgewell EPC ... ... 11 78.04 42.00 1197 42.00 -29.3EdisonInt EIX 2.42f 3.8 14 83.38 57.63 2411 63.63 +.6EducRltTr EDR 1.56 4.6 27 40.84 30.07 819 33.58 -3.8EdwLfSci s EW ... ... 44 143.22 100.20 1554 131.68 +16.8eHiCarSvc EHIC ... ... ... 13.43 8.89 203 13.25 +14.5s8x8 Inc EGHT ... ... ...dd 20.67 10.30 544 21.00 +48.9ElPasoEl EE 1.34 2.6 22 61.15 48.05 130 50.85 -8.1ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 1 47.02 -3.6EldorGld g EGO .02e ... 10 3.76 .80 15884 1.02 -28.7Electrmed ELMD ... ... 22 7.96 4.12 2 5.78 -4.9ElevCr n ELVT ... ... ... 9.48 5.90 275 8.48 +12.6EliLilly LLY 2.25f 2.9 74 89.09 73.69 5166 78.83 -6.7Elk HiQPfd EPRF ... ... ... 25.00 22.14 2 23.07 -2.9Elkh LoVl n LVHB ... ... ... 34.44 29.71 4 30.82 -4.8ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 69 114.95 79.71 822 99.02 +10.8EllingtnF EFC 1.76 11.7 11 17.00 14.12 40 14.98 +3.2EllingtRM EARN 1.48 13.1 9 15.74 10.23 72 11.30 -6.1Ellomay ELLO ... ... ... 11.09 7.52 8.40 -6.7EllswthFd ECF .80e 8.6 ...q 9.88 8.77 39 9.31 -1.1Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 4 23.75 -5.5eMagin EMAN ... ... ...dd 3.00 1.23 29 1.50 -9.1EAndinA AKO/A .68e 2.6 ... 28.25 21.51 3 26.06 -1.7EAndinB AKO/B .74e 2.6 ... 31.80 22.99 52 28.94 -1.2Embraer ERJ .13e .5 ... 28.55 17.58 909 24.73 +3.3EmerExp n EEX .28 1.5 ... 24.56 18.19 79 19.26 -5.3EmergeES EMES 2.68m ... ...dd 14.35 5.65 1199 8.39 +16.7EmergBio EBS ... ... 29 55.91 29.15 272 51.27 +10.3EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 26 74.45 57.24 4455 67.60 -3.0EmerR hs MSN ... ... ...dd 1.89 1.07 6 1.47 +.7EmpOPES ESBA .34 2.0 ... 21.53 15.17 1 17.25 -16.6EmpOP60 OGCP .34 1.9 ... 21.30 15.28 17.50 -14.1EmpOP250 FISK .34 2.0 ... 21.26 16.24 2 17.25 -15.4EmpStRTr ESRT .34 2.0 44 21.66 16.23 1078 17.28 -15.8EmployH EIG .80 2.0 14 50.45 38.35 120 40.35 -9.1EElChile EOCC 1.07e 4.6 ... 29.41 21.65 66 23.36 -13.2EnLinkLP ENLK 1.56 10.6 ... 18.58 12.75 690 14.65 -4.7EnableMid ENBL 1.27 9.0 15 16.98 12.89 446 14.15 -.5EnbrdgEM EEQ 1.40t ... ...dd 17.65 8.51 2026 8.77 -34.5EnbrdgEPt EEP 1.40 15.0 11 18.34 9.05 6176 9.36 -32.2Enbridge ENB 2.68 ... ... 42.31 29.00 2232 30.67 -21.6EnCana g ECA .06 .5 22 14.31 8.01 11225 12.94 -2.9sEncompHlth EHC 1.00 1.6 23 62.55 42.21 756 62.36 +26.2HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 51 3.39 1.94 2055 3.04 +27.2EnduroRT NDRO 1.55e 41.3 10 3.75 2.18 52 3.75 +19.0EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 69.24 46.16 1142 64.88 +12.7Energizer n ENR 1.16 2.1 19 64.00 40.64 1421 54.37 +13.3Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 496 1.97 +10.1EgyTrEq s ETE 1.22 7.6 19 19.50 12.80 4459 16.00 -7.3EngyTrfPt ETP 2.26 12.5 18 23.72 15.06 5757 18.06 +.8EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 12.47 7.30 697 11.68 +19.3EnersisAm ENIA .21e 1.9 ... 12.11 9.07 580 11.04 -1.2EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.6 ... 6.57 5.03 489 6.10 +7.4EnerSys ENS .70 1.0 25 84.74 61.33 172 70.13 +.7Engility EGL ... ... ...cc 35.63 21.19 329 24.60 -13.3EnLinkLLC ENLC 1.05f 6.9 13 20.00 13.80 825 15.20 -13.6Ennis Inc EBF .80 4.4 14 21.50 15.90 92 18.10 -12.8sEnovaIntl ENVA ... ... 17 29.75 11.15 683 29.40 +93.4EnPro NPO .96f 1.3 42 94.79 65.12 242 73.97 -20.9ENSCO ESV .04 .7 ...dd 8.22 4.10 16760 5.78 -2.2Enservco ENSV ... ... ... 1.20 .27 104 1.07 +66.1EnSync ESNC ... ... ... .74 .31 246 .35 -11.3Entercom ETM .36 3.5 13 12.43 9.25 2190 10.20 -5.6EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 7 24.19 -3.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 2 23.79 -4.6EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 4 24.06 -4.6Entergy ETR 3.56 4.4 36 87.85 71.95 1927 81.61 +.3EntLA 66 ELC 1.22 5.0 ... 25.17 22.99 14 24.19 -2.5EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 2 24.87 -.9EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 14 23.55 -5.1EntMS FtM EMP ... ... ... 25.49 23.00 5 24.11 -4.1EntgyNO n ENO ... ... ... 26.99 24.25 6 25.06 -2.2EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 1 24.10 -3.5EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 9 25.20 -4.9EntProdPt EPD 1.71f 6.5 19 29.51 23.10 4685 26.51 Entravisn EVC .20 4.4 45 7.90 4.35 639 4.50 -37.1EntrResc EGI ... ... ... .69 .21 110 .38 -37.8Envestnet ENV ... ... 46 60.28 33.95 266 56.85 +14.0EnviroStr EVI .20e ... 77 43.10 18.90 6 37.95 -5.1EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2567 37.65 +8.9Enviva n EVA 2.46f 8.8 ...cc 31.95 25.01 72 28.05 +1.4EnzoBio ENZ ... ... ...dd 12.04 5.35 98 6.13 -24.8Equifax EFX 1.56 1.4 19 147.02 89.59 771 112.71 -4.4EquityCmw EQC ... ... 32 32.35 27.96 956 31.26 +2.5tEqCm pfD EQCpD 1.63 6.4 ... 27.24 25.25 1 25.24 -4.2EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.5 27 91.94 79.78 410 89.61 +.7EqtyRsd EQR 2.16 3.5 30 70.46 54.97 1952 61.51 -3.5EquusTR EQS ... ... 30q 2.97 2.16 20 2.39 -.4EraGroup ERA ... ... 11 11.87 8.00 106 11.33 +5.4Eros Intl EROS ... ... ...dd 16.90 6.65 262 11.05 +14.5EscoTech ESE .32 .6 18 66.80 50.30 64 55.65 -7.6sEspey ESP 1.00 3.5 59 27.29 21.07 7 28.82 +20.3Essent ESNT ... ... 9 50.08 32.73 916 34.23 -21.2EssexPT ESS 7.00 2.9 28 270.04 214.03 544 240.29 -.4EsteeLdr EL 1.52 1.1 44 153.88 90.81 7247 132.59 +4.2Esterline ESL ... ... 16 102.70 67.15 191 70.75 -5.3EtfSilver SIVR ... ... ...q 17.70 14.92 184 15.94 -3.5EthanAl ETH .76 3.3 16 33.13 21.50 237 23.00 -19.6Etrac2xMtg MORL 3.31e 22.8 ...q 19.50 12.50 221 14.53 -17.7Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 15 67.83 -7.3Etr2xHomb HOML ... ... ...q 70.00 30.49 0 49.02 -18.6EtrCrdOil n OILX ... ... ... 39.68 25.90 0 38.96 +19.5EtHiDLwV HDLV 2.57e 10.6 ... 33.35 24.16 7 24.32 -24.4Etr2xSPX SPLX ... ... ...q 73.35 35.85 52.29 -3.6Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 65 15.99 -11.8EtrcDvsHi DVHL 2.85e 15.7 ...q 22.87 17.57 3 18.20 -9.9EtrWFxEn LMLP 1.90e 12.5 ... 19.00 13.31 6 15.20 -3.5EtracReit LRET 2.00e 9.2 ...q 27.57 19.32 1 21.67 -17.6UBS VlHdg XIVH ... ... ... 82.84 11.86 1 13.59 -82.4VelShSP46 BSWN ... ... ... 24.95 9.02 1 10.98 -38.5UBS VlVIX LSVX ... ... ... 33.40 12.32 0 14.60 -52.3Etr EnhGl FIHD ... ... ... 191.45 143.15 15 159.16 -7.5FI EnhEu n FIEE ... ... ... 202.02 156.75 6 169.73 -4.3Etr SP MLP MLPZ .06p ... ... 55.40 31.45 1 36.50 -14.9Etr MLP In MLPQ .08p ... ... 52.27 25.63 17 30.16 -20.0EtrAlerTRt 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 20.2 ...q 20.88 13.65 1 14.33 -12.1EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 8 14.64 -17.3EtrSCHiDv SMHD 3.06e 18.5 ...q 22.04 14.27 13 16.51 -15.9Euronav n EURN 2.41e ... ...dd 9.65 6.90 299 8.25 -10.8EuroEqFd EEA .17e 1.8 ...q 10.88 8.95 7 9.63 -2.4EvansBc EVBN .92f 2.0 18 47.08 37.15 6 46.00 +9.8Evercore EVR 2.00f 1.9 24 103.85 66.80 578 102.75 +14.2EverestRe RE 5.00 2.2 25 277.17 208.81 376 228.17 +3.1EveriHldgs EVRI ... ... ...dd 8.99 6.05 528 6.69 -11.3EversrceE ES 2.02 3.4 19 66.15 55.93 1671 59.69 -5.5sEvertec EVTC .40 2.0 16 19.53 12.60 4907 19.75 +44.7EvolentH n EVH ... ... ...dd 27.50 10.30 720 16.55 +34.6EvolPetrol EPM .40f 4.3 19 9.40 6.35 95 9.25 +35.0tEvoquaWt n AQUA ... ... ...dd 25.36 19.94 826 19.78 -16.6ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 41 18.44 -5.3RxVlmxWk VMAX ... ... ... 31.03 2.69 1 21.64 +76.8Ber Gl Rs n BRGL ... ... ... 28.14 24.89 1 26.74 +2.6Ber US Rs n BERN ... ... ... 29.41 24.94 2 27.36 +1.8ExTTactUS HTUS ... ... ...q 29.30 24.04 6 26.29 -3.1ETF IndExp TETF ... ... ... 21.64 15.10 18 20.50 +7.6RxVlmxInF VMIN ... ... ... 46.55 2.37 103 2.89 -91.6ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 32.11 -1.7ETEMeCmc EMQQ .02p ... ...q 43.50 30.63 69 37.28 -2.0Exelon EXC 1.38f 3.4 11 42.67 33.30 8073 40.38 +2.5Express EXPR ... ... 24 11.34 5.28 1345 7.45 -26.6ExtendStay STAY .88f 4.5 41 21.28 16.27 2159 19.64 +3.4Exterran n EXTN ... ... ...cc 33.69 23.29 95 30.11 -4.2sExtraSpce EXR 3.12 3.5 22 90.57 71.34 1445 89.56 +2.4ExxonMbl XOM 3.28f 4.3 16 89.30 72.16 13180 76.80 -8.2F -FB Finl n FBK .06p ... 16 45.43 32.84 53 40.32 -4.0FBL Fn FFG 1.84f 2.4 18 79.70 59.75 13 77.85 +11.8FCB Fin FCB ... ... 22 60.20 39.90 189 58.85 +15.8FGL Hldg n FG ... ... ... 12.25 8.65 4121 9.12 -9.4FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 15 98.70 69.94 1352 80.35 -15.1FNBCp PA FNB .48 3.7 13 14.99 12.02 2242 12.95 -6.3FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 27.95 -4.4FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 19.23 -.3FTFQMom 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 5 23.28 -6.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.42 1 29.12 -2.9FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 3 24.76 -2.8FQFO USDv OUSA .20e ... ... 33.39 28.66 41 29.78 -6.7FS Invest FSIC .89 11.7 7 9.75 6.95 749 7.60 +3.4FTE Net n FTNW ... ... ... 26.25 14.50 21 15.75 -4.5FTI Cnslt FCN ... ... 25 58.96 31.65 804 57.38 +33.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 30

Fabrinet FN ... ... 11 47.02 24.02 553 30.84 +7.5FactsetR FDS 2.24 1.2 24 217.36 155.09 483 186.05 -3.5FairIsaac FICO .08 ... 44 179.58 131.14 194 171.25 +11.8FairmSant FMSA ... ... ...dd 6.21 2.47 2860 5.84 +11.7FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 750 4.95 -11.3Farmland FPI .51 6.8 68 10.86 7.15 130 7.52 -13.4Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.61 4 24.74 -4.0FedExCp FDX 2.00 .8 14 274.66 186.00 1461 240.60 -3.6FedAgric AGM 2.32f 2.6 ... 92.57 54.51 35 89.20 +14.0FdAgricA AGM/A 2.32f 2.8 25 85.56 53.35 1 83.19 +14.4FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 1 25.12 FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 0 25.94 -1.6FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.5 20 135.59 106.41 489 115.52 -13.0FedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.52 30 21.70 -13.8FedSignl FSS .28 1.3 26 24.18 15.47 297 21.70 +8.0FedInvst FII 1.08f 4.3 9 36.76 24.98 1414 25.16 -30.3FedPMu FMN .88 6.6 ...q 15.07 13.30 15 13.38 -4.7Ferrari n RACE ... ... ... 131.20 81.67 772 125.81 +20.0Ferrellgs FGP .40 10.5 ...dd 5.87 2.87 75 3.82 -10.7Ferro FOE ... ... 18 25.50 16.48 1147 21.97 -6.9FiatChrys FCAU ... ... ... 24.95 10.17 8550 22.63 +26.8FibriaCelu FBR .09e .5 ... 22.05 8.88 1884 19.56 +33.1FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.41 3 48.45 -4.9tFidLtdTm FLTB .98 2.0 ...q 50.75 49.26 12 49.38 -1.5FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 28 48.69 -3.1FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 59 40.36 +3.2tFidCnsStpl FSTA .87e 2.9 ... 35.47 30.01 68 29.67 -13.5FidEnergy FENY .53e 2.6 ...q 21.69 17.01 183 20.49 +2.2FidFinan FNCL .60e 1.5 ...q 43.90 33.96 124 39.88 -2.2FidHlthCre FHLC .70e 1.8 ...q 44.44 35.85 259 39.73 -.7FidIndls FIDU .56e 1.5 ...q 41.28 33.06 67 36.44 -5.8Fid Val n FVAL ... ... ... 35.18 28.14 9 31.87 -3.0Fid Qual n FQAL ... ... ... 34.02 27.75 6 31.28 -1.6FidInfoTch FTEC .42e .8 ...q 56.55 42.25 413 52.54 +5.1Fid Moment FDMO ... ... ... 33.84 27.10 4 31.92 +2.1Fid LowVol FDLO ... ... ... 32.45 27.08 4 29.95 -2.1Fid RisR n FDRR ... ... ... 32.71 27.43 88 29.68 -3.2Fid CoreD n FDVV ... ... ... 30.41 26.10 25 28.52 -.6FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 122 23.08 -6.6FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 36 33.74 -2.2FidTelecm FCOM .76e 2.7 ...q 33.72 27.80 13 28.43 -8.0FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 244 33.04 -5.7FidlNatFn FNF 1.20f 3.2 14 42.52 28.93 1212 37.15 -5.3FidNatInfo FIS 1.28 1.3 18 103.65 82.58 2792 98.49 +4.7FidClayOp FMO 1.72f 14.8 ...q 15.43 10.27 131 11.62 -11.6Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 s58.com WUBA ... ... ...cc 88.94 39.68 941 88.05 +23.0FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 21 62.71 41.51 923 51.20 -8.6FtBcp 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 ... ... 24 7.42 4.48 2676 7.32 +43.5sFstCash FCFS .88f 1.0 33 88.35 51.63 324 87.80 +30.2FstCwlth FCF .36f 2.4 21 15.67 12.05 679 15.21 +6.2FstData n FDC ... ... 9 19.23 14.73 12239 18.10 +8.3FstHorizon FHN .48 2.6 16 20.86 15.84 3223 18.38 -8.1FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 4 25.24 +.2FstInRT FR .87f 2.8 21 32.91 27.49 846 30.93 -1.7FMajSilv g AG ... ... ...dd 9.36 4.93 3898 6.74 FstRepBk FRC .72 .8 ... 105.52 84.56 1034 93.80 +8.3FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 15 25.62 +.4FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 5 26.28 +.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 4 25.51 -1.0FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 9 24.87 -2.1FtRpBk pfG FRCpG ... ... ... 27.50 24.09 7 25.16 -2.7FtTr 22 n FIV ... ... ... 10.10 9.02 80 9.48 +3.8tFtTrGlob FAM .90 8.3 ...q 12.15 10.96 58 10.84 -6.4FT MCGr FNY .15e .4 ...q 42.85 33.15 45 40.71 +3.9FT MCVal FNK .40e 1.2 ...q 37.68 32.00 3 34.69 -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 20 44.32 +4.3FT SCVal FYT .26e .7 ...q 38.64 32.07 10 36.22 -1.7FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 0 33.06 -1.3FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 105 14.25 +3.8FTDJMic FDM .49e 1.0 ...q 49.19 41.59 2 48.42 +2.0FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 60 17.51 -6.4FtTEqCom ERM ... ... ... 23.64 19.74 2 21.51 -3.8tFtT EqTact TERM ... ... ... 23.62 19.67 7 21.57 -3.5FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.34 644 19.38 -3.1FT HeitGl PRME ... ... ... 20.81 17.96 0 19.69 -1.3FT EM Sl n RNEM ... ... ... 59.26 51.56 53.75 -1.4FT LgShEq FTLS .16e .4 ...q 41.72 35.06 40 38.40 -2.3FT PfInc n FPEI ... ... ... 21.03 19.44 20 19.49 -3.2FT VolIn n HDMV ... ... ... 36.34 32.75 5 34.50 +.5FT VolD n HUSV ... ... ... 23.72 21.53 35 22.34 -2.8FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 61 22.62 -14.7FTEnInfra FIF 1.32a 8.3 ...q 19.23 14.57 64 15.91 -10.7FtTrEnEq FFA .96 6.5 ...q 16.67 14.00 55 14.84 -8.3FTArcaBio FBT ... ... ...q 147.10 102.93 92 131.64 +5.7FTDJInet FDN ... ... ...q 131.99 91.45 502 124.32 +13.1FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 54 22.06 -3.2FT ConDis FXD .30e .7 ...q 45.57 35.72 31 40.21 -4.5FT ConStap FXG .75e 1.7 ...q 51.57 44.32 50 45.34 -6.8FT Engy FXN .33e 2.1 ...q 16.48 12.25 274 15.96 +3.1FT Fincl FXO .65e 2.1 ...q 32.92 26.94 203 30.83 -1.6FT HlthCr FXH ... ... ...q 76.92 62.71 41 69.52 -.4FT IndPrd FXR .16e .4 ...q 42.74 33.68 122 38.04 -6.3FT Matls FXZ .37e .9 ...q 46.43 36.89 206 41.23 -6.0FT Tech FXL .13e .2 ...q 59.90 42.88 157 54.00 +5.2FT Utils FXU .67e 2.6 ...q 28.59 23.46 180 25.66 -1.4FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 62 26.16 -.7FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 44.33 -2.5FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 563 22.46 -8.6FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 115 15.04 -8.5FT USIPO FPX .32e .5 ...q 74.54 57.95 266 68.12 -.2FTChnd FNI .19e .5 ...q 43.90 33.20 15 38.95 -1.7FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.40 -3.3FT EngCn FLM .58e 1.0 ...q 63.91 52.97 5 59.01 -.9FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 22 47.07 -3.4FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.7 ...q 25.10 22.37 90 22.40 -8.1FT LCCore FEX .58e 1.0 ...q 62.82 51.10 51 57.95 -1.0FT LCGr FTC .24e .4 ...q 67.59 52.62 30 63.21 +3.3FT LCVal FTA .82e 1.6 ...q 57.69 48.25 35 52.21 -4.4FT MLP&E FEI 1.42 11.2 ...q 16.50 11.68 240 12.70 -18.2FT MCCore FNX .51e .8 ...q 69.65 56.86 13 65.01 -1.1FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 445 27.79 -7.6FTFutStrt FMF ... ... ... 51.53 37.80 0 47.65 +.1FstTrMtg FMY 1.02 7.6 ...q 14.48 13.35 12 13.41 -5.8FT MultCG FAD .20e .3 ...q 71.30 55.98 20 67.98 +3.6FT MultCV FAB .45e .8 ...q 59.34 50.27 3 54.41 -4.5FT MLPEn FPL 1.26 11.4 ...q 13.58 9.57 183 11.04 -6.9FT REIT FRI .39e 1.8 ...q 24.11 20.20 24 21.70 -6.8FT SCCore FYX .38e .6 ...q 64.05 52.79 36 61.44 +.4FTSpecFin FGB .70 11.9 ...q 7.64 5.65 57 5.87 -4.4FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.97 15 12.01 -6.1FTrVL100 FVL .05e .2 ...q 25.04 20.76 1 22.87 -2.2FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 904 29.56 -4.2tFT EmOp FEO 1.40 9.1 ...q 17.42 15.45 21 15.45 -5.3FTrSenFlt FCT .72 5.4 ...q 13.70 12.62 62 13.22 +3.0FirstEngy FE 1.44 4.2 7 35.56 27.93 4205 34.01 +11.1Fitbit n FIT ... ... ...dd 7.32 4.51 8805 5.50 -3.7500.com WBAI ... ... ...dd 23.22 8.51 184 19.00 +87.9FiveOaks OAKS .40m 14.2 9 5.61 2.55 154 2.79 -30.3FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 2 25.20 -.1FvPntHld n FPH ... ... ... 16.74 12.00 103 13.34 -5.4FlagstarB FBC ... ... 28 40.06 28.43 166 34.42 -8.0F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 48 23.59 -11.5FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 28 13.59 -9.3FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 16 10.78 -8.7FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.31 93 18.66 -8.8FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.13 17 19.27 -10.8Flanign BDL .25f 1.0 14 30.95 20.20 24.95 +5.7Fleetcor FLT ... ... 26 213.74 132.04 785 210.47 +9.4FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 15 109.76 -1.9FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 23 58.84 -1.5FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 304 33.84 +1.7Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 111 24.16 -.8Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 50 24.46 -2.0FlxCoreSl n BNDC ... ... ... 28.51 24.14 1 24.19 -3.4FlexEMTilt TLEH ... ... ...q 33.14 27.44 1 31.08 +.8FlxDMTilt TLDH ... ... ...q 30.34 26.89 28.84 -1.1FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 4 61.77 -1.6FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 12 46.29 -5.0FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.04 14 68.50 -1.0FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.93 3 24.82 -2.7FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 1 28.11 -1.6FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 56 26.16 -2.4FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 4 43.06 -2.4FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 0 42.94 -2.9FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 36 43.94 -2.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 4 75.32 -.2FlexSolu FSI ... ... 10 2.58 1.33 35 1.46 -19.8Flor&Dec n FND ... ... 56 58.28 32.72 1177 54.05 +11.0Flotek FTK ... ... ...dd 10.75 3.38 1273 3.91 -16.1FlowrsFds FLO .68 3.0 25 22.82 16.80 1719 22.39 +16.0Flowserve FLS .76 1.7 ...cc 50.43 37.51 1327 45.25 +7.4TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 37.04 1302 58.74 +13.7FlyLeasing FLY 1.00 7.8 11 14.65 11.54 78 12.81 -.8FEMSA FMX .74e .8 ... 103.82 84.32 522 91.37 -2.7FootLockr FL 1.38f 3.2 17 77.71 28.42 1582 42.60 -9.1FordM F .60a 5.4 6 13.48 10.14 41032 11.21 -10.2ForestCA FCE/A .72f 3.6 16 26.30 19.24 1737 20.10 -16.6Forestar FOR ... ... 14 26.39 14.10 53 22.35 +1.6ForsightEn FELP .13 ... ...dd 5.60 3.28 7 3.39 -22.4Fortis n FTS 1.70 5.1 ... 38.24 31.41 219 33.01 -10.0Fortive n FTV .28 .4 ... 80.31 60.40 1990 71.52 -1.1FortTrInf n FTAI 1.32 7.9 ...dd 20.13 15.39 93 16.71 -16.2FortunaSlv FSM ... ... 24 6.08 4.03 1680 5.72 +9.6FBHmSec FBHS .80 1.5 18 73.62 53.92 2193 54.57 -20.3ForumEn FET ... ... ...dd 17.97 10.05 2273 13.45 -13.5FoundBld n FBM ... ... ... 16.88 11.03 52 13.84 -6.4FourCorP s FCPT 1.10 4.9 17 26.96 21.28 425 22.66 -11.8FourSeEd n FEDU 3.32 48.8 16 10.45 5.67 10 6.80 -24.4FrancoN g FNV .92 1.3 69 86.06 65.97 758 71.83 -10.2FrankCov FC ... ... ...dd 31.20 17.35 24 25.25 +21.7FrankFn n FSB .40p ... 17 44.30 30.30 34 33.95 -.4FrankLibInt FLQH ... ... ... 28.16 23.58 25.07 -1.1FrankLibEm FLQE ... ... ... 35.59 29.30 5 32.32 -2.2FrankLibGl FLQD ... ... ... 30.47 27.37 2 27.87 -4.2FrankLbGlE FLQG ... ... ... 32.51 27.49 1 29.79 -2.5FrnL LoV n FLLV ... ... ... 32.50 28.32 0 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 28.31 -2.1FrankL 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 26.87 +2.6FrkL USMid FLQM ... ... ... 29.28 24.87 27.53 -1.7FrankRes BEN .92f 2.8 11 47.65 32.41 3962 32.53 -24.9FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.5 10 11.93 7.08 557 7.96 -25.9FrkLtdDur FTF .74 6.7 ...q 12.13 10.97 69 11.07 -6.4 FrkUnv FT .47 7.0 ...q 7.39 6.68 31 6.73 -6.1FranksIntl FI .30 4.1 ... 9.15 4.93 873 7.27 +9.3FrptMcM FCX .20 1.3 10 20.25 11.05 20451 15.11 -20.3FresenMd FMS .51e 1.0 ... 57.94 44.88 131 51.43 -2.1FDelMnt FDP .60 1.2 21 54.81 43.02 385 49.38 +3.6FriedmInd FRD .08 1.3 ...dd 6.79 5.05 1 6.14 +8.1Frontlne rs FRO .60e ... 33 6.54 3.79 347 4.31 -6.1FullerHB FUL .62f 1.2 24 58.74 46.62 556 49.64 -7.9FutureFuel FF .24a 2.0 15 16.39 11.32 31 11.89 -15.6G -GAMCO s GBL .08 .3 7 32.60 23.97 23 24.96 -15.8GATX GATX 1.76f 2.7 12 73.25 56.00 242 66.16 +6.4GATX 66 GMTA ... ... ... 27.00 22.81 6 25.30 -3.7GCP ApT n GCP ... ... 25 34.79 27.25 859 28.00 -12.2GDL Fund GDL .64 6.9 ...q 10.38 9.13 15 9.34 -4.0GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.5 29 24.37 18.83 11443 19.57 -16.3GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 14 24.47 -3.1GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 99 26.52 +2.2GMS Inc n GMS ... ... 16 39.98 27.21 287 31.05 -17.5GNC GNC .80 22.1 3 10.95 3.13 1607 3.62 -1.9GP Strat GPX ... ... 30 31.25 20.30 86 22.50 -3.0GTT Comm GTT ... ... ...dd 62.32 28.30 576 49.35 +5.1GabCvInc GCV .48 8.0 ...q 6.47 4.91 14 6.03 +2.2GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 1 26.13 -1.3GabDvInc GDV 1.32 6.1 ...q 24.97 21.01 99 21.80 -6.9GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.78 -1.4GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 7 25.97 -1.4GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 9 25.07 -1.1GabelliET GAB .60 9.9 ...q 6.65 5.87 355 6.08 -1.8GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 25.68 -1.6GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 3 24.05 -2.6Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.09 -1.8GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 2 24.44 -2.7GabGSmM GGZ ... ... ... 13.61 11.60 7 12.00 -5.8GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.17 -1.3GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 6 18.83 -11.6GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 4 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 5.5 ...q 10.97 9.12 13 9.51 -7.8GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 25.37 -1.7GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 25.86 -1.8GabMultT GGT .94e 10.1 ...q 10.09 8.27 30 9.28 +.9GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 3 23.51 -6.3GabUtil GUT .60 10.2 ...q 7.20 5.77 80 5.90 -16.9GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 2 25.29 -1.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 24.85 -2.4Gasa rs GFA ... ... ... 12.99 5.53 8 6.68 -47.1Gain Cap GCAP .24 2.9 14 13.26 5.56 359 8.40 -16.0Gallaghr AJG 1.64 2.4 26 72.77 54.50 2195 68.64 +8.5GamGldNR GGN .84 16.5 ...q 5.81 4.80 412 5.10 -2.1GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 1 23.20 -6.5GamNRG&I GNT .84 13.1 ...q 7.23 6.00 29 6.43 -4.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 1 23.69 -5.3GameStop GME 1.52 11.3 ...dd 25.31 12.20 3180 13.45 -25.1Gannett n GCI .64 6.6 ...cc 12.38 7.36 582 9.77 -15.7Gap GPS .97f 3.3 14 35.68 21.02 4432 29.12 -13.9GardDnv n GDI ... ... ... 38.00 19.91 1201 31.40 -7.5Gartner IT ... ... 37 142.16 110.76 590 120.66 -2.0GasLogPt GLOP 2.09f 8.8 11 25.55 21.80 325 23.80 -3.8GasLPt pfA GLOPpA ... ... ... 27.24 25.06 2 26.05 -.2GasLog GLOG .56 3.3 45 22.55 12.75 279 16.75 -24.7GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 3 26.36 -.9GastarExp GST ... ... ...dd 1.40 .38 732 .67 -36.0Gastar pfA GSTpA 2.16 13.5 ... 20.50 6.40 2 15.95 -11.0Gastar pfB GSTpB 2.69 14.5 ... 23.50 8.46 6 18.55 -1.7GatesInd n GTES ... ... 33 18.72 15.23 513 15.38 -14.9GazitGlobe GZT .37e 3.9 ... 11.00 9.01 1 9.45 -10.3GeeGroup JOB ... ... ...dd 6.50 2.00 3 2.40 -13.7GencoSh rs GNK ... ... ...dd 17.25 8.47 84 16.34 +22.7Generac GNRC ... ... 18 53.78 33.77 1318 45.35 -8.4GAInv GAM 1.15e 1.0 ...q 36.59 32.20 17 33.30 -3.2GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 0 25.97 -2.3GnCable BGC .72 2.4 37 30.18 14.95 1162 29.60 GenDynam GD 3.72f 1.9 21 230.00 190.31 1845 195.68 -3.8GenElec GE .48 3.4 ...dd 29.47 12.73 49689 14.18 -18.9GECap5-53 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 +.8tGenMills GIS 1.96 4.6 11 60.69 43.18 5540 42.49 -28.3GenMoly GMO ... ... ...dd .53 .28 52 .38 +14.0GenMotors GM 1.52 4.2 ...dd 46.76 31.92 9429 36.20 -11.7GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 232 5.84 -11.8Gensco GCO ... ... 12 55.30 20.90 131 42.00 +29.2GenesWyo GWR ... ... 24 84.40 61.44 1221 72.31 -8.2GenesisEn GEL 2.88f 14.0 29 32.59 18.42 632 20.62 -7.7GenesisHlt GEN .24 15.7 ...dd 2.58 .60 907 1.53 +100.5GenieEn n GNE .30 6.7 ... 8.01 3.82 42 4.51 +3.4GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 2 7.40 +.8Genpact G .30f ... 20 34.79 25.05 821 31.67 -.2GenuPrt GPC 2.88f 3.3 20 107.75 79.86 3410 87.94 -7.4Genworth GNW ... ... 2 4.15 2.66 12585 2.97 -4.5GeoGrp s GEO 1.88 7.8 14 33.40 19.05 1604 24.20 +2.5GeoPark GPRK ... ... ... 15.39 6.48 212 14.37 +45.0GaPw 77 n GPJA ... ... ... 26.14 23.01 26 24.36 -4.9Gerdau GGB .02e .4 ... 5.32 2.60 4715 4.54 +22.0GerNew GF 1.23e .4 ...q 21.49 15.85 54 19.28 -.8GettyRlty GTY 1.28 5.0 14 29.89 22.68 90 25.38 -6.6GigCapit n GIG ... ... ... 10.22 9.60 9.75 +1.1GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.08 535 28.89 -10.6Glatfelter GLT .52 3.2 13 23.85 15.76 286 16.43 -22.9Glaukos n GKOS ... ... ... 44.76 23.08 393 34.82 +35.8GlaxoSKln GSK 2.89e 7.3 ... 44.54 34.52 2582 39.51 +11.4GblBrCopp BRSS .24 .8 11 36.50 27.50 84 30.25 -8.6GlbMed n GMRE .20p ... ...dd 10.25 6.34 95 8.16 -.5GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 2 24.38 -3.7GlobNetL n GNL .94 5.0 31 22.99 15.55 556 19.03 -7.5GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 9 24.44 -4.8GlobPtrs GLP 1.85 11.2 ...dd 20.87 15.17 155 16.55 -.9GlobPay s GPN .04 ... 38 118.94 86.12 1644 112.57 +12.3GlbShipLs GSL .40 29.0 ...dd 1.94 .97 367 1.38 +19.0GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 5 24.09 +.7GlbXNordic GXF .83e 3.7 ...q 24.68 21.86 3 22.28 -1.8GbXSpDvE SDEM .63e ... ...q 17.90 15.17 21 15.91 -2.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.16 -.6GblXEffic EFFE .16p ... ...q 27.69 24.99 26.01 -2.4GblXPortgl PGAL .36e 2.9 ...q 13.10 10.66 30 12.39 +4.2GblXColum GXG .41e 3.8 ...q 11.51 9.33 127 10.86 +8.4GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 1 23.59 -1.6GbXMLP&E MLPX .60 4.8 ...q 14.60 11.36 239 12.63 -7.1GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 1 20.83 -.1GblXArg ARGT .09e .3 ...q 38.46 27.40 50 34.00 -3.7GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 410 24.45 -4.5GXSupInPf SPFF .99 8.4 ...q 12.96 11.70 71 11.79 -3.0GblXGuru GURU .28e .9 ...q 31.88 26.14 7 29.61 -.3GbXGreece GREK .13e 1.2 ...q 11.56 8.57 494 10.52 +2.3GblXChCon CHIQ .12e .7 ...q 19.96 13.52 119 18.26 -2.2GblX MLP MLPA .90e 10.1 ...q 11.36 8.14 684 8.95 -9.2GblXFertil SOIL .25e 2.4 ...q 11.01 9.11 1 10.31 -2.1GblXChiEn CHIE .41e 3.4 ...q 12.66 10.49 12.23 +7.7GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 166 20.75 -4.7GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.32 7 18.35 +1.9GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.55 7 17.59 +3.5GblXPakist PAK ... ... ...q 19.23 12.15 31 12.73 +2.8GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 14.90 -2.5GblXNorway NORW .83e 5.8 ...q 14.63 11.19 28 14.26 +8.6GblXScUS n SCIU ... ... ...q 32.53 27.62 11 30.95 +.1GblXScEu n SCID ... ... ...q 29.75 25.87 4 28.42 +2.5GblXScAs n SCIX ... ... ...q 27.08 23.76 1 26.05 +.6GblXScJp n SCIJ ... ... ... 33.72 28.34 1 31.60 -.3GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 11 24.21 -2.7GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 19 23.65 +8.9GbX US Inf PAVE ... ... ... 17.80 13.80 26 15.61 -7.0GblFound n BOSS ... ... ... 20.72 15.35 0 18.24 +5.3GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 45 25.82 -5.6GlbXSilv rs SIL ... ... ...q 37.30 28.21 292 30.63 -6.2GlbXLith rs LIT ... ... ...q 41.21 28.10 173 32.99 -14.9GbX Gold rs GOEX ... ... ...q 25.21 20.08 6 23.08 -1.0GbXUran rs URA ... ... ...q 16.36 11.81 664 14.05 -6.6GlblScape GSB .06 1.6 21 5.51 3.27 14 3.85 +8.5Globalstar GSAT ... ... ...dd 2.59 .53 4300 .62 -52.4GlobantSA GLOB ... ... 52 54.84 33.87 432 45.02 -3.1GlobusMed GMED ... ... 44 52.56 27.79 2105 49.65 +20.8Glowpoint GLOW ... ... ...dd .65 .15 98 .19 -46.1sGoDaddy n GDDY ... ... 92 65.37 38.34 1463 64.55 +28.4GolLinhs s GOL ... ... ... 14.48 4.13 434 10.26 +17.1GoldFLtd GFI .02e .5 ... 4.70 3.11 4021 3.89 -9.5sGoldResrc GORO .02 .4 67 5.33 3.31 414 5.32 +20.9GoldStdV g GSV ... ... ... 2.07 1.25 387 1.61 -8.0Goldcrp g GG .24 1.8 18 15.55 11.64 4821 13.37 +4.7GoldenMin AUMN ... ... ... .68 .36 144 .42 -3.5GoldStr g GSS ... ... 6 .92 .56 1778 .69 -22.4GldFld GV ... ... 12 6.38 3.60 89 4.50 -8.2GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 39 25.70 -3.1GS BDC n GSBD 1.80 9.4 10 24.38 18.78 70 19.06 -14.1GS ActbtInt GSIE ... ... ...q 32.48 27.14 62 30.17 +.6GS ActEM GEM ... ... ...q 39.44 30.39 92 35.40 -1.1GS ActEur GSEU .60e ... ... 33.94 29.38 2 32.00 +1.0GS ActJpn GSIY ... ... ... 36.02 29.37 0 34.30 +2.0GS US LgC GSEW ... ... ... 46.27 40.58 2 42.89 -1.4GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.35 -2.4GS CpBd n GIGB ... ... ... 50.44 47.88 3 48.01 -4.4GS ActLgC GSLC ... ... ...q 57.42 46.85 152 53.09 -.5GS 0-1Yr n GBIL ... ... ... 105.09 99.91 39 99.95 GS Indus n GVIP ... ... ... 57.97 45.03 4 52.65 -.6GS SCap n GSSC ... ... ... 45.33 39.39 2 44.05 +1.7GSCI37 GSC ... ... ...q 26.50 17.55 1 26.01 +8.5GoldmanS GS 3.20f 1.4 22 275.31 209.62 3705 234.05 -8.1GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 23 27.60 -3.4GoldS pfN GSpN ... ... ... 28.34 25.95 38 26.07 -6.4GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 10 25.92 +.2GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 11 22.77 +.1GoldS pfA GSpA .96 4.4 ... 24.46 21.25 24 21.85 -3.1GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 61 22.34 -1.1GS MLPEn GER .64 10.4 ...q 8.29 5.25 260 6.14 -.2GS MLPInc GMZ 1.38 15.8 ... 10.66 7.55 122 8.75 -2.1GoodrPet n GDP ... ... ... 14.50 8.20 10 12.75 +16.9GormanR GRC .50 1.6 28 33.50 23.55 27 31.73 +1.7vjGrace GRA .96 1.4 20 77.37 58.48 983 68.79 -1.9Graco s GGG .53 1.2 14 49.69 34.89 779 44.09 -2.5GrahamCp GHM .36 1.6 15 24.03 17.97 37 22.50 +7.5GrahamH s GHC 5.32f .9 23 625.45 536.90 30 603.15 +8.0Graingr GWW 5.44f 1.9 25 309.80 155.00 608 280.90 +18.9Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 2 25.67 -4.7GrmPrTr rs GPT 1.50 6.3 ... 31.26 21.12 725 23.82 -10.7sGranTrra g GTE ... ... ...dd 3.32 1.93 2336 3.39 +25.6GranaMon GRAM .25e 7.1 ... 5.15 2.25 133 3.54 +24.2GraniteC GVA .52 1.0 27 68.58 45.14 387 54.57 -14.0GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 198 16.67 -6.0GraniteRE GRP/U 2.30 ... ... 42.10 36.24 0 39.73 +1.7Gran Gld n BAR ... ... ... 142.87 123.68 1 130.59 +.2GranCom n COMB ... ... ... 27.07 24.80 7 26.67 +1.9GranSP n COMG ... ... ... 32.29 24.96 0 29.38 +6.1 GrphTInt n EAF ... ... ... 16.95 14.44 657 16.20 +4.5GraphPkg GPK .30 2.2 15 16.74 12.65 6973 13.87 -10.2GrayTelev GTN ... ... 6 17.80 11.05 832 11.20 -33.1GrayTvA GTN/A ... ... 15 15.30 10.00 10.00 -30.3GrtAjax n AJX 1.20 9.0 9 15.40 12.27 51 13.39 -3.1GrtAjx24 n AJXA ... ... ... 26.80 24.54 0 25.32 -.3GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 535 1.26 -2.3GtPlainEn GXP 1.10 3.4 16 34.72 27.60 1406 32.34 +.3GrtWstBcp GWB 1.00f 2.4 16 45.00 33.27 246 41.88 +5.2GreenDot GDOT ... ... 43 69.37 33.99 462 61.29 +1.7GreenTrH n GHG ... ... ... 13.05 10.75 45 11.05 -14.7GreenbCos GBX .92f 2.1 10 54.45 41.45 427 44.75 -16.0Greenhill GHL .20 1.0 ...dd 25.30 13.80 467 20.60 +5.6Greif A GEF 1.68 2.9 20 65.60 47.97 189 58.65 -3.2Greif B GEF/B 2.51e 4.0 20 71.95 52.50 2 62.85 -9.4Griffon GFF .28f 1.4 21 24.50 17.45 94 19.95 -2.0Group1 GPI 1.00f 1.5 9 84.47 51.62 312 66.91 -5.7GrubHub GRUB ... ... ...cc 112.41 41.35 2322 95.56 +33.1GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 74 101.64 -1.1GpoASur ASR 3.31e ... ... 229.45 165.93 43 175.04 -4.1GpoAvalAc AVAL .40 4.5 ... 9.51 7.86 244 8.82 +3.8GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 2 9.73 +4.1GpSuprvi n SUPV ... ... ... 33.85 16.11 531 25.12 -14.3GpTelevisa TV ... ... ... 27.37 14.20 1755 17.54 -6.1GuangRy GSH .63e 2.2 ... 37.43 24.43 1 28.46 -14.8Guess GES .90 3.8 ...cc 24.01 9.56 770 23.49 +39.2GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 39 21.33 -6.2Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 6 24.08 -3.2GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 24 21.48 -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 11.6 ...q 9.42 7.72 210 8.27 -7.1GugChinTc CQQQ .60e 1.0 ...q 67.24 43.91 77 57.40 -5.3GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 12 8.09 -3.6GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 7 26.16 -5.2GugSolar TAN .83e 3.4 ...q 26.70 17.50 47 24.49 -2.5GugShippg 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 6 30.71 +3.8GugChRe 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 76 37.47 +.3Gug 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 43.22 -8.7GugMultAs 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 5 44.89 +3.2GugEShDur 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 18.80 148 20.88 -3.2Guidewire GWRE ... ... ...dd 92.65 60.15 302 85.78 +15.5GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.08 17.80 16 34.01 +19.4H -HCA Hldg HCA .35p ... 15 106.84 71.18 2675 97.74 +11.3HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 113 40.75 +36.3HCP Inc HCP 1.48 6.3 13 33.67 21.48 3899 23.44 -10.1HDFC Bk HDB .37e .4 ... 110.77 81.77 548 96.96 -4.6HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 0 25.76 -2.6HFF Inc HF 1.80e ... 16 51.74 30.06 262 35.84 -26.3HMG HMG ... ... ...dd 16.33 8.94 13.22 +5.8HNI Corp HNI 1.14 3.3 16 46.53 31.16 227 34.08 -11.6HP Inc HPQ .53 2.5 13 24.75 17.10 8111 21.55 +2.6HRG Grp HRG ... ... ...dd 19.77 9.42 1997 11.59 -31.6HSBC HSBC 1.50e 3.0 ... 55.89 42.61 1024 49.96 -3.3HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 31 25.78 -.2HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 47 26.48 -3.2HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 113 26.28 -2.1Haemonet HAE ... ... 72 79.17 38.47 816 78.07 +34.4HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 2103 5.38 -28.9Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 4906 52.64 +7.7sHalyrdHlt HYH ... ... 26 50.99 35.24 1552 51.88 +12.3HamBchBr HBB .34 1.5 ... 41.00 20.97 25 22.82 -11.2HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 24 38.76 -1.4tHanJS JHS .87e 6.4 ...q 15.12 13.59 33 13.59 -8.5HanJI JHI 1.45e 8.8 ...q 18.85 16.42 8 16.42 -6.2HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 45 15.15 -11.6HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 33 20.64 -3.6HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 32 19.93 -7.3HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 42 17.87 -4.7HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 53 22.28 -9.7tHanesbds s HBI .60 3.5 9 25.73 17.16 10910 17.28 -17.4HannArms HASI 1.32 6.7 27 25.28 17.33 304 19.58 -18.6HanoverIns THG 2.16 1.9 61 121.39 79.23 237 112.61 +4.2HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 7 25.21 -.5HarleyD HOG 1.48f 3.7 13 56.95 40.13 1697 40.22 -21.0HarmonyG HMY .05 ... ... 2.53 1.56 5932 2.05 +9.6HarrisCorp HRS 2.28 1.6 26 170.54 106.18 1296 146.76 +3.6sHarsco HSC .20m .9 57 23.20 13.55 1557 22.40 +20.1HarteHk rs HHS ... ... ... 14.40 7.27 10 9.07 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.55 -1.5HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 41 29.10 -.5HartfdFn HIG 1.00 1.9 18 59.20 48.36 2537 52.29 -7.1HartfFn wt HIG/WS ... ... ... 53.33 42.50 51.29 -.5Haverty HVT .72f 3.6 20 27.23 17.70 197 19.80 -12.6HavertyA HVT/A .38a 1.9 15 27.10 18.00 1 19.75 -15.4HawaiiEl HE 1.24 3.6 24 38.72 31.71 360 34.65 -4.1sHc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 3635 6.96 +17.0HlthcrRlty HR 1.20 4.4 43 36.25 26.27 1445 27.38 -14.8HlthcreTr HTA 1.22 4.9 48 32.84 24.19 3588 24.93 -17.0HeclaM HL .01e .3 ...dd 6.16 3.25 4528 3.87 -2.5HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 211 86.72 Heico A s HEI/A ... ... 55 78.65 47.00 60 70.95 HelixEn HLX ... ... 3 8.70 4.82 1747 7.78 +3.2HelmPayne HP 2.80f 4.1 ...dd 75.02 42.16 1245 68.93 +6.6Hemisphrx rs HEB ... ... ... .74 .28 1168 .32 -7.5HennCap n HCAC ... ... ... 10.49 8.97 9 9.96 +1.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 72 10.64 +2.6Herbalife HLF ... ... 23 107.24 60.71 651 105.57 +55.9HercHld n HRI ... ... ... 72.99 33.27 190 51.75 -17.3HercTGC HTGC 1.24 10.1 14q 13.97 11.55 187 12.31 -6.2HercTG 24 HTGX 1.56 6.2 ... 25.85 25.02 12 25.15 -1.8HeritageIns HRTG .24 1.6 ...dd 19.15 8.85 239 15.37 -14.7Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 24.15 -3.9Hersha rs HT 1.12 5.9 14 19.87 16.60 529 18.85 +8.3Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 6 23.35 -5.3Hersha pfE HTpE ... ... ... 26.40 22.66 1 23.35 -5.6tHershey HSY 2.62 2.9 19 116.49 90.88 2255 89.54 -21.1HertzGl HTZ ... ... ... 27.27 8.52 2636 22.53 +1.9Hess HES 1.33f 2.3 ...dd 59.56 37.25 3750 57.61 +21.4Hess pfA HESpA ... ... ... 67.42 48.24 318 65.27 +12.8HessMidP n HESM 1.33f 6.6 19 26.05 18.32 61 20.14 +1.7HP Ent n HPE .56f 3.3 43 19.48 12.70 6014 17.12 +19.2Hexcel HXL .50 .8 24 69.52 49.20 430 65.74 +6.3Hi-Crush HCLP 1.05e 8.3 14 15.45 7.25 2507 12.60 +17.8HighPtRs HPR ... ... ...dd 7.38 2.66 2129 7.02 +36.8HighlFlR n HFRO ... ... ... 16.60 15.00 157 15.99 +3.2HighwdPrp HIW 1.85 4.1 19 53.34 41.34 675 44.71 -12.2Hill Intl HIL ... ... ...dd 6.00 4.25 63 5.30 -2.8Hill-Rom HRC .80f .9 22 91.11 71.91 406 85.42 +1.3HillenInc HI .83 1.8 22 49.35 34.65 258 46.25 +3.5HillmCT pf HLMp 2.90 8.6 ... 36.95 29.63 3 33.60 -2.2HilltopH HTH .28 1.2 12 28.32 21.47 268 22.53 -11.1HilGrVa n HGV ... ... ... 47.75 32.20 1287 42.75 +1.9Hilton HLT .60 .8 40 88.11 60.51 2917 79.45 -.5HoeghLP HMLP 1.72 9.8 11 20.00 15.33 347 17.60 -5.6Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 19 25.74 -4.3HollyEngy HEP 2.62f 9.1 14 36.05 26.09 95 28.77 -11.4sHollyFront HFC 1.32 2.0 16 62.24 23.46 4857 64.48 +25.9HomeDp HD 4.12f 2.2 26 207.61 144.25 3863 185.91 -1.9Honda HMC .84e 2.5 ... 37.29 27.05 1093 33.18 -2.6HonwllIntl HON 2.98 2.1 63 165.13 129.00 2342 142.98 -6.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 208 43.30 -1.8HorizGbl n HZN ... ... 36 19.26 7.14 330 7.54 -46.2HorizFn22 n HTFA ... ... ... 25.93 25.26 0 25.77 +1.5HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 5 48.63 -3.3HorGKWld KLDW ... ... ...q 35.73 29.76 5 34.04 +1.7HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 8 20.62 -3.7JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 21.89 -1.8Hormel s HRL .75 2.1 22 38.00 29.75 1931 35.37 -2.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 31

Hornbeck HOS ... ... ...dd 4.87 1.51 200 3.63 +16.7HostHotls HST 1.00a 5.1 16 21.53 17.26 5740 19.43 -2.1HoulihnL n HLI .80 1.8 18 52.81 32.72 144 44.26 -2.6HstnAEn HUSA ... ... ... 1.05 .22 129 .24 -27.0HovnanE HOV ... ... ...dd 3.41 1.66 1006 2.01 -40.0HHughes HHC ... ... 27 140.38 114.28 637 129.62 -1.3HuanPwr HNP 2.45e 9.2 ... 31.85 23.64 62 26.51 +6.0Hubbell HUBB 3.08 3.0 20 149.03 100.55 720 102.88 -24.0HubSpot HUBS ... ... ...dd 124.45 63.00 540 106.80 +20.8HudBayM g HBM .02 ... 10 10.25 4.60 458 6.90 -21.6HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.0 27 36.14 28.25 1365 33.06 -3.5HugotnR HGT .09e 14.0 2 2.10 .55 124 .64 -54.1Humana HUM 2.00f .7 24 299.85 223.40 1325 287.67 +16.0HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 16 38.89 +1.4HuntgtnEco HECO .47e .2 ...q 44.87 38.35 0 41.50 -.4HuntgtnIng HII 2.88 1.2 22 276.69 183.42 591 231.76 -1.7Huntsmn HUN .65f 2.2 10 36.09 23.12 3509 29.21 -12.3Hyatt H ... ... 36 83.02 54.38 1203 75.63 +2.8HysterYale HY 1.21 1.8 18 93.90 62.62 72 69.07 -18.9I -IAMGld g IAG 1.52f 27.1 93 7.25 3.64 4201 5.60 -3.9ICICI Bk IBN .16e 1.9 ... 11.26 7.89 6826 8.36 -14.1IDT Cp IDT 1.00f 18.9 ... 17.71 5.19 243 5.28 -50.2IEC Elec IEC ... ... ...cc 5.05 3.35 2 4.42 +7.3ING ING .14e .8 ... 20.58 16.39 2073 16.79 -9.0ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 14 25.43 -.4ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 56 25.70 ION Geo rs IO ... ... ...dd 32.45 3.20 262 30.25 +53.2iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 25.24 24.66 24.99 -1.0IQ HdgMult QAI ... ... ...q 33.13 29.04 64 30.35 -.3IQ Hedge MCRO ... ... ...q 27.20 25.39 26.27 -1.1IQ HdgLgS QLS ... ... ...q 24.53 20.46 1 21.99 +.4IQ Ch SC n CSML ... ... ... 29.58 23.89 60 27.30 -2.7IQ HdgEv QED ... ... ...q 22.00 20.60 0 20.97 +.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.23 -3.6IQ CorePl n AGGP ... ... ... 21.05 18.96 34 19.03 -4.6IQ CoreBd n AGGE ... ... ... 19.88 18.43 4 18.51 -5.4IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 0 24.11 -1.2IQ 50HJpn HFXJ ... ... ...q 23.96 19.44 22.34 -1.0IQ 50HgEur HFXE ... ... ...q 21.45 19.05 2 20.32 -.1IQ 50HIntl HFXI ... ... ...q 22.80 20.00 26 21.60 -.2IQ RealRtn CPI ... ... ...q 27.85 27.15 0 27.49 +.2IQUSReSC ROOF 1.43e 5.9 ...q 27.88 22.60 21 24.15 -8.2IQMrgArb MNA ... ... ...q 31.92 29.98 91 30.77 -.9IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.53 -4.0IQGblOilSC 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 24.87 128 27.54 -3.6IQVIA Hldg IQV ... ... 12 110.67 81.74 1549 96.91 -1.0IRSA IRS ... ... ... 32.97 21.22 101 21.75 -26.5iShGold IAU ... ... ...q 13.11 11.61 15499 12.53 +.2iShGSCI GSG ... ... ...q 17.57 13.16 466 17.33 +6.4iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1247 22.49 -2.9iSAstria EWO .37e 1.5 ...q 27.41 19.91 177 24.94 +1.2iShBelg EWK .51e 2.5 ...q 23.00 19.33 45 20.63 -1.9iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 18109 41.08 +1.6iShCanada EWC .48e 1.7 ...q 30.60 25.58 3096 28.09 -5.2iShEMU EZU .86e 1.9 ...q 47.13 40.00 7985 44.31 +2.1iSFrance EWQ .58e 1.8 ...q 33.73 28.48 761 32.55 +4.3iShGerm EWG .60e 1.8 ...q 35.87 30.08 5159 32.65 -1.1iSh HK EWH .61e 2.4 ...q 26.93 22.83 2936 25.71 +1.1iSh SKor EWY .65e .9 ...q 79.07 64.44 2074 74.32 -.8iShMexico EWW .78e 1.6 ...q 57.82 47.79 4861 50.10 +1.6iShNeth EWN .66e 2.1 ...q 34.09 28.62 210 31.84 +.3iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 204 47.47 -.7iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 466 64.77 -7.5iShSpain EWP .99e 3.0 ...q 36.38 31.52 682 33.28 +1.6iSSwedn EWD .76e 2.3 ...q 36.71 32.02 1094 32.55 -4.0iShSwitz EWL .75e 2.2 ...q 37.84 33.43 1032 33.89 -4.7iShFrntr100 FM .30e .9 ...q 36.19 28.36 397 32.87 -.8iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 26 49.56 -1.8iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 19 54.23 -.4tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.89 22 49.00 -4.3tiShEMkHY EMHY 3.98 8.4 ...q 51.12 47.71 55 47.41 -5.1iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.87 -6.4iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.21 64 41.15 -1.6iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 13 10.61 -2.1iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 8 22.80 +5.8iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 0 28.79 -1.9iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 34 87.33 -.9iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 155 52.15 -1.8iShEMkBd LEMB .42e .9 ...q 50.78 45.39 351 47.91 -.6iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 96 82.53 -2.1iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 815 60.72 -.1iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.92 19 81.05 +1.6iShThai THD 1.88e 1.9 ...q 103.71 76.35 354 97.62 +5.5iShIsrael EIS .81e 1.6 ...q 55.29 46.67 61 49.22 -4.0iShChile ECH .71e 1.3 ...q 56.53 41.34 408 52.83 +1.3iShBRIC BKF .54e 1.2 ...q 50.94 36.00 18 44.67 +.4iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 13 54.84 -1.1iShSilver SLV ... ... ...q 17.14 14.44 10559 15.42 -3.6iShS&P100 OEF 1.92e 1.7 ...q 127.67 104.39 695 115.94 -2.3iShMrnLV JKF 2.46e 2.5 ...q 112.57 93.14 3 99.58 -5.7iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 18 164.87 +5.4iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 17 152.11 -4.3iShBrazSC EWZS .40e 2.5 ...q 18.14 12.14 13 16.05 -1.5iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 28 18.09 -3.0iShSPTUS s ITOT ... ... ...q 65.40 53.79 529 60.45 -1.1iShSTNtMu SUB .86 .8 ...q 106.40 104.31 63 104.45 -.4tiShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.77 14 110.80 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 2014 111.93 -1.9iShChinaLC FXI .87e 1.9 ...q 54.00 37.61 17750 46.75 +1.3iShTransp IYT 1.70e .9 ...q 206.73 157.65 276 185.19 -3.4iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 1 53.20 +5.2iSCorSP500 IVV 4.38e 1.7 ...q 288.69 236.91 3089 264.97 -1.4iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 4 180.46 -2.8iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.60 2561 105.67 -3.3iShEMkts EEM .59e 1.3 ...q 52.08 39.82 66835 46.32 -1.7iShiBoxIG LQD 3.87 3.4 ...q 121.85 114.49 3608 114.49 -5.8iSKokusai TOK 1.60e 2.5 ...q 69.65 59.08 1 64.46 -.3iShCorUSTr GOVT .33 1.4 ...q 25.60 24.34 561 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 15 57.30 -5.3iShGblTech IXN 1.10e .7 ...q 171.45 129.32 56 159.12 +3.6tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.22 2 50.21 -5.0iSMrnMCG JKH .59e .3 ...q 220.00 176.47 1 207.97 +2.7iShIndones EIDO .35e 1.4 ...q 30.61 24.68 1351 25.29 -11.0iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 552 155.66 +1.9iShNYMun s NYF ... ... ...q 56.36 54.26 9 54.44 -2.4iShGblHcr s IXJ ... ... ...q 61.56 52.54 61 55.49 iShGblHcre IXJ/O 2.72e 1.4 ...q 123.12 105.07 111.74 -.7iShGblFin IXG 1.28e 1.9 ...q 76.01 60.11 41 68.78 -1.6iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 328 81.40 -1.8iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 377 36.89 +3.8iShCalMn s CMF ... ... ...q 59.75 57.68 65 57.97 -2.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 13 49.64 -3.2iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 4 82.20 -2.0iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 1493 43.81 -3.1iShNANatR IGE .85e 2.4 ...q 38.02 30.59 77 35.68 +.7iSh JPXNik JPXN ... ... ... 70.78 56.80 4 65.24 +.5iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 265 81.92 -2.0iShLatAm ILF .60e 1.7 ...q 39.54 28.00 1757 35.53 +4.0iShUSAMo MTUM .81e .8 ...q 113.60 85.00 619 106.16 +2.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 4 156.19 -2.1iShPhilpns EPHE .20e .6 ...q 40.19 32.21 160 33.25 -14.3iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 2055 108.56 -5.0iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 743 107.95 -2.5iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 0 44.35 +1.7iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 10 49.86 -4.9iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 53 39.27 -.6iShAsia50 AIA 1.02e 1.5 ...q 72.96 54.60 100 66.62 +.9iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 4644 118.28 -6.8iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 41 74.27 +1.5iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 3 61.02 -.7iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.12 483 33.91 +.4iS Eafe EFA 1.66e 2.4 ...q 75.27 64.56 16409 70.46 +.2iShGerSC bt EWGS .69e 1.1 ...q 70.42 50.16 10 65.42 +1.7iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 457 86.31 -3.2iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.56 66 59.79 -7.7iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 242 121.36 +.6iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 4 27.97 +8.4iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 154 205.09 -1.5iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 171.02 -1.8iShIreland EIRL .55e 1.2 ...q 50.12 42.67 5 46.96 -2.1iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 686 187.34 -1.3tiSh10yCBd CLY 2.67 4.6 ...q 63.67 58.09 28 58.07 -8.1iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 12023 85.37 -2.2iShFinlC bt EFNL .51e 1.2 ...q 43.75 38.15 9 42.91 +8.8iShSft IGV .12e .1 ...q 183.23 131.00 267 174.26 +12.7iShCorUS n FTY ... ... ... 51.01 43.20 33 45.96 -7.4iShDenC bt EDEN .81e 1.2 ...q 71.11 60.01 4 67.72 +.2iShNetw IGN .25e .5 ...q 55.29 43.74 15 51.24 +5.7iShNATch IGM .73e .4 ...q 195.60 142.10 26 182.55 +8.2iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 8 58.45 -6.1iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 42 25.29 -.1iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 126 94.52 -6.7iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 83 97.65 -.6iShGbl100 s IOO ... ... ...q 11 45.91 iShGbl100 IOO/O 2.14e 2.3 ...q 98.94 83.62 92.24 -.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 43 25.39 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 19 184.33 +2.8iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.84 1 109.91 -3.5iShIndia bt INDA .24e .7 ...q 38.21 31.54 3578 34.47 -4.4iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1738 119.08 -4.2iSMrnSCG JKK .87e .5 ...q 193.05 153.86 2 185.63 +3.4iShPoland EPOL .42e 1.7 ...q 30.19 23.14 365 24.48 -9.6iSMCGth IJK 1.88e .9 ...q 230.66 189.87 68 216.12 +.1tiShIntGvC GVI 1.99 1.9 ...q 111.75 107.22 29 107.24 -2.3iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 1411 136.59 +1.4iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 28 48.17 -8.4iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 565 146.63 -1.3iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 1302 124.94 -.6iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 209 192.99 +3.4iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 24 129.36 -4.9iShFltRtB FLOT .32 .6 ...q 51.10 50.79 813 50.95 +.3iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 16770 154.65 +1.4iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 587 83.04 -7.9iShChina MCHI .61e .9 ...q 76.72 50.65 2894 66.82 +.4iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 209 73.68 +1.0iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 284 156.39 -1.1iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 13 68.32 -2.5iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 18 129.96 -2.2iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 1044 51.45 -2.5iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 4 144.75 -4.9iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 50 155.70 -2.8iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 8 49.82 +.6iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 236 26.98 -8.3iShTech IYW 1.20e .7 ...q 184.45 138.25 124 170.30 +4.6iShGblIndl EXI 1.40e 1.6 ...q 100.28 81.71 8 89.65 -3.5tiShGblCSt s KXI ... ... ...q 54.58 48.22 25 47.84 iShGblCStp KXI/O 2.19e 2.3 ...q 109.16 96.44 97.21 -8.2iShREst IYR 2.76e 3.6 ...q 83.27 71.27 8734 75.91 -6.3iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 5 113.80 +4.0tiSh0-5Tips STIP ... ... ...q 101.11 99.28 91 99.35 -.5 iShHmCnst ITB .09e .2 ...q 46.56 32.02 3003 38.42 -12.1iShInds IYJ 1.65e 1.2 ...q 158.32 125.23 45 140.21 -4.9iShAerosp ITA 1.31e .7 ...q 207.47 149.17 427 187.72 -.2iShHltcare IYH 3.01e 1.8 ...q 193.31 156.01 35 171.65 -1.5iShFinSv IYG 1.21e .9 ...q 142.14 105.42 106 130.57 +.1iShRegBks IAT .61e 1.2 ...q 54.74 41.83 186 50.61 +2.7iShInsur IAK .82e 1.3 ...q 69.95 59.34 6 63.17 -5.2iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 190 117.10 -2.0iShBroker IAI .65e 1.0 ...q 70.58 49.01 195 65.67 +4.6iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 267 40.42 +1.9iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 10 110.23 -.8iShCrSPS s IJR ... ... ...q 80.68 66.77 2061 78.35 +2.0iShMedDev IHI 1.57e .8 ...q 194.27 155.25 52 189.04 +9.0tiShConsGd IYK 2.43e 2.2 ...q 130.93 112.55 25 111.94 -11.7iShHltcPrv IHF .24e .1 ...q 172.85 137.41 172 165.29 +5.4iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.58 404 63.07 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 4 142.51 -7.7iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 61 97.22 -4.9iShPeru EPU .70e 1.6 ...q 44.95 32.98 189 43.54 +6.2iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.27 4651 66.49 +.6iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 35 37.14 +3.4iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 33 131.95 -1.2siShO&GEx IEO 1.06e 1.5 ...q 71.73 50.49 74 71.15 +9.5iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 35 53.25 -1.2iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 549 47.36 +.2iShGroAllo AOR .81e 1.8 ...q 46.77 42.80 40 44.25 -1.5iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 61 98.81 +3.2iShModAllo AOM .71e 1.9 ...q 39.05 36.65 82 37.37 -1.8iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 34 24.61 -4.7iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 571 55.57 +.7iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 59 154.14 +.4iShConsAllo AOK .64e 1.9 ...q 35.27 33.51 29 33.85 -2.3iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.66 59 80.57 -.2iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 5 24.28 -1.0tiShiB3-23x s IBCE ... ... ...q 24.76 23.49 2 23.49 -3.2iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.55 10 25.66 -3.0iShBd3-20 s IBDC ... ... ...q 26.38 25.81 19 25.86 -.8iStar STAR ... ... 5 12.61 9.75 399 10.23 -9.5iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.02 -1.4iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 24.87 -2.6iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 1 24.74 -1.8ITT Inc ITT .54f 1.1 19 57.62 36.93 835 49.06 -8.1iBio IBIO ... ... ...dd .55 .14 319 .17 -6.8Idacorp IDA 2.36 2.5 23 100.04 79.59 313 93.12 +1.9IDEX IEX 1.72f 1.3 29 150.72 102.69 455 132.87 +.7iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 133.90 2074 143.11 -14.2Imax Corp IMAX ... ... ...cc 31.00 17.58 1222 22.60 -2.4ImunC wt rs IMUC/WS ... ... ... .40 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 361 .27 -14.2ImpacMtg IMH ... ... 4 17.40 7.18 10 8.94 -12.0ImpOil g IMO .57 1.8 62 32.81 25.91 204 31.03 -.5IncOpR IOR ... ... 29 13.70 8.31 13.18 +18.9IndCDrillg ICD ... ... ...dd 5.48 2.72 399 4.85 +21.9IndepHld IHC .12f .3 13 39.85 17.25 12 35.25 +28.4IndepRT IRT .72a 7.6 19 10.63 8.26 432 9.47 -6.1IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 53 25.06 -4.1IndiaGCap IGC ... ... ...dd 1.63 .30 336 .59 -41.0IndoTel s TLK .67 ... ... 36.19 25.96 369 27.44 -14.8IndBach IBA .87e 1.4 ... 67.61 52.72 7 61.63 +7.6Infosys INFY .40e 2.2 16 18.71 13.88 7253 17.77 +9.6InfrREIT n HIFR 1.00 4.7 19 23.22 17.60 140 21.24 +14.3InfuSystem INFU ... ... ...dd 2.95 1.20 6 2.70 +17.4IngerRd IR 1.80 2.1 20 97.67 79.63 2299 85.22 -4.5Ingevity NGVT ... ... ... 82.67 53.62 196 76.83 +9.0Ingredion INGR 2.40 2.0 16 146.28 113.42 650 118.46 -15.3InnovInd n IIPR 1.00f 2.9 ... 36.88 15.72 79 34.47 +6.7InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.65 -1.0Innsuites IHT .01 .6 ...dd 2.27 1.23 1.70 -2.9Inphi IPHI ... ... 16 44.25 23.65 1029 31.86 -13.0tInsightS n INSI ... ... ... 21.10 18.71 9 18.88 -5.1Insperity s NSP ... ... 27 83.00 34.88 697 81.95 +42.9InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 31 79.40 46.65 298 57.05 -24.9Instructre n INST ... ... ...dd 46.50 24.55 207 39.60 +19.6IntegerHl ITGR ... ... ...dd 58.54 33.90 162 56.10 +23.8Intellichk IDN ... ... ...dd 4.55 1.50 20 2.00 -21.9sIntellgSys INS ... ... ...dd 5.41 3.30 27 5.45 +19.4Intelsat I ... ... ... 13.86 2.44 6582 12.31 +263.1InterXion INXN ... ... ... 65.75 43.29 853 65.10 +10.5IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2903 72.38 +2.6IntCtlHtls IHG ... ... ... 69.23 49.03 762 62.94 -.9IBM IBM 6.28f 4.4 10 171.13 139.13 5193 142.45 -7.2IntFlav IFF 2.76f 2.0 36 157.40 128.42 323 140.10 -8.2IntlGmeT n IGT .80 2.9 ... 30.82 17.25 750 27.86 +5.1IntMktCt n IMC ... ... ... tIntPap IP 1.90f 3.8 17 66.94 50.04 2491 50.18 -13.4IntlSeaw n INSW ... ... ... 23.43 15.23 129 20.35 +10.2IntTower g THM ... ... ...dd .78 .29 156 .61 +42.1Interpublic IPG .84f 3.7 15 26.01 18.30 4704 22.93 +13.7IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 2 25.60 +.5inTestCorp INTT ... ... 14 10.25 5.75 63 7.55 -12.7IntPotash IPI ... ... ...dd 5.12 2.03 2590 4.40 -7.6Intrexon XON ... ... ...dd 26.99 10.26 546 18.30 +58.9Inuvo INUV ... ... ...dd 1.39 .70 70 .94 +15.9Invacare IVC .05 .3 ...dd 19.20 11.25 216 18.85 +11.9Invesco24 n IHTA ... ... ... 10.33 8.28 7 9.17 -11.1InvHiIn23 n IHIT ... ... ... 10.32 9.53 50 9.93 +1.4InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 51 10.55 -7.3Inv Bond VBF .83a 4.6 ...q 20.29 17.80 15 17.90 -10.0InvCAVal VCV .79 6.8 ...q 13.20 11.53 82 11.65 -7.4InvDynCrd VTA .90 7.6 ...q 12.28 11.33 215 11.82 +.9InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.65 26 13.78 -6.3Invsco iim IIM .84 5.9 ...q 15.47 13.64 72 14.24 -4.4Invesco IVZ 1.16 4.1 12 38.43 28.04 2861 28.14 -23.0InvMtgCap IVR 1.64f 10.2 7 18.86 15.15 572 16.06 -9.9InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 2 24.91 -.4InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 3 25.28 -1.9InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 53 24.04 -3.8Invsco oia OIA .39 5.3 ...q 8.25 7.38 69 7.47 -6.6InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 124 11.66 -6.0InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 68 11.80 -5.6InvPAVal VPV .79 6.7 ...q 12.68 11.54 21 11.76 -3.2Invsco iqi IQI .76 6.4 ...q 13.04 11.70 141 11.85 -5.3InvSrInco VVR .31 7.0 ...q 4.73 4.26 344 4.46 +1.6InvTrIG VGM .88 7.2 ...q 13.80 12.09 103 12.30 -6.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 58 12.75 -7.1InvTech ITG .28 1.3 ...dd 23.96 17.63 340 21.34 +10.9InvRlEst IRET .28 5.2 4 5.93 4.05 297 5.34 +7.0InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 9 23.48 -9.7Invitae n NVTA ... ... ...dd 10.99 4.35 286 5.50 -39.4InvitHm n INVH .44f 1.9 ... 24.30 20.25 1964 23.26 -1.3iPBetaCmd BCM ... ... ...q 32.00 25.00 4 30.40 +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 16 20.31 +14.7iPBetaNGs 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 6.5 30 41.52 30.78 1960 34.00 -9.9iShItaly rs EWI ... ... ...q 34.45 27.27 784 33.69 +10.7iShJapan rs EWJ ... ... ...q 64.71 52.22 6737 60.23 +.5iSMlasia rs EWM ... ... ...q 36.56 31.37 1730 34.68 +5.2iShSing rs EWS ... ... ...q 28.35 23.28 1208 27.80 +7.2iSTaiwn rs EWT ... ... ...q 39.36 33.90 5040 35.90 -.9iSh UK rs EWU ... ... ...q 38.05 32.82 1740 35.88 +.2iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.49 39 49.52 -1.5iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 38.12 +2.5iShCvBd ICVT .67e ... ...q 58.93 51.90 10 56.11 +1.8iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 13244 56.13 -1.4iSh 10 Cp n LLQD ... ... ... 51.31 47.11 47.11 -8.1iSh 5-10Cp n MLQD ... ... ... 49.96 47.25 47.25 -4.4iShColomC ICOL .43e 2.8 ...q 16.51 13.45 9 15.62 +8.2tiShEnhBd n IGEB ... ... ... 50.77 48.07 0 47.91 -4.8iShDefBd n HYDB ... ... ... 51.96 49.25 49.28 -2.8iShFSIntSC ISCF .12p ... ...q 34.73 27.93 8 32.80 +1.1iShRs2500 n SMMD ... ... ... 45.58 38.87 5 43.78 +.2iShFacSIntl INTF .17p ... ...q 31.21 25.98 158 29.17 +1.1iShArgGl n AGT ... ... ... 32.94 24.18 245 29.14 -3.5iShFS USA LRGF .19e ... ...q 33.93 27.78 138 31.54 -.8iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 6 39.44 -.2iShFacSGbl ACWF .11p ... ...q 34.07 26.37 12 30.40 -.9iSh iBd23 n IBML ... ... ... 25.96 24.64 12 24.66 -2.2iSh IntDv n IDEV ... ... ... 62.47 53.10 9 58.59 +.2iShMgRE rs REM ... ... ...q 48.54 39.80 139 42.52 -5.9iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 471 46.57 -1.2iShDvlValu IVLU ... ... ...q 28.44 23.75 8 26.68 +.9iSh 3-10yr n IMTB ... ... ... 50.70 47.54 1 47.67 -4.1iShSaudi KSA ... ... ... 31.62 24.50 151 30.21 +15.4iSh MinVl n SMMV ... ... ... 30.51 26.90 0 29.35 +.5iShIntDevM IMTM .30p ... ...q 33.00 27.56 22 30.71 +.7iShIntDevQ IQLT .55p ... ...q 31.40 27.21 51 29.61 -.1iShLwCarb CRBN .94p ... ...q 125.97 106.16 9 116.28 -.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 28.02 -1.1iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.28 125 26.57 +.3iShMsciChA CNYA ... ... ... 35.68 25.45 0 30.73 -4.1iSh IntDvGr IGRO ... ... ... 62.04 53.76 11 56.73 -4.5iShMultiTc TCHF ... ... ... 42.80 34.12 0 39.63 +2.2iShMultInd INDF ... ... ... 33.67 29.24 0 29.85 -6.4iShMultHl HCRF ... ... ... 35.18 28.03 1 31.78 +.5iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 28 25.23 -.5iShMultMat MATF ... ... ... 36.19 29.45 0 32.23 -5.8iSh MultFin FNCF ... ... ... 37.85 30.16 34.09 -3.5iShMultiEn ERGF ... ... ... 30.28 23.28 28.88 +2.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 16 91.00 +.2iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.91 -2.4iSh MultCnS CNSF ... ... ... 27.25 23.76 24.00 -9.3iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 445 33.53 -3.6iSh MulConD CNDF ... ... ... 34.24 27.45 31.88 +1.8iSh MultUt UTLF ... ... ... 28.56 23.93 26.30 -1.3iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 859 30.87 +3.6iShGblReit REET .94e 3.8 ...q 26.68 23.40 177 24.84 -4.8iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.68 -.2iSh AdapC DEFA .48p ... ... 30.45 27.17 29.03 -1.3iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.42 +2.3iShCoreInt IAGG ... ... ... 53.61 51.09 36 52.45 +.8siShEurSC HEUS ... ... ...q 30.92 27.52 2 31.05 +3.6iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 32 59.93 +.5iShEurMV HEUV .98 3.9 ...q 25.74 23.44 1 24.91 +1.0iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 6 96.24 -1.1iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.61 -3.0iShJpMinV JPMV .70e 1.0 ...q 72.41 60.72 22 69.38 +2.2 iShEafeMV HEFV ... ... ...q 27.90 26.08 0 27.82 +.9iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 56 25.44 +.4iShCHNk400 HJPX .19p ... ...q 32.09 26.19 29.90 -1.6iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 369 50.49 +.6iShxJMinV AXJV .84p ... ...q 38.95 32.69 0 36.59 +.6iSh2022Mu IBMK .09e ... ...q 26.37 25.24 12 25.29 -1.5iShEm exCh EMXC ... ... ... 58.49 50.03 0 53.13 -1.5tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.13 0 24.11 -3.6iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 19 25.22 -.8iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.93 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 703 32.71 -2.4iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 1057 29.96 +.9iShCHMex HEWW 1.41p ... ...q 21.71 18.75 19.68 -1.6iShH10yCBd CLYH .31e ... ...q 27.42 24.96 4 26.02 -1.5iShCHSpain HEWP .31p ... ...q 24.41 20.85 1 22.78 +2.8iShHEmBd EMBH .30e ... ...q 27.37 25.29 3 26.03 -1.9iShCHItaly HEWI .55p ... ...q 18.78 16.12 18.51 +10.0iShShMMu MEAR .27e ... ...q 50.18 49.61 2 49.71 -.2iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 0 31.66 +2.2iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 2 26.93 +.2iShGbMM rs PICK ... ... ... 37.91 25.02 44 34.40 -.7iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.34 -.2iShTrFRBd TFLO .07e .1 ...q 50.64 50.00 210 50.26 +.1iShCH UK HEWU .24p ... ...q 24.77 22.21 72 24.27 -.2siSh ESG s ESGE ... ... ... 40.82 31.09 37 72.42 iSh ESG Sl ESGE/O ... ... ... 81.63 62.19 72.95 -1.3iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.50 -2.0iShEMktMV HEMV ... ... ...q 29.20 25.09 27.15 -.9iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 113 50.02 -.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.41 333 32.89 -1.3iShCHSoK HEWY .48p ... ...q 32.01 27.92 30.86 +2.0iShFacEmg EMGF .13p ... ...q 53.84 40.69 36 48.86 -1.3tiSh iBd26 n IBDR ... ... ... 24.92 23.18 15 23.26 -5.2iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 62 25.10 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 tiSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.95 103 24.98 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 83 24.73 -.6tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.19 68 24.24 -3.3tiSiBd12-22 s IBDN .55e ... ...q 25.42 24.25 80 24.28 -2.8tiSiBd12-25 s IBDQ .64e ... ...q 25.37 23.78 16 23.86 -4.7tiSiBd12-24 s IBDP .63e ... ...q 25.44 23.95 121 24.02 -4.1iSiBd12-21 s IBDM .47e ... ...q 25.19 24.28 77 24.31 -2.0IsoRay ISR ... ... ...dd .64 .38 110 .47 +17.8IsraelChm ICL .27e 5.9 ... 4.95 3.85 160 4.58 +13.4IssuerDir ISDR .20 1.1 60 18.95 11.65 0 17.40 -5.2ItauCorpb ITCB 2.48e 16.8 ... 15.79 10.28 37 14.76 +9.8ItauUnibH ITUB .32e 2.3 ... 16.98 10.02 13830 13.76 +5.9IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 34 14.30 -5.4J -JAlexHld n JAX ... ... 35 12.80 8.70 37 12.15 +25.3JJill n JILL ... ... ... 13.71 4.17 290 5.02 -35.6JBG Smth n JBGS .23p ... ... 37.14 30.79 471 36.41 +4.8JMP Gp27 n JMPD ... ... ... 25.62 24.11 12 24.79 -2.0JMP Grp JMP .36 7.0 73 7.70 4.92 7 5.12 -8.6JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 4 25.54 +1.0JPMCh pfE JPMpE 1.58 6.1 ... 27.69 25.53 27 25.83 -4.5JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.60 6 62.11 -.6JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.68 63 60.04 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 50 58.16 -.3JPM DREq JPUS .26p ... ...q 74.59 63.05 32 69.07 -2.1JPM DivInt JPIH ... ... ... 30.65 27.59 1 30.15 +.5JPMDsfEu JPEU ... ... ... 64.34 55.61 2 60.85 +.9JPM DivEu JPEH ... ... ... 29.58 26.58 0 28.79 +1.8JPM Val n JVAL ... ... ... 27.44 24.90 25.15 -3.6JPM Qual n JQUA ... ... ... 27.51 24.85 25.92 -.6JPM Mom n JMOM ... ... ... 27.55 24.95 26.18 +2.1JPM MinV n JMIN ... ... ... 26.62 24.93 0 25.03 -2.9JPM US Dv JDIV ... ... ... 26.74 24.18 24.72 -6.7JPM DivAlt JPHF ... ... ... 28.92 24.93 13 25.26 -3.5JPM FutSt n JPMF ... ... ... 25.34 24.33 2 24.72 -1.7JPM UlSh n JPST ... ... ... 51.03 48.88 173 50.08 JPM SCap n JPSE ... ... ... 30.81 27.03 65 29.57 -.4JPM GlB n JPGB ... ... ... 52.89 50.22 11 50.24 -1.8JPM Evnt n JPED ... ... ... 25.37 24.55 24.86 -1.4JPM Disc n JPHY ... ... ... 52.80 49.72 10 49.81 -2.8JPM USMid JPME ... ... ... 66.84 57.20 5 62.81 -1.5JPMorgCh JPM 2.24f 2.1 15 119.33 81.64 11392 107.92 +.9JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 28 25.10 -1.1JPMCh pfB JPMpB 1.68 6.4 ... 27.64 25.76 27 26.15 -3.3JPMAlerian AMJ 2.29 8.9 ...q 31.83 23.17 1669 25.81 -6.0JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 88 25.88 -2.9JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 44 25.87 -4.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 82 25.91 -3.8JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 15 31.77 23.70 1683 27.01 +2.9JacobsEng JEC .60 1.0 22 72.18 49.31 647 57.73 -12.5JaggedPk n JAG ... ... ... 16.55 11.21 783 14.28 -9.5JHardie s JHX .38e 2.1 82 18.79 13.55 6 17.68 +.4Jan 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 49.96 101 49.98 -.4JanusHn n JHG 1.28 4.1 ... 41.64 30.24 931 31.16 -18.6JpnSmCap JOF .13e 1.1 ...q 13.06 9.56 55 12.24 +3.6Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 467 28.81 -26.8JernignC n JCAP 1.40 7.3 11 24.89 15.90 66 19.15 +.7Jianpu n JT ... ... ... 9.49 4.75 545 5.40 -16.7JinkoSolar JKS ... ... 33 30.50 16.06 278 18.20 -24.3JBeanTch JBT .40 .4 35 122.65 82.45 2025 90.40 -18.4JHMultLgC JHML .10p ... ...q 37.14 30.72 91 34.36 -1.2JH MultMdC JHMM .08p ... ...q 36.30 30.04 106 33.92 -.6JH MultCns JHMC .07p ... ...q 33.38 27.14 1 30.48 -.3JH MultFin JHMF .08p ... ...q 39.70 30.70 2 36.81 +.1JH MultHltC JHMH .05p ... ...q 34.56 28.23 2 30.86 -.9JH MultTch JHMT .09p ... ...q 47.35 35.22 1 43.27 +5.4JH MultEn JHME ... ... ... 32.02 24.30 2 31.41 +5.9JH MultMat JHMA ... ... ... 38.20 30.00 0 34.04 -5.3JH SmCap n JHSC ... ... ... 28.27 24.27 39 25.83 -1.1JH MultDev JHMD ... ... ... 32.58 27.70 2 30.70 +.9JH MultUt JHMU ... ... ... 29.74 25.00 27.52 +.1tJH MulCnSt JHMS ... ... ... 28.79 25.09 0 24.63 -11.2JH MultInd JHMI ... ... ... 37.55 29.96 0 33.48 -4.6JH HedgEq HEQ 1.50 8.7 ...q 17.95 15.87 23 17.16 -1.4JH TxAdY HTY 1.28 15.2 ...q 10.25 8.27 13 8.43 -4.4JohnJn JNJ 3.60f 2.9 16 148.32 122.15 7317 123.50 -11.6JohnContl n JCI 1.04e 2.9 24 44.37 32.89 6246 35.31 -7.3JonesEngy JONE ... ... ...dd 2.70 .54 879 .72 -34.5JonesLL JLL .74f .4 29 178.75 110.15 535 171.08 +14.9Jumei Intl JMEI ... ... 32 4.20 2.00 1223 2.84 -2.7JnprNtwk JNPR .72 2.9 14 30.90 23.61 13921 24.92 -12.6Jupai n JP .40f 2.0 20 29.00 7.36 92 19.53 +5.6JustEngy g JE .41 ... 5 6.29 3.86 266 4.10 -4.4JustEn pfA JEpA ... ... ... 26.98 21.29 19 22.56 -9.3K -K12 LRN ... ... 76 21.18 12.72 240 15.22 -4.3KAR Auct KAR 1.40 2.7 18 56.75 40.27 696 52.08 +3.1KB FnclGp KB ... ... ... 63.96 44.21 93 55.69 -4.8KB Home KBH .10 .4 31 38.80 20.31 1449 26.94 -15.7KBR Inc KBR .32 1.9 12 21.70 13.36 1678 16.82 -15.2KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.55 +1.0KKR KKR 1.31e 6.1 10 24.50 17.61 4772 21.50 +2.1KKR pfA KKR.PRA ... ... ... 27.69 25.45 6 25.90 -4.1KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 14 25.51 -4.6KKR Inco KIO 1.50a 9.3 ...q 18.63 15.38 137 16.06 +.1KKR RE n KREF 1.39e ... ... 23.99 18.09 56 19.82 -.9KMG Chm KMG .12 .2 24 70.60 45.65 80 62.49 -5.4KT Corp KT ... ... ... 18.82 12.70 1230 13.37 -14.3Kadant KAI .84 .9 27 114.00 68.55 95 93.25 -7.1Kadmon n KDMN ... ... ... 5.86 2.05 573 4.14 +14.4Kaman KAMN .80 1.3 34 65.24 45.50 187 60.15 +2.2KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.37 -3.2KC Southn KSU 1.44f 1.4 20 114.91 88.66 874 106.59 +1.3KapStoneP KS .40 1.2 12 35.01 19.59 1005 34.28 +51.1KaynAEnD KED 1.60 9.6 ...dd 19.07 14.10 33 16.72 -4.0KA EngTR KYE 1.32m 14.5 ...q 11.86 8.30 68 9.12 -9.3KA MLP KYN 1.80 10.1 ...q 20.38 14.38 256 17.85 -6.3KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.20 -.2KAMidsEn KMF 1.80m 14.4 ...q 16.00 11.36 113 12.53 -9.2KeanGrp n FRAC ... ... ... 19.83 12.51 793 15.48 -18.6tKellogg K 2.16 3.8 14 74.28 58.21 4450 56.65 -16.7KelsoTch g KIQ .03f 5.1 ... .89 .24 9 .59 +13.5Kemet KEM ... ... 25 27.35 11.73 611 17.71 +17.6Kemper KMPR .96 1.4 31 71.52 36.35 375 69.05 +.2Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 6 26.44 +1.4Kennamtl KMT .80 2.1 23 52.52 32.23 1487 37.41 -22.7KennWils KW .76 4.1 ...cc 20.75 15.95 1411 18.65 +7.5KenonHld n KEN ... ... ... 33.22 12.07 2 15.35 -29.1KeyEngy KEG ... ... ... 23.84 8.20 83 16.99 +44.1Keycorp KEY .40f 2.0 14 22.40 16.28 7396 19.76 -2.0Keycorp pfI KEYpI ... ... ... 29.97 27.08 23 27.17 -6.1Keysight KEYS ... ... 39 55.21 35.62 1734 51.21 +23.1KilroyR KRC 1.70 2.4 15 77.70 62.91 751 71.85 -3.8KimbRoy n KRP 1.68f 9.3 ... 20.24 15.06 15 18.00 +10.8KimbClk KMB 4.00f 4.0 20 134.30 97.10 2485 101.07 -16.2Kimco KIM 1.12 7.8 15 21.24 13.16 4482 14.43 -20.5Kimco pfI KIMpI 1.50 6.2 ... 25.49 23.87 14 24.06 -4.5Kimco pfJ KIMpJ 1.38 6.3 ... 25.61 21.59 9 21.78 -13.0Kimco pfK KIMpK 1.41 6.3 ... 25.56 22.14 8 22.30 -11.2Kimco pfL KIMpL ... ... ... 25.99 20.52 45 20.75 -16.1KindMorg KMI .80f 5.0 22 21.25 14.69 14106 16.16 -10.6KindM pfA KMIpA ... ... ... 45.94 29.98 92 31.42 -17.2KindredHlt KND .48 5.3 ...dd 11.90 5.50 484 9.00 -7.2Kingsway KFS ... ... ...dd 6.35 3.65 4 3.85 -23.8Kinross g KGC ... ... 30 4.91 3.48 8408 3.94 -8.8KirbyCp KEX ... ... 36 89.25 59.25 460 86.05 +28.8sKirklLak n KL .02e ... ... 17.94 11.52 1032 17.89 +16.5KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.8 5 21.57 13.87 906 14.46 -26.2KlondexM g KLDX ... ... ... 3.89 1.29 1651 2.43 -6.9KnSwftT rs KNX .24 .6 25 51.94 30.48 2567 39.35 -10.0Knoll Inc KNL .60 3.0 14 24.20 16.57 308 19.99 -13.2KnotOffsh KNOP 2.08 10.3 ... 24.00 19.15 38 20.15 -2.9Knowles KN ... ... 11 19.13 10.95 2554 12.84 -12.4Kohls KSS 2.44f 3.9 12 69.48 35.16 2782 63.03 +16.2Koppers KOP 1.00 2.3 12 51.80 33.90 130 44.05 -13.5KoreaElc KEP ... ... ... 20.38 14.12 249 17.43 -1.6KoreaFd KF 4.50e ... ...q 44.64 38.03 16 41.81 +1.3KornFer KFY .40 .7 23 55.45 31.19 310 53.83 +30.1KosmosEn KOS ... ... ...dd 8.62 5.15 1450 7.08 +3.4KrNwChin s KFYP ... ... ...q 44.18 30.07 32.85 -1.8KrS ChIn n KWEB ... ... ... 68.39 53.99 533 58.99 +.6KranChinA KBA 9.93e ... ...q 39.22 27.31 226 33.04 -4.1KraneChCm KCNY .22e .6 ...q 37.87 32.60 2 36.93 +5.2KranShFtse KEMP ... ... ...q 29.85 22.85 0 26.44 -.6KrnChEnv n KGRN ... ... ... 27.96 23.37 11 24.47 -3.3KrnOnBelt n OBOR ... ... ... 28.16 24.47 2 25.70 +.5KrS CnTc n KEMQ ... ... ... 28.97 23.87 39 25.22 -1.2KratonCp KRA ... ... 15 53.99 30.70 297 46.22 -4.0Kroger s KR .50 2.0 13 31.45 19.69 10819 24.55 -10.6KronosWw KRO .68f 3.0 8 29.49 16.58 383 22.76 -11.7Kyocera KYO ... ... ... 71.92 53.79 19 61.10 -6.7 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 5 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 32

L -tL Brands LB 2.40 7.0 10 63.10 34.02 4406 34.35 -43.0L-3 Tch LLL 3.20f 1.7 18 218.71 159.43 1110 184.26 -6.9LCI Inds LCII 2.20 2.2 18 132.73 86.25 265 98.25 -24.4LG Display LPL ... ... ... 17.05 10.65 753 10.85 -21.1LGL Grp LGL ... ... 19 6.70 4.25 4 5.29 -5.8LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 40 12.67 -9.2LSB Inds LXU ... ... ...dd 11.71 5.36 190 5.54 -36.8LSC Com LKSD 1.04f 6.2 ... 23.37 11.79 314 16.68 +10.1LTC Prp LTC 2.28f 6.2 16 52.85 34.46 237 36.58 -16.0LaQuinta LQ ... ... 64 21.06 13.11 2325 19.25 +4.3LaZBoy LZB .48 1.7 19 34.25 23.15 177 29.05 -6.9LabCp LH ... ... 20 181.72 136.61 566 170.94 +7.2LadderCap LADR 1.26 9.1 19 15.39 12.83 780 13.79 +1.2LadThalFn LTS .04 1.2 ...dd 3.67 2.11 67 3.33 +5.4LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 18 25.10 -.8LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 7 24.40 -2.1LambWst n LW .77 1.2 24 66.85 41.12 879 64.14 +13.6Lannett LCI ... ... 6 30.35 14.40 569 15.65 -32.5LaredoPet LPI ... ... 5 13.46 7.41 5646 10.92 +2.9LVSands LVS 3.00 4.0 21 79.84 56.33 3660 75.25 +8.3LaSalleH LHO 1.80 6.1 16 31.75 24.10 914 29.68 +5.7LaSalH pfI LHOpI 1.59 6.4 ... 25.93 23.87 7 24.70 -1.6LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 1 24.57 -4.5Latam Air LTM ... ... ... 17.39 10.53 692 14.64 +5.3LatAmDisc LDF .03e .3 ...q 13.25 9.80 14 11.35 -1.2LattDvMkt RODM .62e 2.1 ...q 31.02 26.48 103 29.34 +.5LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 3 25.00 -3.0Latt RE n RORE ... ... ... 16.02 13.27 4 14.17 -8.6LattUSEqt ROUS .39e ... ...q 33.42 26.68 4 30.94 -1.1LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 2 31.62 +.2HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.65 15 18.20 +1.1Lazard LAZ 1.76f 3.3 14 60.00 40.50 1461 53.26 +1.4LazWldDiv LOR .69 6.1 ...q 12.63 10.72 7 11.29 -2.9LeafGrp LFGR ... ... ...dd 10.15 6.35 20 7.50 -24.2LearCorp LEA 2.80f 1.5 14 202.42 135.62 547 188.30 +6.6Lee Ent LEE ... ... 5 2.75 1.75 252 2.35 LegacyAc n LGC ... ... ... 9.91 9.51 1 9.62 -.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 25 10.02 +.8LeggMason LM 1.36f 3.6 10 47.13 36.10 961 37.93 -9.6LegMas56 n LMHA ... ... ... 28.47 25.57 13 26.04 -4.5LegM 5,4 56 LMHB ... ... ... 25.73 23.37 35 23.97 -5.1LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 0 27.64 -1.9LM EM LoV LVHE ... ... ... 31.44 25.79 28.37 +3.1LeggPlat LEG 1.44 3.5 19 53.96 39.57 1739 40.76 -14.6LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 1 25.31 +.7LeidosHld LDOS 1.28a 2.1 23 70.11 50.94 1430 62.04 -3.9LejuHldgs LEJU .20e ... ...dd 3.40 .96 459 1.18 -18.1LendingClb LC ... ... ...cc 6.56 2.57 4108 2.65 -35.8LennarA LEN .16 .3 14 72.17 49.52 2975 53.25 -15.8LennarB LEN/B .16 .4 11 58.65 41.40 242 42.27 -18.2Lennox LII 2.04 1.1 27 223.05 160.18 440 193.17 -7.2Leo Hld un LHC ... ... ... 10.20 9.40 2 9.90 -.7LeucNatl LUK .40 1.6 44 28.30 21.61 4227 24.28 -8.3LevelBr n LEVB ... ... ... 5.52 3.50 20 4.60 +5.7LexRltyTr LXP .71f 8.7 10 10.65 7.59 925 8.15 -15.5LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 0 49.01 -4.5Libbey LBY .47 7.5 ...dd 10.30 4.60 182 6.28 -16.5LbtyASE USA .72e 11.6 ...q 6.80 5.42 587 6.20 -1.6LbtyASG ASG .38e 6.6 ...q 6.49 4.59 139 5.79 +4.5LibOilSv n LBRT ... ... ... 23.30 16.00 416 20.04 -12.5LibtProp LPT 1.60 3.8 19 45.40 37.77 647 41.95 -2.5LifeStorg LSI 4.00 4.5 31 91.73 69.00 510 88.66 -.5LightInBox LITB ... ... ...dd 3.46 1.61 2 2.19 -4.8LilisEn n LLEX ... ... ...dd 5.69 2.96 268 4.54 -11.2LincNat LNC 1.32 1.9 10 86.68 63.10 3033 67.72 -11.9LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.4 42 100.40 82.31 157 87.75 -.5LineCp n LN ... ... ... 47.81 33.13 79 35.96 -12.3tLionsGat A LGF/A .09p ... ... 36.48 23.79 2106 22.59 -33.2tLionsGat B LGF/B ... ... ... 34.41 22.03 1188 20.80 -34.5LiqTech LIQT ... ... ...dd .84 .25 170 .42 -26.8LithiaMot LAD 1.16f 1.2 12 127.99 86.05 593 96.59 -15.0LiveNatn LYV ... ... ...cc 49.11 33.13 1241 40.11 -5.8LloydBkg LYG .47a 13.6 ... 4.21 3.26 2521 3.49 -6.9LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 45 363.00 266.01 2643 305.70 -4.8Loews L .25 .5 14 53.59 45.01 1383 51.09 +2.1tLomaNeg n LOMA ... ... ... 26.89 20.03 758 19.25 -16.4LaPac LPX .13p ... 15 31.19 22.07 1528 28.17 +7.3Lowes LOW 1.64 2.0 19 108.98 70.76 6419 83.96 -9.7Lubys LUB ... ... ...dd 3.43 2.35 59 2.61 -1.1tLumberLiq LL ... ... ...dd 41.33 19.67 1986 20.00 -36.3LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 20 67.85 38.50 204 40.85 -26.7tLydall LDL ... ... 14 60.00 42.51 336 41.50 -18.2LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2600 104.75 -5.0M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 1244 179.59 +5.0M&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 9.29 240 11.14 -9.9MBIA MBI ... ... ...dd 10.97 6.04 1214 8.26 +12.8MDC MDC 1.20 4.1 11 35.18 26.45 1246 29.25 -8.2MDU Res MDU .79 2.8 24 28.54 24.29 488 28.09 +4.5MFA Fncl MFA .80 10.7 9 8.90 6.72 1732 7.45 -5.9MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 0 25.58 -3.0MFA pfB MFApB 1.88 7.5 ... 25.89 23.96 12 24.98 -1.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 9 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.28 3 10.34 -10.2MCR MCR .72a 8.9 ...q 8.76 8.00 75 8.08 -4.7MGF MGF .41 9.0 ...q 5.01 4.50 24 4.54 -5.2MFS HInM CXE .30 6.1 ...q 5.51 4.84 55 4.90 -6.5MFS HYMu CMU .28 6.1 ...q 4.89 4.37 47 4.49 -2.8MFS IHI CIF .25 9.2 ...q 3.03 2.63 34 2.70 -8.2MIN MIN .42 10.9 ...q 4.35 3.85 233 3.87 -6.7MFS InvG CXH .50 5.3 ...q 10.33 9.27 6 9.44 -2.8MMT MMT .52 9.1 ...q 6.29 5.65 110 5.70 -6.1MFM MFM .38 5.9 ...q 7.41 6.41 97 6.53 -4.9MFV MFV .58 9.7 ...q 6.84 5.71 20 5.94 +.3MGIC Inv MTG ... ... 8 16.21 9.97 5070 10.41 -26.2MGMGrPr n MGP 1.68 ... ... 31.83 25.31 803 28.11 -3.6MGM Rsts MGM .48 1.5 9 38.41 29.53 8793 31.22 -6.5MI Homes MHO ... ... 14 37.41 24.08 158 30.19 -12.2MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.9 ...dd 39.38 30.88 1273 35.92 +1.3MRC Glbl MRC ... ... 20 20.77 14.01 711 19.13 +13.1MSA Safety MSA 1.40f 1.6 50 91.61 65.95 180 86.88 +12.1MSC Ind MSM 2.32 2.6 17 99.94 65.42 442 87.83 -9.1MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 1094 150.44 +18.9MSG Netw MSGN ... ... 9 26.30 16.25 592 20.50 +1.2MV OilTr MVO .76e 8.6 7 9.80 4.80 13 8.76 +4.3MVC Cap MVC .60 6.1 ...q 10.97 8.59 8 9.91 -6.2MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.59 -1.0MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 23 11.66 -6.2MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 18 22.89 -11.2Macerich MAC 2.96 5.1 32 69.73 52.12 1407 57.57 -12.3MackCali CLI .80 4.6 8 28.51 15.86 582 17.34 -18.8Macquarie MIC 5.76f 15.3 7 81.70 36.20 1999 37.66 -41.3Macys M 1.51 4.8 11 32.45 17.41 5410 31.34 +24.4MadCvCall MCN .72 9.8 ...q 8.15 7.09 98 7.31 -5.3MadSqGd n MSG ... ... 74 254.50 189.96 211 237.96 +12.9MadStSec MSP 1.04 8.8 ...q 12.33 10.72 2 11.84 +1.1MagellMid MMP 3.75f 5.6 20 75.82 54.82 1243 66.73 -5.9Magna g s MGA 1.32f 2.2 11 61.56 42.20 1376 59.83 +5.6MagnaChip MX ... ... 7 13.40 8.40 347 10.55 +6.0Maiden prA MHpA 2.06 10.7 ... 25.81 18.80 3 19.20 -22.3Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 11 17.44 -28.6MaidnH pfD MHpD 1.68 10.4 ... 25.05 14.85 5 16.08 -23.2MaidenHld n MHLA .60 3.0 ... 27.28 16.68 6 20.05 -12.8MaidHld 43 MHNC 1.94 9.1 ... 27.34 18.64 5 21.25 -13.0MainStCap MAIN 2.28f 6.1 13 41.79 34.37 158 37.62 -5.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 36 18.89 -4.7Majesco n MJCO ... ... ...dd 6.43 4.35 2 5.16 -3.9Mallinckdt MNK ... ... ... 49.12 12.75 2682 13.00 -42.4MgdDInvG MZF .74 5.4 ...q 14.17 13.05 4 13.65 +1.6ManchUtd MANU .36 1.9 1 22.15 15.86 22 19.20 -3.0Manitowc rs MTW ... ... ... 44.03 21.24 447 24.53 -37.6ManngNap MN .32 10.5 13 5.38 2.95 85 3.05 -15.3ManpwrGp MAN 1.86 1.9 11 136.93 94.19 1151 96.31 -23.6Manulife g MFC .44 ... ... 22.16 16.62 2982 18.18 -12.8MarathnO MRO .20 1.1 ...dd 19.52 10.55 11188 18.30 +8.1MarathPt s MPC 1.84 2.4 11 83.27 49.30 13317 75.84 +14.9MarcusMill MMI ... ... 22 36.70 23.40 238 34.46 +5.7Marcus MCS .50 1.6 24 34.60 23.55 89 30.50 +11.5MarinSft rs MRIN ... ... ... 15.45 6.25 27 7.90 -27.9MarineP MPX .40f 2.6 27 17.12 12.00 21 15.30 +20.1MarineMx HZO ... ... 22 24.30 13.80 429 23.05 +22.0Markel MKL ... ... 44 1194.98 936.95 23 1133.03 -.5MarriotVac VAC 1.60 1.3 20 154.14 107.58 1479 122.99 -9.0MarshM MMC 1.50 1.9 22 86.54 72.96 1882 79.82 -1.9MartMM MLM 1.76 .9 29 241.33 189.27 746 196.89 -10.9Masco MAS .42 1.1 23 46.45 35.79 5267 37.73 -14.1Masonite g DOOR ... ... 12 83.15 50.40 133 60.40 -18.5Mastec MTZ ... ... 11 55.53 38.40 1398 46.10 -5.8MastechD MHH ... ... 17 15.93 6.13 8 14.59 +45.0sMasterCrd MA 1.00 .5 43 183.73 115.55 9925 185.82 +22.8MatadorRs MTDR ... ... 35 34.23 20.13 1288 32.59 +4.7Materion MTRN .40 .8 33 55.90 33.15 110 51.60 +6.2MatinasB n MTNB ... ... ... 3.08 .43 706 .69 -40.3Matson MATX .80 2.6 6 40.32 21.63 392 30.94 +3.7MauiLand MLP ... ... 19 27.80 9.95 44 11.05 -36.1MaxarTc n MAXR 1.48 3.4 ... 67.30 42.11 107 43.68 -32.1Maximus MMS .18 .3 20 72.71 58.58 234 67.20 -6.1MaxLinear MXL ... ... 16 32.47 20.38 338 23.48 -11.1McClatch rs MNI ... ... ...dd 11.55 5.75 21 9.33 +4.5McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 103.38 +2.9McCorm MKC 2.08f 2.0 15 111.46 90.25 1272 101.62 -.3McDrmInt MDR ... ... 12 9.07 5.38 52373 6.57 -.2McDnlds MCD 4.04 2.5 24 178.70 143.40 4245 160.68 -6.6McKesson MCK 1.36 .9 13 178.86 134.25 1467 154.63 -.8McEwenM MUX .01 .5 ...dd 3.06 1.82 3103 2.09 -8.3Mechel pf MTLp ... ... ... 1.34 .80 2 1.05 Mechel rs MTL ... ... ... 5.80 3.30 49 3.67 -30.2Medequit n MRT .84 8.3 ... 13.06 9.67 95 10.16 -9.4MedProp MPW 1.00f 7.8 14 14.19 11.82 1985 12.90 -6.4Medifast MED 1.92 1.9 43 103.87 40.00 161 99.33 +42.3MedleyCap MCC .64 15.0 7 7.67 3.94 109 4.28 -18.0MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 6 25.11 -.5MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.57 -.9Medley n MDLX .22p ... ... 25.09 23.76 2 24.89 +.4Medley24 n MDLQ ... ... ... 25.66 24.51 25.09 -.5MedleyMgt MDLY .80 14.2 17 7.15 5.45 5 5.65 -13.1Mednax MD ... ... 12 63.04 40.56 1157 46.28 -13.4Medtrnic MDT 1.84 2.3 32 89.72 76.41 3838 79.92 -1.0Merck MRK 1.92 3.4 21 66.41 52.83 9812 57.30 +1.8MercGn MCY 2.50 5.6 40 61.51 41.41 446 44.86 -16.1Meredith MDP 2.18f 4.2 12 72.25 50.63 423 52.15 -21.0Meritage MTH ... ... 12 55.50 38.20 379 44.90 -12.3Meritor MTOR ... ... 7 29.54 14.97 1491 19.35 -17.5MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 19 25.73 -1.4MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0 ML CZN46 PIY 2.09 13.3 ... 26.88 11.66 24 15.68 +6.6MLRRD29 PYS 1.58 8.0 ... 24.85 17.20 21 19.64 -3.0MLGS t PYT .76 3.5 ... 22.60 20.40 21.85 +4.3MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.45 -.9MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 1 15.40 -16.5Mesab MSB 1.49e ... ... 30.92 12.70 46 22.40 -10.9Methode MEI .44 1.1 34 48.44 36.05 431 40.00 -.2MetLife MET 1.68f 3.7 10 55.91 43.01 8362 45.05 -10.9MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 19 24.97 +.5MetroBkH n MCB ... ... ... 51.30 36.35 55 49.25 +17.0MettlerT MTD ... ... 39 697.26 540.78 176 560.83 -9.5MexcoEn MXC ... ... ...dd 7.18 3.00 28 4.23 +7.6MexEqt MXE 1.62e .1 ...q 12.22 9.91 5 10.75 +4.8MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.8 ...q 18.24 15.26 28 15.97 +1.4MKors KORS ... ... 20 70.00 32.38 2312 65.47 +4.0MicrFoc n MFGP ... ... ... 36.21 12.67 512 17.12 -49.0MicrSol n MICR ... ... ... 4.29 3.19 2 3.70 +5.7MidAApt MAA 3.48 3.8 17 110.95 85.16 891 92.02 -8.5MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 1 65.38 -2.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 53 14.30 +7.9MidstPet MPO ... ... ... 19.04 10.87 97 14.36 -13.4Milacron n MCRN ... ... ... 22.62 15.09 747 17.89 -6.5MilestnSci MLSS ... ... ... 1.80 .70 69 .76 -35.6MHowHiInc HIE 1.39 11.8 ...q 14.17 10.93 40 11.82 -5.2MillerInds MLR .72 2.9 15 29.00 23.65 12 25.15 -2.5MinTech MTX .20 .3 16 77.15 62.55 115 68.45 -.6MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 5 25.13 -2.1Mistras MG ... ... 37 23.83 17.00 48 19.76 -15.8MitsuUFJ MUFG ... ... ... 8.11 5.95 755 6.51 -10.5MiX Tele MIXT .22e ... ... 17.18 5.59 51 17.06 +33.7MizuhoFn MFG ... ... ... 4.00 3.37 175 3.60 -1.1MobileTele MBT .53e 5.2 ... 12.80 7.77 3017 10.11 -.8Model N MODN ... ... ...dd 18.90 11.35 98 17.25 +9.5Modine MOD ... ... 13 25.75 12.13 327 17.10 -15.3Moelis&Co MC 1.88f 3.5 44 57.30 34.60 364 53.25 +9.8Mohawk MHK ... ... 16 286.85 207.79 947 212.31 -23.0MolinaHlth MOH ... ... ...dd 93.98 56.68 1964 82.88 +8.1tMolsCoor A TAP/A 1.64 2.6 6 96.00 72.50 2 64.04 -23.8tMolsCoorB TAP 1.64 2.7 10 97.50 70.05 12431 60.64 -26.1MonRE MNR .68 4.3 25 18.45 13.87 408 15.80 -11.2MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 22.82 4 24.23 -3.2Monsanto MON 2.16 1.7 22 126.80 114.19 3100 125.20 +7.2Moodys MCO 1.76 1.1 35 171.68 112.55 787 162.71 +10.2Moog A MOG/A .25p ... 21 93.93 65.41 171 81.95 -5.6Moog B MOG/B .25p ... 21 91.71 67.36 81.51 -8.1MorgStan MS 1.00 1.9 13 59.38 40.43 8929 51.70 -1.4MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 18 28.23 -2.5MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 26 27.64 -2.8MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 50 26.77 -3.9MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 7 26.06 -2.4MorgSt pfK MSpK ... ... ... 27.72 25.55 35 25.74 -5.0MS Asia APF .14e .8 ...q 19.99 15.73 9 17.84 -3.0MS China CAF 13.33e ... ...q 27.79 19.76 42 24.50 +4.8MS CushHi MLPY 1.28e 20.2 ...q 8.00 6.10 3 6.33 -10.4tMS EMD MSD .57e 6.2 ...q 10.27 9.24 45 9.19 -7.9tMSEMDDbt EDD .80m 10.8 ...q 8.37 7.40 475 7.42 -3.6MSEmMkt MSF .05e .3 ...q 19.86 15.59 20 17.51 -2.1MS icb ICB .54a 2.9 ...q 19.79 17.93 5 18.60 +1.4MS India IIF .04e ... ...q 35.14 28.02 34 30.94 -6.7MSJCP97 HJV 1.75 14.5 ... 16.72 10.00 7 12.05 -2.4MkVRMB CNY ... ... ...q 49.12 38.95 1 46.80 +8.8MkVRupee INR .20p .5 ...q 45.42 39.60 0 40.75 -6.7MSDLEur URR ... ... ...q 21.49 16.19 19.73 +8.8MSDSEur DRR ... ... ...q 60.10 44.20 49.75 +2.7MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 60 22.40 -1.1MosaicAc n MOSC ... ... ... 9.90 9.49 9.68 -.2Mosaic MOS .10m .4 37 29.20 19.23 4199 27.14 +5.8MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 924 107.63 +19.1Movado MOV .80f 2.1 ...cc 42.25 20.50 127 38.50 +19.6Mueller MLI .40 1.4 19 37.57 25.26 205 27.73 -21.7MuellerWat MWA .20 2.0 22 12.99 9.62 854 9.80 -21.8Mulesft n MULE ... ... ... 44.75 19.40 44.57 +91.6MurphO MUR 1.00 3.4 ...dd 35.16 22.21 2364 29.82 -4.0tMurphUSA MUSA ... ... 12 89.69 61.57 1206 64.95 -19.2MyersInd MYE .54 2.3 46 24.60 15.40 44 23.05 +18.2Myomo n MYO ... ... ... 23.20 2.07 412 3.98 +6.1Myovant n MYOV ... ... ...dd 24.14 9.92 47 20.54 +62.5N -NCI BldSy NCS ... ... 21 21.20 13.05 300 17.65 -8.5tNCR Corp NCR ... ... 25 43.38 29.20 5455 27.89 -17.9NGL EnPt NGL 1.56 13.1 ...dd 17.65 8.58 611 11.90 -15.3NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 7 23.94 -1.9NL Inds NL ... ... 6 16.05 6.00 26 7.65 -46.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 49 31.82 14.53 5846 30.48 +7.0NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 157 17.40 -7.7NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 526 17.75 -6.1NTN Buzz rs NTN ... ... ...dd 8.70 3.01 3 4.73 +12.4NVR NVR ... ... 22 3700.00 2152.99 18 3093.22 -11.8snVent El n NVT ... ... ... 23.37 21.00 10670 22.76 +.2Nabors NBR .24 3.2 ...dd 10.75 5.32 13440 7.56 +10.7NACCO NC 1.09f 3.1 4 92.60 23.80 17 35.40 -6.0NamTai NTP .28 2.3 49 13.90 7.60 13 12.20 -2.8NanoViric NNVC ... ... ...dd 1.64 .65 85 .73 -17.0Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .36 1.0 30 37.08 30.10 160 35.36 +9.0NatFuGas NFG 1.66 3.2 16 59.92 48.31 447 51.70 -5.8NatGrid NGG 2.89e 5.0 ... 70.76 51.44 288 57.71 -1.9NtHlthInv NHI 4.00f 5.8 16 81.60 62.71 166 68.53 -9.1NHltcre NHC 1.92f 3.1 19 74.80 57.00 16 61.81 +1.4NOilVarco NOV .20 .5 ...dd 41.38 29.90 3170 38.42 +6.7NatPresto NPK 1.00a 1.0 13 121.40 88.80 27 95.25 -4.2NatRetPrp NNN 1.90 4.9 18 43.90 36.25 887 38.48 -10.8NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.65 31 23.77 -7.0NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 72 22.70 -9.5NatlStor n NSA 1.12 4.2 92 28.55 21.17 220 26.72 -2.0NtStorAf pfA NSApA ... ... ... 26.30 23.58 4 23.60 -9.4NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 234 18.22 -1.5NatxIntV n MVIN ... ... ... 47.10 43.78 1 46.18 +3.6NatGsSvcs NGS ... ... 70 29.55 22.40 72 23.75 -9.4NatrlGroc NGVC ... ... 27 10.59 4.79 72 7.19 -19.5NatRsPt rs NRP 1.80 5.5 9 37.70 22.81 42 32.60 +25.4Natuzzi NTZ ... ... ... 3.16 1.41 1 1.65 +3.1Nautilus NLS ... ... 17 19.80 11.30 311 14.95 +12.0NavideaBio NAVB ... ... ...dd .68 .26 600 .27 -24.8sNavigCons NCI ... ... 19 21.83 14.62 209 21.39 +10.2NavigatrH NVGS ... ... ... 13.25 7.00 115 11.15 +13.2NaviosAcq NNA .08 10.5 ...dd 1.70 .67 281 .77 -31.1Navios pfG NMpG 2.19 18.6 ... 19.99 10.18 3 11.80 -27.2Navios NM ... ... ...dd 1.90 .68 865 .82 -31.5NavMH pfH NMpH 2.16 18.7 ... 18.89 10.36 4 11.56 -29.1NavMMid NAP 2.00f 44.5 ... 11.27 3.26 183 4.49 -52.8NaviosMar NMM 1.69f 94.9 6 2.62 1.45 318 1.78 -24.6Navistar NAV ... ... ...cc 47.73 24.75 640 34.95 -18.5Navistr pfD NAVpD ... ... ... 23.12 9.33 21.70 +26.9NeenahP NP 1.64 2.1 17 95.40 72.35 101 78.75 -13.1Nelnet NNI .64f 1.2 12 59.68 38.72 49 53.75 -1.9NeoPhoton NPTN ... ... ...dd 9.78 4.56 1313 5.67 -13.8Netshoes n NETS ... ... ... 26.96 4.59 91 4.79 -39.4Netw1Tch NTIP .10 3.8 88 4.95 2.25 22 2.65 +10.4NBCAInt NBW .74 5.9 ...q 14.61 12.57 9 12.65 -7.0NeuB HYld NHS .96 8.7 ...q 12.35 10.84 36 11.05 -6.0NBIntMu NBH .90 6.6 ...q 16.00 13.42 37 13.63 -7.8NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.46 2 11.63 -4.4NBRESec NRO .36 7.5 ...q 5.70 4.29 93 4.79 -13.4NevGCas UWN ... ... 26 2.86 1.87 170 2.35 -12.0NevroCorp NVRO ... ... ...dd 93.98 65.00 253 90.91 +31.7Nevsun g NSU .04 1.5 ...dd 2.85 1.96 606 2.67 +9.4NewAmHi HYB .78a 8.9 ...q 10.20 8.48 87 8.75 -6.9NewConcEn GBR ... ... 26 2.45 1.16 34 1.32 -15.3tNE Realty NEN 1.00 1.5 2 75.25 66.95 2 66.81 -8.9NwGold g NGD ... ... ...dd 4.25 2.22 7776 2.47 -24.9NewHome NWHM ... ... 9 13.55 9.75 57 10.02 -20.0NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 17 12.00 -4.2NJ Rscs s NJR 1.09 2.6 15 45.45 35.55 536 41.70 +3.7NewMedia NEWM 1.48 8.9 24 17.95 11.87 291 16.60 -1.1NwMtnFin NMFC 1.36 10.1 9q 14.90 12.05 124 13.45 -.7NewOriEd EDU .40e ... 46 108.40 65.38 859 91.51 -2.6NewRelic NEWR ... ... ...dd 79.08 39.11 589 71.47 +23.7NewResid NRZ 2.00 11.3 6 18.43 15.04 3162 17.67 -1.2NewSenInv SNR 1.04 12.2 16 10.57 6.77 532 8.54 +13.0NY&Co NWY ... ... ...dd 4.31 1.28 185 3.83 +33.9NY CmtyB NYCB .68 5.7 14 14.53 11.67 5005 11.94 -8.3NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 21 26.84 -6.2NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 27 48.91 -3.6NY REIT NYRT 2.00c ... ... 2.79 1.91 2.22 +11.1NY Times NYT .16 .7 ...cc 25.70 16.68 3247 23.00 +24.3NewellRub NWL .92f 3.4 11 55.08 23.85 6995 26.85 -13.1NewdExp NFX ... ... 14 35.99 22.72 9111 27.89 -11.5tNewMarket NEU 7.00 1.9 19 478.84 367.85 65 363.22 -8.6NewmtM NEM .56 1.4 29 42.04 31.42 5856 39.19 +4.5NewpkRes NR ... ... ...dd 10.75 6.58 1221 10.50 +22.1NexGen g NXE ... ... ... 2.85 1.65 804 2.15 -16.1NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 9.9 ...q 25.64 21.30 113 24.28 -4.0NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 65 27.05 -3.2NxtEraLP NEP 1.57f 3.8 14 45.38 32.91 286 41.83 -3.0NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 12 24.63 -1.4NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 7 24.14 -3.3NextEra76 NEEpK ... ... ... 25.99 23.62 24 24.94 -2.5NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 61.75 0 73.05 +5.0NextEraEn NEE 4.44f 2.7 25 165.15 133.42 2673 163.45 +4.6NxtEra pfR NEEpR ... ... ... 58.46 52.40 495 57.80 +2.8NiSource s NI .78 3.1 32 27.76 22.44 7217 25.38 -1.1NiaM 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 +.4tNielsen plc NLSN 1.40f 4.6 17 43.61 30.64 6736 30.21 -17.0NikeB s NKE .80 1.2 64 70.25 50.35 5464 68.26 +9.1NoahHldgs NOAH ... ... 30 55.50 25.52 165 52.62 +13.7NobilisH n HLTH ... ... ... 2.10 1.25 99 1.55 +14.8NobleCorp NE .08 1.8 ...dd 5.80 3.14 6895 4.43 -2.0NobleEngy NBL .44 1.3 33 34.53 22.99 3767 33.07 +13.5NobleMid n NBLX 1.91e ... 11 57.98 41.90 224 44.01 -12.0NokiaCp NOK .19e 3.3 ... 6.65 4.51 20609 5.78 +24.0NomadF n NOMD ... ... ... 17.32 11.64 1019 16.40 -3.0Nomura NMR ... ... ... 6.83 5.28 203 5.57 -4.3Norbord n OSB 1.29 3.2 ... 42.97 27.83 145 40.94 +21.1NordicAOff NAO .18 15.7 ... 1.60 .95 90 1.15 -4.1NordicAm NAT .41e 21.3 ...dd 7.48 1.82 1105 1.92 -22.0Nordstrm JWN 1.48a 2.9 20 54.00 37.79 1195 50.20 +6.0NorkSo NSC 2.88 2.0 21 157.15 111.21 1567 142.40 -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 26 8.62 +23.9NoWestCp NWE 2.20 4.0 16 64.47 50.01 453 54.79 -8.2NDynMn g NAK ... ... ... 2.42 .81 716 .86 -51.6NthnO&G NOG ... ... 21 2.97 .63 929 1.65 -19.5NorthropG NOC 4.40f 1.4 32 360.88 243.39 2163 307.16 +.1NStREur n NRE .60 4.1 ... 14.70 10.08 601 14.56 +8.4NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 104 61.80 +3.6NorwCruis NCLH ... ... 17 61.48 49.52 3084 52.03 -2.3NovaBay rs NBY ... ... ...dd 5.00 2.25 1 3.10 -19.5sNovaGld g NG ... ... ...dd 4.94 3.35 2236 4.92 +25.2Novartis NVS 2.75e 3.6 15 94.19 75.73 1610 75.79 -9.7NovoNord NVO .96e 2.0 ... 58.37 39.72 2306 49.01 -8.7NOW Inc DNOW ... ... ...dd 18.37 9.12 4984 13.84 +25.5 NuSkin NUS 1.47 2.0 35 76.24 53.50 623 73.44 +7.6Nucor NUE 1.52f 2.5 15 70.48 51.67 2185 60.99 -4.1tNush EnhYl NUAG ... ... ... 24.87 23.50 4 23.49 -3.8tNush 1-5yr NUSA ... ... ... 25.18 24.36 0 24.34 -1.7NushLCGr NULG ... ... ... 34.04 27.74 3 32.51 +4.2NushLCVal NULV ... ... ... 30.70 25.49 28.10 -1.7NushMCGr NUMG ... ... ... 31.52 26.19 4 29.80 +1.5NushMCVal NUMV ... ... ... 29.85 24.80 1 27.74 -1.6NushSmCap NUSC ... ... ... 29.93 25.08 7 28.70 +.9NushShTrm NURE ... ... ... 27.05 23.57 0 25.48 -3.3NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 1 24.18 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 11.4 20 47.99 19.22 971 21.00 -29.9NustEn pfA NSpA 2.13 9.6 ... 27.09 21.53 21 22.20 -10.7Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 7 21.24 -6.2Nustar pfC NSpC ... ... ... 26.43 22.31 28 22.90 -11.8NustarGP NSH 1.32m 11.7 ... 26.90 10.40 306 11.25 -28.3Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 18 25.18 +.7Nutrien n NTR .40p ... ... 54.35 40.41 703 46.02 -11.3NuvNYVl2 n NYV ... ... ... 15.50 13.27 5 13.29 -7.3NuvCr22 n JCO ... ... ... 10.10 9.26 44 9.54 +.5Nuv Mun21 NHA ... ... ... 10.96 9.29 11 9.57 +1.4NuvHiInO n NMZ ... ... ... 13.91 12.28 178 12.47 -8.4Nuv Pf22 n JPT ... ... ... 27.14 23.35 15 24.07 -4.2Nuv 11-21 n JHB ... ... ... 10.15 9.48 131 9.60 -3.6NuvCA V2 n NCB ... ... ... 18.40 15.30 5 15.35 -9.7NvHiInDc19 JHD ... ... ... 10.36 9.72 32 9.86 -1.6Nuv RE In JRS ... ... ... 11.90 9.39 70 9.73 -13.6NuvMO Pr NOM ... ... ... 17.58 12.87 0 13.73 -1.6NuvAllCEn JMLP 1.37 18.3 ...q 10.22 6.79 9 7.48 -12.6tNuvAZ NAZ .80 6.2 ...q 15.43 12.80 40 12.81 -9.4NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 47 20.44 -7.0NBldAmOp NBD 1.30 6.0 ...q 23.08 21.50 11 21.88 -5.1NCaAMTFr NKX .86 6.5 ...q 16.17 13.30 104 13.39 -12.9NCADvA NAC .91 6.9 ...q 15.58 13.18 217 13.30 -7.1NCalMunV NCA .47 5.0 ...q 10.70 9.16 39 9.39 -7.9NuvCASel NXC .63a 4.6 ...q 17.17 13.51 9 13.71 -8.1NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 31 11.77 -1.3NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.95 32 14.56 -.3NvCredStr JQC .62 7.6 ...q 8.87 7.90 294 8.10 -1.5NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 34 12.15 -1.2NuvDivA NAD .85a 6.5 ...q 14.46 12.92 347 13.11 -6.8NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1NvDow30DO DIAX 1.06 5.7 ...q 19.49 15.43 69 18.61 -1.2NuEnMLP JMF 1.35 13.1 ...p 13.80 9.65 176 10.27 -9.8NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 57 13.36 -5.9NuvFloat JFR .72 6.6 ...q 12.04 10.66 147 10.93 -2.5NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 134 10.82 -5.1NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 11 11.41 -9.2NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 47 16.16 -4.4NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 43 9.84 -.7NuvHIDec18 JHA ... ... ...q 10.25 9.67 38 9.87 -.4NuvEnhMu NVG ... ... ... 15.83 14.06 328 14.81 -4.1NNYAmtF NRK .70 5.8 ...q 13.44 11.88 164 12.00 -7.4NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 373 12.86 -6.5NuvIntMu NID .68 5.5 ...q 13.77 12.10 81 12.50 -3.8NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 19 12.46 -3.2NMDPI NMY .67a 5.5 ...q 13.27 11.88 36 12.07 -4.1NvMAP NMT .71a 5.5 ...q 15.00 12.64 15 12.76 -10.6NMIQI NUM .74 5.9 ...q 14.05 12.41 28 12.59 -5.1NuvMNMu NMS .80 5.8 ...q 17.00 13.49 6 13.71 -6.8NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 15 23.42 -5.1NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 3 22.60 -4.8NuvMultM JMM .48 6.7 ...q 7.77 6.60 22 7.14 -6.3NvMuI NMI .50a 4.4 ...q 12.87 10.77 11 11.25 -2.7NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 206 9.52 -6.0Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.63 46 15.67 -9.2NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 37 13.03 -4.9NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 56 12.53 -9.4NNYMV NNY .39a 4.2 ...q 10.65 9.03 47 9.19 -3.3NuvNYSel NXN .55 4.3 ...q 14.37 12.58 5 12.73 -6.6NNCPI NNC .59a 4.8 ...q 13.67 12.08 11 12.17 -5.7NOHQI NUO .80 5.9 ...q 15.46 13.48 45 13.66 -6.7NvPA NQP .81a 6.5 ...q 13.78 12.34 18 12.46 -5.2NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 32 24.01 -3.0NvPfdInco JPC .80 8.1 ...q 10.75 9.60 172 9.97 -3.6NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 371 9.48 -7.1NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 81 16.43 -7.7NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 202 14.05 -1.4NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 41 18.25 +5.5NvSMM NIM .31a 3.2 ...q 10.55 9.49 13 9.74 -2.2NSTFI NXP .55a 3.9 ...q 15.16 13.85 37 13.99 -4.3NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 21 13.50 -3.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 17 14.52 -4.4NuvSnIn NSL .42 6.3 ...q 7.00 6.28 97 6.63 +1.8NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 32 16.94 +1.9Nv TA Div JTD 1.23 7.4 ...q 18.44 15.48 18 16.69 -5.1NvTxATR JTA 1.04 7.9 ...q 14.69 12.47 42 13.08 -6.2NTXQI NTX .65 5.0 ...q 14.94 12.42 12 13.00 -9.3NVAPI NPV .65a 5.4 ...q 13.46 12.08 13 12.19 -4.9NuverEnv n NES ... ... ... 26.50 9.25 2 17.76 -2.3O -OCI Ptrs OCIP .70e 7.3 60 9.70 6.76 3 9.60 +19.3sOFG Bncp OFG .24 1.7 11 13.95 7.80 441 14.10 +50.0OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 1 23.49 -2.6OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 2 23.35 +5.8OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 0 23.48 +4.6OGE Engy OGE 1.33 4.0 18 37.32 29.59 1690 33.10 +.6OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 445 72.63 -.9OaktreeC OAK 3.59e 9.0 11 48.50 38.80 241 39.75 -5.6OasisMid n OMP ... ... ... 19.65 15.57 51 17.79 +2.0OasisPet OAS ... ... ...dd 12.51 6.69 11566 11.14 +32.5Obsidian g OBE ... ... ... 1.64 .82 910 1.15 -7.3OcciPet OXY 3.08 4.0 ...cc 78.11 57.84 3739 76.83 +4.3Oceaneerg OII .60 2.8 ...cc 27.55 17.11 1748 21.16 +.1Och-Ziff OZM .87e 41.2 23 3.95 1.91 2663 2.11 -15.6sOcwenFn OCN ... ... ...dd 4.47 2.41 4922 4.34 +38.7Oi SA C OIBR/C ... ... ... 9.71 4.76 902 5.37 -4.6OilStates OIS ... ... ...dd 38.95 20.23 1048 36.40 +28.6Oil-Dri ODC .92f 2.4 19 50.82 33.61 8 38.84 -6.4OldRepub ORI .78f 3.9 17 22.34 17.92 1345 20.02 -6.4Olin OLN .80 2.6 9 38.84 27.79 4039 30.80 -13.4Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 9.9 10 34.84 24.90 1307 26.60 -3.4Omnicom OMC 2.40 3.3 15 85.44 65.32 1343 73.52 +.9Omnova OMN ... ... ...dd 11.90 8.10 174 11.10 +11.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 183 5.31 -7.5OncoCyte n OCX ... ... ... 7.85 1.10 36 2.35 -49.5OneLibrty OLP 1.80 7.4 13 27.70 21.02 55 24.27 -6.4OneSmart n ONE ... ... ... 11.86 8.56 210 10.95 +.4OneMain OMF ... ... 15 36.32 22.10 1153 32.02 +23.2sONEOK OKE 3.18f 5.1 46 61.36 47.14 3891 62.57 +17.1Ooma n OOMA ... ... ...dd 12.75 7.30 35 10.70 -10.5OppLgCap RWL .72e 1.4 ...q 55.31 44.89 71 50.01 -2.7Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 9 58.64 -3.4OppSmCap RWJ .59e .8 ...q 73.30 60.34 29 69.53 -.5OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 74 36.14 -1.2OpR1000V n OVLU ... ... ... 27.53 25.07 1 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 1 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.00 -4.6Op R1000D n OMFL ... ... ... 27.47 24.74 2 25.56 -2.1OpIntRev n REFA ... ... ... 30.89 25.65 1 28.13 +1.0OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.70 -.7Opp Rev n ESGL ... ... ... 33.09 27.62 1 30.00 -3.4OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.27 -.4OppenFin RWW .58e .9 ...q 74.63 57.28 3 66.22 -4.0OpEMRev n REEM ... ... ... 30.65 25.82 1 27.84 +.1OppenHldg OPY .44 1.6 ...dd 29.05 15.10 43 27.05 +.9Oracle ORCL .76 1.7 56 53.48 43.60 10042 45.51 -3.7Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 212 18.06 +3.8OrbitATK OA 1.28 1.0 23 134.59 93.50 711 133.57 +1.6OrchidIsl ORC 1.08e 15.2 37 10.64 6.77 743 7.12 -23.3OrchidsPP TIS 1.40 23.3 9 18.94 5.85 98 6.01 -53.0OrientPap ONP ... ... 3 2.45 .75 8 1.12 -13.2OrionECarb OEC .72 ... ... 30.25 17.15 297 26.75 +4.5OrionGpHl ORN ... ... ...dd 8.61 5.17 35 6.20 -20.8Orix IX ... ... ... 100.03 75.78 23 89.91 +6.1OrmatTc ORA .47 .8 34 70.68 53.45 179 58.15 -9.1OshRusS n OUSM ... ... ... 27.78 24.76 17 25.95 -4.0OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.93 -2.6OshkoshCp OSK .96 1.4 16 100.26 61.74 872 70.79 -22.1OsiskoGl n OR .20 ... ... 14.39 9.31 555 9.81 -15.1OutfrontM OUT 1.44 7.5 11 25.30 17.75 1410 19.10 -17.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 1003 3.69 +34.7OwensMin OMI 1.04f 6.2 10 32.81 14.26 738 16.68 -11.7OwensCorn OC .84 1.3 20 96.52 59.96 2194 65.37 -28.9OwensIll OI ... ... 15 25.90 19.45 1341 19.62 -11.5OwensRM ORM .80f 5.1 11 18.72 13.71 13 15.61 -2.5OxfordInds OXM 1.36f 1.8 19 84.32 52.62 59 75.62 +.6P-QsPBF Engy PBF 1.20 3.1 12 39.24 18.48 2500 38.76 +9.3PBF Logist PBFX 1.88f 9.4 9 22.30 17.75 66 19.95 -4.8PCM Fund PCM .96 8.2 ...q 12.13 10.15 32 11.73 +1.4PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 3941 45.87 +2.3PGT Inc PGTI ... ... 24 19.60 11.15 914 18.40 +9.2PHH Corp PHH ... ... ...dd 15.00 8.01 85 10.67 +3.6PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.85 3 49.87 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 105 51.55 -.8Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 22 66.13 -4.5PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 3 57.09 -2.0PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 12 99.57 -.8PimcoTR BOND 6.13e 6.0 ...q 107.65 102.51 79 102.59 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 331 99.80 -.7PimIGBd CORP 3.12a 3.1 ...q 106.25 100.16 26 100.39 -5.0PimShMat MINT .82e .8 ...q 101.87 101.39 510 101.43 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 19 52.58 -2.0tPimSTMun SMMU .47e .9 ...q 50.80 49.59 8 49.51 -.7Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 3 109.73 -9.6PJT Part n PJT .20 .4 ...dd 55.99 35.47 511 53.00 +16.2PLDT Inc PHI 1.60e 6.0 ... 38.54 25.89 60 26.84 -10.8PNC pfP PNCpP 1.65 6.1 ... 30.06 26.97 32 27.14 -4.1PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 4 25.12 -.9PNC PNC 3.00 2.1 13 163.59 115.66 1980 143.61 -.5PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 1248 38.95 -3.7POSCO PKX ... ... ... 93.12 58.50 220 86.33 +10.5PPDAI n PPDF ... ... ...dd 13.68 6.53 75 6.55 -7.9PPG s PPG 1.80 1.7 18 122.07 100.45 1888 105.71 -9.5PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 7 25.12 -1.8PPL Corp PPL 1.64f 5.7 12 40.20 27.08 5403 28.69 -7.3PQ GrpH n PQG ... ... 29 17.65 12.88 69 14.26 -13.3PS BusPk PSB 3.40 2.9 29 137.60 107.91 98 116.12 -7.2PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 3 24.74 -2.0PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 4 24.40 -3.6PS BusP pfY PSBpY ... ... ... 24.78 22.16 4 22.50 -8.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 33

PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 6 23.10 -8.6PS BsPk pfW PSBpW ... ... ... 25.77 22.23 8 22.61 -10.4PVH Corp PVH .15 .1 20 163.78 96.85 1476 152.26 +11.0PcrTrnd750 PTLC ... ... ...q 30.73 25.06 155 28.26 -1.3PcrTrnd450 PTMC ... ... ...q 32.86 27.37 46 30.75 -1.2PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 145 31.38 +3.7PacrCash n GCOW ... ... ... 34.59 29.33 27 30.53 -3.0PacrTrendp PTEU ... ... ... 33.39 27.67 33 29.65 -3.4Pacr Wlth n PWS ... ... ... 27.67 23.99 14 25.16 -.3Pac Cash n CALF ... ... ... 27.62 22.60 11 26.35 +1.0PacDvCsh n ICOW ... ... ... 31.03 25.13 4 29.21 -.4PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 307 2.15 +10.8PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 14 24.82 -12.0PacGE pfB PCGpB 1.37 6.2 ... 33.00 22.05 2 22.29 -13.7PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 21.10 -14.2PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.64 5 20.81 -13.8PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 0 21.37 -13.3PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 19.68 -19.9PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 19.31 -16.3PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.21 1 19.26 -14.6Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 98.10 1066 112.09 -7.0Pagsegur n PAGS ... ... ... 39.97 30.69 2756 33.06 +4.3PalatinTch PTN ... ... ...dd 1.59 .34 1454 1.16 +35.0sPaloAltNet PANW ... ... ...dd 197.20 112.30 1333 196.69 +35.7PampaEng PAM ... ... ... 72.98 50.88 445 55.25 -17.9Pandora P ... ... ...dd 10.79 4.09 5828 5.63 +16.8PanhO&G PHX .16 .8 99 25.30 17.65 16 19.75 -3.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 35 16.45 7.31 77 14.51 +55.2ParaGold n PZG ... ... 4 1.80 1.16 28 1.55 +19.2ParamtGp PGRE .40f 2.8 ... 16.79 13.70 1117 14.38 -9.3Paretem rs TEUM ... ... ...dd 3.59 .50 1892 2.94 +42.0ParkEl PKE .40 2.3 40 20.46 13.88 53 17.34 +1.7ParkHot n PK 2.20f 7.7 ... 29.93 23.91 1931 28.58 -.6ParkNatl PRK 3.84f 3.5 18 116.75 92.42 38 110.82 +6.6ParkDrl PKD ... ... ...dd 1.65 .49 736 .61 -38.8ParkerHan PH 3.04f 1.8 21 212.80 151.17 1683 167.82 -15.9ParsleyEn PE ... ... 50 32.90 21.12 5673 30.14 +2.4PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 2 25.16 -1.7PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 5 26.55 -1.1PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 5 27.66 -3.5PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 5 25.44 -3.2PartyCity n PRTY ... ... 15 17.00 9.50 425 15.75 +12.9PaycomSft PAYC ... ... 98 118.45 62.17 2209 104.38 +29.9PeabodyE n BTU .12p ... ... 41.98 22.58 1140 37.10 -5.8PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.1 ... 11.50 7.62 391 11.30 +15.1Pebblebrk PEB 1.52 4.4 20 39.74 29.53 702 34.85 -6.2Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 5 24.75 -2.1Pebbleb pfD PEBpD 2.09 8.4 ... 26.43 24.11 12 24.75 -3.9Pedevco rs PED ... ... ... 1.48 .26 66 .32 -.3Pembina g PBA 1.50 ... 24 36.99 29.28 760 31.84 -12.0PengthE g PGH .04 ... ...dd 1.23 .54 1210 .84 +5.5Penney JCP ... ... 8 5.73 2.35 10240 3.04 -3.8tPennaRE PEI .84 8.7 13 13.02 8.88 2434 9.66 -18.8PenRE pfB PEIpB 1.84 8.4 ... 25.77 20.21 16 22.00 -12.6PenRE pfC PEIpC 1.80 8.5 ... 26.98 19.44 12 21.08 -18.6PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 4 20.30 -19.2PennyMFn PFSI ... ... 7 25.20 15.65 200 21.00 -6.0PennyMac PMT 1.88 10.7 18 18.46 14.87 390 17.52 +9.0Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 2 25.66 +1.7PennyM pfB PMTpB ... ... ... 25.45 23.68 3 25.10 -.3Penske PAG 1.36f 2.9 11 54.83 38.33 433 46.47 -2.9Pentair PNR 1.38 3.0 14 74.84 43.76 4794 45.42 -35.7sPenumbra n PEN ... ... ...dd 127.95 77.75 185 128.50 +36.6PerfFood n PFGC ... ... 22 35.25 25.35 1085 32.40 -2.1PerkElm PKI .28 .4 28 84.49 61.27 1084 72.17 -1.3PermRck n PRT ... ... ... 3314 15.50 Prmian PBT .56e 5.7 27 10.30 7.80 141 9.80 +10.5Perrigo PRGO .76f 1.0 ...dd 95.93 63.68 1097 76.32 -12.4PetChina PTR .70e 1.0 ... 82.33 60.69 172 72.17 +3.2PetroArg PZE .07e ... ... 14.80 10.35 56 11.22 -17.4PetrbrsA PBR/A ... ... ... 13.92 6.96 4768 12.76 +29.8Petrobras PBR ... ... ... 14.93 7.61 11607 13.82 +34.3PtroqstE rs PQ ... ... ...dd 2.55 .47 123 .57 -70.0Pfenex PFNX ... ... ...dd 6.77 2.07 58 5.54 +108.3Pzer PFE 1.36 3.9 14 39.43 31.67 26605 34.89 -3.7Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.0 ... 7.79 4.89 181 5.49 -6.2PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.3 21 123.55 80.48 6112 80.10 -24.2sPhilipsNV PHG .88e 2.1 ... 42.87 34.99 939 42.86 +13.4sPhillips66 PSX 2.86f 2.5 26 113.32 75.85 3400 114.52 +13.2Phill66LP PSXP 2.71f 5.4 18 56.48 44.40 366 49.89 -4.7PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 67 8.14 2.43 261 4.00 -38.4PhysRltTr DOC .92f 6.2 25 21.85 14.13 2365 14.77 -16.8PiedmOfc PDM .84 4.5 9 21.82 16.69 2776 18.72 -4.5Pier 1 PIR .28 11.5 13 6.93 2.15 2991 2.44 -41.1PimUS Eq n MFUS ... ... ... 29.49 25.01 3 27.43 -.7Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.84 +.4PimEmMkt MFEM ... ... ... 28.32 24.30 6 25.59 -2.2PimcoCA PCQ .92 6.1 ...q 17.89 14.43 60 15.09 -12.6PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 83 8.14 -19.9PimcCA3 PZC .72 7.3 ...q 12.97 9.55 66 9.92 -5.0PimcoCp&I PCN 1.35 7.8 ...q 17.95 15.84 76 17.22 +.1sPimCpOp PTY 1.56a 8.8 ...q 17.58 15.85 537 17.72 +7.7PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 558 22.86 +1.9PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 212 30.85 +2.7PimcIncStr PFL 1.08 9.0 ...q 12.44 11.15 70 12.05 +3.2PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 263 10.64 +2.0PimStPls PGP 2.20 16.2 ...q 19.85 12.37 30 13.62 -11.4PimcoHiI PHK 1.24 15.5 ...q 8.96 7.19 796 8.01 +7.4PimIncOpp PKO 2.28a 8.4 ...q 27.50 24.50 220 27.21 +5.0PimcoMuni PMF .98 7.6 ...q 14.23 12.29 41 12.87 -1.0PimcoMu2 PML .78 6.1 ...q 13.56 11.80 90 12.70 -3.6PimcMu3 PMX .75 6.6 ...q 12.28 10.76 49 11.39 -1.6PimcoNY PNF .68 5.9 ...q 13.63 11.26 23 11.54 -9.7PimcoNY2 PNI .80 7.5 ...q 12.51 10.42 26 10.55 -12.1PimcNY3 PYN .63 7.3 ...q 10.27 8.55 9 8.67 -12.6PimcoStrIn RCS .96 10.1 ...q 10.65 8.62 189 9.48 +3.3PinnaclFds PF 1.30 2.2 12 66.67 52.25 2549 59.18 -.5PinWst PNW 2.78 3.5 18 92.42 73.81 1609 79.42 -6.8PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 37 15.04 -4.5PionEnSvc PES ... ... ...dd 4.15 1.60 1105 3.85 +26.2PionFltRt PHD .72 6.2 ...q 12.35 11.27 36 11.62 +1.3PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 86 9.51 -2.1PioMuAdv MAV .84 7.8 ...q 11.88 10.50 41 10.78 -5.2PioMunHi MHI .84 7.4 ...q 12.35 11.10 70 11.29 -4.7PioNtrl PXD .32f .2 ...cc 204.55 125.46 1617 196.33 +13.6PiperJaf PJC 1.50f 2.1 12 99.80 52.75 190 70.55 -18.2tPitnyBw PBI .75 8.3 6 16.25 9.50 4589 9.01 -19.4PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 18 24.78 +1.6PivotSft n PVTL ... ... ... 19.00 15.11 587 18.20 +15.7PlainsAAP PAA 1.95 8.3 31 28.68 18.38 5236 23.55 +14.1PlainsGP rs PAGP 1.70 ... 25 29.53 18.98 1767 24.22 +10.3PlanetFit n PLNT ... ... 96 41.50 20.00 583 40.51 +17.0sPlantron PLT .60 .9 21 65.99 41.28 306 65.27 +29.6PlatfmSpc PAH ... ... 14 14.82 9.09 2573 10.30 +3.8PlatGpM rs PLG ... ... 1 1.23 .19 413 .20 -34.2PlayAGS n AGS ... ... ... 23.81 16.66 85 22.11 +19.5PlymInd n PLYM 1.50 8.8 ... 19.00 16.20 6 16.95 -8.3PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 1 24.27 -3.5PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 30 137.66 82.77 544 107.06 -13.7PolyMet g PLM ... ... ...dd 1.36 .57 160 .85 -1.7PolyOne POL .70f 1.7 19 47.48 34.15 672 41.44 -4.7PortGE POR 1.45f 3.4 20 50.11 39.02 1349 42.08 -7.7PostHldg POST ... ... ...cc 88.93 70.66 823 76.12 -3.9PowrREIT PW ... ... ...dd 8.69 5.70 5 5.97 -3.1PwREIT pfA PWpA ... ... ... 26.55 25.02 26.45 +3.3PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 2 77.25 -5.9PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 3 27.66 +1.4PS GrMult PSMG ... ... ... 14.48 12.63 2 13.78 -.3PS BalMul PSMB ... ... ... 13.94 12.78 13.35 -.9PS ModCon PSMM ... ... ... 14.45 12.79 0 12.98 -1.1PS Consrv PSMC ... ... ... 12.98 12.61 12.72 -1.1PSCrudeDS DTO ... ... ...q 173.13 63.04 3 65.37 -26.3PwSBMetS 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 +2.5PSCrudeLg OLO ... ... ...q 6.08 3.71 0 5.93 +16.4PSCrudeSh SZO ... ... ...q 100.57 62.61 63.50 -17.2PwshDB DBC ... ... ...q 17.68 13.69 2170 17.46 +5.1PwShCurH DBV ... ... ...q 24.90 21.17 2 24.30 +2.5PS Engy DBE ... ... ...q 16.28 10.78 507 15.90 +9.4PS PrcMet DBP ... ... ...q 40.26 35.71 138 38.13 -.9PS Silver DBS ... ... ...q 27.91 23.50 1 25.03 -3.8PS Agri DBA ... ... ...q 20.38 18.18 596 19.32 +3.0PS Oil DBO ... ... ...q 11.97 7.40 313 11.70 +15.3PS Gold DGL ... ... ...q 43.28 38.49 42 41.25 -.3PS BasMet DBB ... ... ...q 19.94 15.29 314 18.73 -3.5PS USDBull UUP ... ... ...q 25.76 23.09 1757 24.40 +1.5PS USDBear UDN ... ... ...q 23.27 20.96 166 22.13 -1.1PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 7 47.97 +5.6PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 7 37.83 -2.3PSAerDef PPA .50e .9 ...q 59.40 43.89 147 54.28 +.7PwShBio PBE .57e 1.2 ...q 54.28 41.36 13 48.05 +1.9PS BldCns PKB .07e .2 ...q 36.44 28.22 86 30.47 -12.1PwSClnEn PBW .07e .3 ...q 26.35 3.95 8 24.83 -2.1sPS EnEx PXE .50e 2.1 ...q 24.52 17.35 13 24.33 +6.3PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 2 32.41 -4.3PwSLgCG PWB .21e .5 ...q 45.22 34.75 20 43.08 +3.8PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 78 35.56 -8.4PwShLeis PEJ .15e .3 ...q 46.77 39.50 9 45.00 +1.8PowShMkt PWC .97e 1.0 ...q 103.21 82.88 3 97.48 +2.3PwShMda PBS .27e .9 ...q 31.86 26.19 2 28.89 +2.8PwSMidGr PXMG .19e .4 ...q 47.84 34.86 6 45.63 +7.5PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 1 30.47 -2.7PwShNetw PXQ ... ... ...q 52.10 42.37 8 50.72 +9.6PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 2 9.68 +1.5PwSPharm PJP 3.84e 4.5 ...q 71.42 57.93 19 60.89 -5.1PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.33 -2.3PwSSmGr PXSG .08e .2 ...q 34.90 27.86 3 33.90 +5.5PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 5 30.53 -.9PwSSemi PSI .04e .1 ...q 58.15 41.22 68 49.83 -1.3PwShSoft PSJ .10e .1 ...q 73.27 53.26 6 71.20 +12.1PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 104 29.32 -3.7PwSZMicro PZI .15e .8 ...q 19.90 17.23 19.13 -1.1PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 24.71 -8.6PSPrivEq PSP .66e 5.5 ...q 13.52 11.71 192 12.08 -3.0PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 346 18.32 -2.9PSCleantch PZD .44e 1.0 ...q 45.28 36.97 4 42.71 +1.0PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 43.02 -.9PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 47.01 -1.5PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 1 51.96 -2.0PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 185 110.30 -2.9PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 0 37.32 +.6PS 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 24.69 154 26.85 -2.7PS SP SC n XSHQ ... ... ... 28.90 24.10 27.32 +1.2PS SP Val n SPVM ... ... ... 30.41 24.86 0 27.84 -3.7PS SP IntD IDHD ... ... ... 30.80 27.73 6 29.15 +.8 PS SC High XSHD ... ... ... 26.03 23.12 1 23.99 -4.6PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.79 +.5PS LowVRot DWLV ... ... ... 33.00 27.12 6 31.41 +.9PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 100 29.65 -3.4PS LowVol XRLV .46 1.4 ...q 36.20 29.47 21 33.29 -2.0PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 50 30.59 -1.9PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 268 24.90 -3.0PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 77 45.46 -1.7PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 115 44.98 -.9PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 595 39.28 -7.4PS EMLwV EELV .60e 2.3 ...q 27.59 23.18 129 25.91 +2.3PS EMkMom EEMO ... ... ... 22.52 16.49 12 19.59 -4.5PSS&PMom SPMO ... ... ...q 38.04 28.25 18 35.65 +3.6PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.56 83 33.31 -1.0PSS&PVal SPVU ... ... ...q 37.53 30.19 2 33.92 -2.4PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.05 -.4PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 31 23.72 -.5PS YuanDS DSUM .77 3.2 ...q 24.73 21.91 33 24.10 +4.2PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 52 24.64 -3.6PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 4617 23.10 +.3PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 2070 46.17 -3.3PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 123 41.77 -1.7PS IntlBd PICB .57 2.1 ...q 28.77 25.34 40 26.98 -2.2PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 105 23.02 -3.7PSVrdoTF PVI ... ... ...q 26.18 24.51 0 24.83 -.3PShCalMu PWZ .80 3.1 ... 26.50 25.41 66 25.58 -3.0PShNYMu PZT .86 3.6 ... 24.80 23.71 1 23.86 -3.2PShNatMu PZA .87 3.5 ... 25.90 24.84 162 25.01 -3.1PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 2079 18.44 -2.7PwShPfd PGX .86 6.0 ...q 15.20 14.10 1036 14.40 -3.1tPShEMSov PCY 1.50 5.5 ... 30.23 27.35 1283 27.16 -8.1PShGClnEn PBD .17e 1.3 ...q 13.78 11.38 10 12.79 -2.7PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 725 22.54 +.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.38 6 34.49 +.2PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 808 45.62 +.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.81 23.96 -.9PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.78 1 58.63 -.5PSIndia PIN .12e .5 ...q 27.95 22.54 148 25.20 -4.5PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 66 21.23 -1.0Praxair PX 3.30 2.2 34 166.95 122.90 1528 151.24 -2.2PrecDrill PDS .28 ... ...dd 4.01 2.26 2123 3.53 +16.9PfdAptCm APTS 1.02f 7.0 ...dd 22.71 13.60 388 14.51 -28.3tPrestige rs PBH ... ... 2 287.10 28.26 1214 28.64 -35.5Pretium g PVG ... ... ... 12.44 6.17 2009 6.94 -39.2Primerica PRI 1.00f 1.0 12 108.05 70.00 180 95.55 -5.9PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.03 -3.0PrinActGl GDVD ... ... ... 29.52 24.97 1 27.71 -1.0Prin Cont n PVAL ... ... ... 26.97 25.45 25.57 +.3Prn MegC n USMC ... ... ... 28.10 24.58 3 25.28 -3.8tPrinSpec n PREF ... ... ... 101.70 96.38 8 96.36 -4.0PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 43 16.93 -1.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 26 63.45 45.20 369 46.30 -19.0ProLogis PLD 1.92f 3.0 25 67.53 53.85 3822 64.75 +.4ProPetr n PUMP ... ... ... 22.88 10.84 1497 18.26 -9.4ProShtDow DOG ... ... ...q 18.13 13.89 1327 15.24 +2.0ProShtMC MYY ... ... ...q 12.80 10.71 21 11.28 +.7PrUltDow s DDM .79e .7 ...q 152.41 90.84 226 121.51 -8.1ProUltMC MVV .11e .1 ...q 136.15 96.65 8 118.33 -3.8PrUltQQQ s QLD ... ... ...q 91.48 56.21 1508 77.24 +5.3ProUltSP s SSO .40e .4 ...q 125.72 84.32 1986 104.67 -4.3sPrUShCnG SZK ... ... ...q 16.85 12.80 1 16.86 +23.9ProShtHY SJB ... ... ...q 23.91 22.91 36 23.27 +.6ProUShBM SMN ... ... ...q 19.26 11.73 1 13.89 +5.2Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.45 8 72.70 -13.0Pro7-10yrT UST .42e .8 ...q 60.83 52.55 11 53.07 -7.6ProSShOG DDG ... ... ...q 27.58 21.35 22.06 -4.0ProSShFn SEF ... ... ...q 13.95 10.90 8 11.68 +1.0ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 21 66.05 -1.1ProUltTl s LTL ... ... ...q 56.39 35.57 37.65 -12.8ProHdgRep HDG ... ... ...q 46.26 43.86 1 45.17 -.4ProUltEM EET ... ... ...q 114.48 66.00 2 89.47 -4.8ProRaLS RALS .62e 1.7 ...q 38.56 36.48 36.99 -1.7ProUSL7-10T PST ... ... ...q 23.49 20.50 22 23.28 +8.0ProShtEafe EFZ ... ... ...q 28.33 23.78 1 25.29 -.7ProShtEM EUM ... ... ...q 21.78 16.23 769 18.00 +.3ProUltEafe EFO ... ... ...q 150.78 108.49 0 130.74 -1.4ProUEurop UPV ... ... ...q 66.95 48.15 1 58.06 -.9ProShtBM SBM ... ... ...q 21.23 16.90 0 18.25 +3.2ProUltSEM EEV ... ... ...q 12.42 6.82 38 8.25 -1.4ProUltRE s URE ... ... ...q 68.58 50.79 14 57.80 -12.4ProUltFin s UYG .51e .4 ...q 143.58 92.46 38 121.04 -5.4ProShtRE REK ... ... ...q 17.94 15.62 2 16.72 +5.7ProShtChi50 YXI ... ... ...q 24.64 16.42 3 18.61 -3.3ProUltSem s USD ... ... ...q 162.32 77.16 9 122.72 +.2ProUltUt s UPW ... ... ...q 54.09 37.86 2 44.88 -4.6PrUltTech s ROM ... ... ...q 111.39 63.94 32 94.03 +7.1ProUltJpn EZJ ... ... ...q 151.38 98.80 129.29 -.9ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 49 40.66 +2.7ProUltInd s UXI ... ... ...q 83.64 52.38 2 64.62 -11.5PrUltHCr s RXL .63e .8 ...q 107.49 69.80 5 83.57 -5.3ProUCnsSv s UCC ... ... ...q 99.90 64.24 83.44 +2.4tPrUCnsGd s UGE ... ... ...q 52.04 38.23 3 37.81 -22.9ProUBasM UYM .15e .2 ...q 82.75 52.33 1 66.49 -10.2PrUlPR2K s URTY ... ... ...q 95.99 56.50 57 82.63 +.4PUltM400 s UMDD .03e ... ...q 134.39 80.45 12 107.28 -8.2ProUltSC s SAA ... ... ...q 108.67 75.95 0 101.56 +.9ProUPD30 s UDOW ... ... ...q 116.82 53.75 941 81.38 -13.7ProUlR2K s UWM ... ... ...q 78.13 54.70 83 71.54 +1.3ProSht20Tr TBF ... ... ...q 23.78 21.58 314 23.34 +6.7PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1634 128.50 -8.3ProUChin50 XPP ... ... ...q 113.86 54.38 5 83.00 -1.1PrUSSilv s ZSL ... ... ...q 40.09 27.80 40 33.43 +6.5PUVixST rs UVXY ... ... ...q 63.52 8.52 20471 14.57 +42.7ProVixST rs VIXY ... ... ...q 53.64 21.24 970 33.61 +45.2PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 55.85 14.90 298 51.97 +39.6PrUCrude rs UCO ... ... ...q 31.36 12.36 4815 29.84 +27.3PrUltYen 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 13 24.36 +15.2PrUltSilv AGQ ... ... ...q 39.51 28.47 244 30.98 -8.5PrUltShN s KOLD ... ... ...q 52.12 25.64 46 43.27 +9.1ProUShGld GLL ... ... ...q 80.66 63.08 22 69.29 +.3PrSUShAus CROC ... ... ...q 52.60 42.20 1 49.00 +7.2PrUltShYen YCS ... ... ...q 76.95 64.93 31 71.91 -4.1ProSUltGold UGL ... ... ...q 44.38 35.62 47 40.04 -1.5ProShtVx s SVXY ... ... ...q 139.47 9.53 7125 12.47 -90.3PrUShCrd s SCO ... ... ...q 52.16 17.14 2281 17.98 -26.8ProShtEuro EUFX ... ... ...q 43.77 38.37 1 40.23 +.6ProUltEuro ULE ... ... ...q 18.97 14.67 78 16.98 -2.7ProUShEuro EUO ... ... ...q 25.55 19.46 252 21.65 +2.1tProctGam PG 2.87f 4.0 19 94.67 71.66 10267 70.94 -22.8ProgsvCp PGR .69e 1.2 21 62.78 38.75 3646 58.98 +4.7ProsHldg PRO ... ... ...dd 34.91 21.36 324 30.44 +15.1ProShtQQQ PSQ ... ... ...q 41.11 31.45 1138 33.75 -5.1ProShSP rs SH ... ... ...q 34.55 28.14 2914 30.32 +.5PrUShSP rs SDS ... ... ...q 54.00 35.66 3762 40.95 -.2PrUShDow DXD ... ... ...q 12.87 7.52 1290 8.92 +2.6PUShtMdC MZZ ... ... ...q 24.44 16.91 1 18.59 -.9PUShtQQQ QID ... ... ...q 18.06 10.37 4153 11.82 -11.7PrShRs2K rs SRTY ... ... ...q 50.53 27.07 319 29.29 -9.5PrUShD3 rs SDOW ... ... ...q 35.26 15.67 2988 19.89 +2.0PUltShtF rs FINZ ... ... ...q 15.90 6.47 7.71 -4.8PrSUlhGM rs GDXS ... ... ...q 18.32 12.07 2 14.41 +3.0ProUShL20 TBT ... ... ...q 39.86 32.99 1810 38.24 +13.2PrShR2K rs RWM ... ... ...q 48.66 40.09 169 41.35 -2.2PrUShHC rs RXD ... ... ...q 38.57 24.68 1 30.29 +.7PrUShCnS rs SCC ... ... ...q 30.80 20.44 22.33 -7.7PrUShRE rs SRS ... ... ...q 37.33 28.35 47 32.22 +10.2PUShtR2K TWM ... ... ...q 23.30 15.59 741 16.50 -5.5PrUShtSC SDD ... ... ...q 21.26 14.00 14.72 -5.7PUShChi50 FXP ... ... ...q 28.46 12.37 38 15.52 -9.2PS DecRt n EMTY ... ... ... 38.59 31.27 1 34.73 +3.7PUShtIndl SIJ ... ... ...q 23.95 14.55 1 17.53 +4.1PS OnlSt n CLIX ... ... ... 50.04 37.63 4 46.87 +19.3PrShtSmC SBB ... ... ...q 40.02 32.58 33.53 -2.2PUPShtMC SMDD ... ... ...q 15.39 8.80 12 10.08 +.5PrSh K1 n OILK ... ... ... 25.10 16.51 1 24.52 +13.3PUShtEur EPV ... ... ...q 38.55 26.83 3 30.16 -2.7PUShtSPX SPXU ... ... ...q 17.21 9.19 8059 11.11 -2.3PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 35.94 22.75 0 25.15 -4.9ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 222 61.00 -4.7PUltShEafe EFU ... ... ...q 28.23 19.90 22.11 -3.0PrUGMin rs GDXX ... ... ...q 50.96 33.56 4 37.71 -10.4PrUltBra rs UBR ... ... ...q 107.88 48.32 7 77.60 -.6PrSht20yTr TTT ... ... ...q 31.13 25.95 35 29.21 +9.8ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 4 41.29 -3.7PUltShOG DUG ... ... ...q 53.46 31.48 41 33.52 -9.4tPS MngdF FUT ... ... ... 41.47 39.28 5 39.00 -3.2PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 7 36.04 +.6ProEurDiv EUDV .15p ... ...q 44.13 39.62 1 41.54 -.5PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 9 67.23 ProSPxTch 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 0 54.13 -.3ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 55.32 -2.0PrUltPFn FINU .29e .3 ...q 134.30 59.70 15 91.10 -13.6PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 45 75.65 -1.8ProSht7-10y TBX ... ... ...q 29.70 27.55 9 29.41 +3.9ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.29 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 137 8.27 -9.7PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 25 52.84 -3.1ProSR2KDv SMDV .47e ... ...q 58.30 51.18 15 54.41 -1.4PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.69 74.69 -2.9ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.05 -2.3PrUShtUtl SDP ... ... ...q 31.15 22.19 1 25.78 +2.2PrUltShtTc REW ... ... ...q 23.63 12.66 6 14.13 -14.1PrUShtFn SKF ... ... ...q 30.09 18.61 11 21.01 +.5Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 165 9.13 -12.1ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.61 -1.1Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 13 29.26 +5.5ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 1 58.64 +.1ProCdNASh WYDE ... ... ...q 33.66 32.10 32.97 +1.8Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 13 25.64 -1.0ProspBcsh PB 1.44 2.0 18 79.20 55.84 479 72.49 +3.5Protalix PLX ... ... ...dd 1.00 .40 219 .43 -34.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 60 128.22 60.60 223 115.40 +12.0Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 110 26.26 -2.6ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.6 11 127.14 97.88 3228 101.23 -12.0Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 17 25.15 -.4PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 30 25.09 -.8PruSDHiY GHY 1.32 9.5 ...q 15.31 13.75 251 13.84 -4.0PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 3 26.00 -.7PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 3 26.00 -.3Prud UK PUK 1.49e 2.9 ... 55.36 44.49 138 51.03 +.5PruShHiY ISD 1.32 9.4 ...q 15.66 14.01 168 14.10 -4.5PSEG PEG 1.80 3.5 18 53.28 41.67 3430 51.46 -.1PubStrg PSA 6.80 3.3 22 219.93 180.48 859 204.69 -2.1 PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 2 24.89 -1.0PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 17 24.27 -3.7PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 61 23.51 -5.9PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 9 23.64 -5.4PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 5 25.97 -2.4PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 3 25.72 -2.8PubSt pfG PSApG ... ... ... 25.63 22.49 12 23.36 -6.4PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 19 23.78 -5.0PubSt pfE PSApE 1.23 5.4 ... 25.48 22.29 4 22.94 -7.8PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 18 23.20 -7.3PubSt pfC PSApC ... ... ... 26.45 23.05 15 24.78 -2.7PubSt pfB PSApB ... ... ... 26.69 23.90 8 24.87 -3.2PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 7 25.50 -3.9PulteGrp PHM .36 1.2 18 35.21 22.15 5115 30.56 -8.1PureStrg n PSTG ... ... ...dd 22.60 9.81 1579 20.22 +27.5PutHiInSec PCF .37 4.1 ...q 9.31 8.60 18 9.14 +1.3PMMI PMM .44 6.2 ...q 7.72 6.89 79 7.05 -4.9PMIIT PIM .31 6.5 ...q 4.89 4.61 79 4.78 +.2PMOT PMO .71 6.2 ...q 12.85 11.44 43 11.56 -6.4PPrIT PPT .31 5.8 ...q 5.68 5.05 159 5.36 +.6PzenaInv PZN .41e 4.7 19 13.15 8.25 92 8.65 -18.9sQ2 Hldgs QTWO ... ... ...dd 50.40 31.95 590 49.90 +35.4QEP Res QEP .08 .7 35 12.67 7.02 4532 12.11 +26.5QIAGEN QGEN ... ... 33 36.34 30.20 785 32.40 +4.8QTS RltTr QTS 1.64f 4.7 32 61.55 31.58 283 35.25 -34.9QuadGrph QUAD 1.20 5.7 10 31.29 18.16 1272 20.94 -7.3QuakerCh KWR 1.42 1.0 29 165.93 129.98 50 145.16 -3.7QuaCare QCP ... ... ... 22.91 12.25 713 21.73 +57.3QuanexBld NX .16 .9 22 24.60 16.50 219 17.30 -26.1QuantaSvc PWR ... ... 22 40.11 30.23 2110 32.81 -16.1QntmDSS rs QTM ... ... 49 9.20 3.32 270 3.94 -30.0Qu Insp100 n BIBL ... ... ... 29.74 25.14 7 25.82 -1.1QnForSm n FFSG ... ... ... 27.15 24.51 6 25.56 -.9QnForTcG n FFTG ... ... ... 26.55 24.19 6 25.09 -1.9Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 39 27.50 +.5InspCpBd n IBD ... ... ... 27.94 24.07 3 24.36 -3.4QuaInsp n ISMD ... ... ... 27.86 23.78 5 26.72 +1.1QuaInsLg n BLES ... ... ... 30.44 25.84 53 28.00 -1.5FormInco n FFTI ... ... ... 27.57 24.06 39 24.13 -3.3FrmHdGr n FFHG ... ... ... 29.49 24.03 8 27.03 -1.9QuanReal n QXRR ... ... ... 26.19 23.44 1 25.03 -1.0QuanDyn n XUSA ... ... ... 28.95 25.12 1 28.26 +1.2QuanMulT n QXTR ... ... ... 26.83 24.56 17 25.82 -.7QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.25 -1.7QuanGrw n QXGG ... ... ... 29.10 25.31 6 27.84 +.2Qudian n QD ... ... ... 34.91 9.63 623 9.80 -21.9QstDiag DGX 1.80 1.8 20 112.97 90.10 834 101.36 +2.9QuintEn n QES ... ... ... 10.00 7.47 117 7.92 -12.0QuormHl n QHC ... ... ... 10.00 2.54 453 7.20 +15.4QuotientTc QUOT ... ... ...dd 17.85 10.35 1499 12.65 +7.7Qwest 54 CTV 1.72 7.9 ... 26.40 20.64 10 21.89 -7.0Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 9 25.15 -.1Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 23 22.67 -4.6Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 20 23.41 -1.4Qwest53 CTY 1.53 7.6 ... 25.57 18.66 59 20.12 -8.5Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 17 21.26 -6.1Qwest 56 CTAA ... ... ... 27.77 21.51 15 24.00 -2.9Qwest57 n CTDD ... ... ... 25.97 20.51 14 21.63 -5.5Qwest56 n CTBB ... ... ... 25.60 19.86 25 21.21 -5.8R -RAIT pfA RASpA 1.94 16.5 ... 21.76 5.90 0 11.75 -3.3RAIT pfB RASpB 2.09 17.8 ... 23.77 6.21 2 11.77 -6.5RAIT pfC RASpC 2.22 18.0 ... 25.39 6.35 9 12.30 -7.1RAIT Fin RAS .20m 111.7 ...dd 2.74 .16 1449 .18 -52.3RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 5 18.80 -1.5RAITFn 19 RFTA 1.78 8.0 ... 25.28 16.60 8 22.22 -1.2RELX NV s RENX .45e 2.1 ... 23.30 19.63 52 21.09 -8.6RELX plc s RELX .54e 2.5 ... 24.03 20.31 102 21.42 -9.6RH RH ... ... 61 109.53 41.52 639 98.25 +14.0RLI Corp RLI .84 1.3 26 65.68 50.34 152 63.20 +4.2RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 1009 20.54 -6.5RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 17 25.26 -6.5RPC RES .40 2.1 25 27.07 16.70 2184 18.76 -26.5RPM RPM 1.28 2.7 17 56.69 46.36 527 48.14 -8.2sRSP Perm RSPP ... ... ...cc 50.53 28.76 2611 49.83 +22.5RYB Edu n RYB ... ... ... 31.80 15.50 62 16.66 -1.3RadianGrp RDN .01 .1 9 23.49 14.06 2184 15.42 -25.2RadiantLog RLGT ... ... ...cc 6.59 3.46 26 3.70 -19.6RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 4 25.58 -1.2RafaelHl n RFL ... ... ... 8.44 3.05 48 7.94 +62.0RLauren RL 2.00 1.9 18 119.33 66.06 936 106.56 +2.8RamcoG RPT .88 7.4 9 15.00 11.34 340 11.91 -19.1RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 51.00 -11.6RangeRs RRC .08 .6 15 26.22 11.93 5307 13.77 -19.3RngrEnS n RNGR ... ... ... 15.70 6.88 10 8.53 -7.6RJamesFn RJF .88f 1.0 18 99.26 71.35 514 88.52 -.6RayAdvM RYAM .28 1.4 38 22.96 12.52 1616 20.72 +1.3RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 98.21 15 144.92 +.7Rayonier RYN 1.00 2.7 40 37.76 27.27 912 37.58 +18.8Raytheon RTN 3.47f 1.7 29 229.75 155.84 2647 201.08 +7.5RealityETF DIVY .46p ... ...q 28.89 25.25 9 26.87 +3.1RltDvcDiv LEAD ... ... ...q 34.32 27.57 4 31.52 -1.3RealDivc n DFND ... ... ...q 28.60 24.70 5 26.59 -2.5RealDivG n GARD ... ... ...q 26.84 21.56 24.49 -2.0Realogy RLGY .27p 1.1 14 35.18 23.86 2233 24.85 -6.2RltyInco O 2.53 5.0 29 60.05 47.25 1409 50.81 -10.9ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 159 28.22 -8.8ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 90 167.36 84.16 1127 162.60 +35.4RedLionH RLH ... ... ...dd 11.70 6.15 32 10.00 +1.5RedwdTr RWT 1.12 7.3 11 17.45 14.29 267 15.37 +3.7Reeds REED ... ... ... 3.50 1.30 22 2.15 +38.7RegalBel RBC 1.12f 1.6 15 87.50 67.84 289 70.95 -7.4RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 909 58.11 -16.0RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 237 .28 +65.9RegHlt pfA RHEpA 2.72 38.5 ... 22.90 5.72 2 7.07 -11.6sRegnlMgt RM ... ... 15 35.34 19.49 359 34.50 +31.1RegionsFn RF .36 1.9 17 20.21 13.03 11197 18.55 +7.3Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 10 25.55 +.8Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 12 27.51 -3.2Regis Cp RGS ... ... ...cc 17.46 9.08 263 16.41 +6.8ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 481 151.59 -2.8ReinsGp42 RZA 1.55 5.8 ... 30.06 26.54 20 26.73 -2.9ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 42 25.67 -8.3RelStlAl RS 2.00 2.3 19 95.97 68.46 514 87.30 +1.8RELM RWC .08 2.1 19 5.05 3.40 9 3.80 +7.0RemaxHld RMAX .72 1.3 61 67.50 43.85 86 54.00 +11.3RenaisIPO IPO .02e .1 ...q 30.61 24.15 1 28.42 +.7RenIntIPO IPOS .24e 1.0 ...q 27.06 20.60 0 24.86 +1.9RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 535 129.35 +3.0RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 8 24.30 -3.4RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.33 -.7ReneSola rs SOL ... ... ... 3.79 2.12 25 2.95 +10.9RennFund RCG ... ... ...q 2.20 1.11 42 1.50 -.3Renren rs RENN ... ... ...dd 18.70 6.01 441 8.60 -17.2RepubSvc RSG 1.38 2.1 29 69.40 60.26 1654 64.37 -4.8ResMed RMD 1.40 1.5 47 104.78 67.15 932 95.82 +13.1ResolEn rs REN ... ... ... 44.44 23.64 242 33.09 +5.1ResoluteF RFP ... ... ...dd 12.15 4.10 381 10.00 -9.5ResCap 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 4 25.69 +.7ResCap rs RSO .20 2.0 ...dd 11.38 8.51 86 9.80 +4.6RestBrnds QSR 1.80 3.3 20 68.89 53.09 2046 53.85 -12.4RetailProp RPAI .66 5.8 11 13.78 10.84 2329 11.45 -14.8RetractTc RVP ... ... ...dd 1.48 .54 81 .86 +26.5RevGp n REVG .20 1.1 ... 33.15 17.57 347 17.68 -45.7Revlon REV ... ... ...dd 27.90 15.60 109 21.35 -2.1RexAmRes REX ... ... 17 107.87 70.48 19 75.73 -8.5RexahnPh rs RNN ... ... ...dd 4.74 1.42 284 1.80 -10.9RexfordIR REXR .64f 2.0 53 31.71 25.04 1187 31.35 +7.5RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 23.75 -7.6RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 0 23.67 -4.6Rexnord RXN ... ... 22 31.44 22.43 537 27.32 +5.0Rexnrd pfA RXNpA ... ... ... 66.44 52.57 65 60.08 +2.7RiceMidstr RMP 1.22f 6.6 13 25.66 16.87 739 18.40 -14.3sRingCentrl RNG ... ... ...dd 69.60 31.05 466 69.35 +43.3RingEngy REI ... ... ...dd 17.10 10.88 323 16.53 +18.9RioTinto RIO 2.27e 4.1 ... 59.25 37.66 2115 55.02 +3.9RitchieBr RBA .68 2.1 37 35.17 24.08 252 32.84 +9.7RiteAid RAD ... ... 2 4.23 1.38 5409 1.65 -16.2RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 35 21.12 +5.5Riv/Doubl n OPP ... ... ... 19.76 17.47 37 17.77 -3.3RoadrnTrn RRTS ... ... 3 9.75 1.98 196 2.19 -71.6sRobtHalf RHI 1.12f 1.8 24 61.62 42.92 1912 61.70 +11.1RockwlAut ROK 3.68f 2.2 25 210.72 151.78 1824 167.39 -14.7RockColl COL 1.32 1.0 21 139.63 101.09 1239 131.74 -2.9RogCm gs RCI 1.57 ... 13 54.95 43.11 259 46.95 -7.8Rogers ROG ... ... 31 184.00 104.25 148 110.50 -31.8Rollins s ROL .56 1.2 60 54.25 39.49 564 48.52 +4.3Roper ROP 1.65 .6 28 292.97 216.80 615 262.64 +1.4RosettaStn RST ... ... ...dd 14.81 8.71 177 14.00 +12.3Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.02 4081 13.82 -11.7RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.08 -2.9RoyalBk g RY 3.76f ... ... 87.10 66.66 494 75.86 -7.1RBScotlnd RBS ... ... ... 8.74 6.24 604 7.46 -2.4RBSct 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 10 25.62 +.7RylCarb RCL 2.40 2.2 14 135.65 103.52 2072 107.19 -10.1RoyDShllB RDS/B 3.76 5.2 ...cc 74.60 53.50 1554 71.74 +5.1RoyDShllA RDS/A 3.76 5.4 ...cc 72.43 51.91 3086 69.18 +3.7RoyceGVal RGT .10e ... ... 11.73 9.12 8 10.87 +.6RoyceMC RMT .63e 6.6 ...q 9.99 8.09 41 9.61 +1.8Royce RVT 1.20e 7.6 ...q 17.18 14.02 196 15.73 -2.7RubiconPrj RUBI ... ... ...dd 6.28 1.48 567 2.43 +29.9Rudolph RTEC ... ... 21 30.85 21.10 164 26.50 +10.9Ryder R 2.08f 3.1 16 90.26 62.52 493 67.20 -20.2RyersonH RYI ... ... 35 12.90 7.65 157 9.80 -5.8RymanHP RHP 3.40f 4.3 16 80.04 57.78 217 78.50 +13.7S -S&P Glbl SPGI 2.00f 1.1 27 197.76 136.22 1228 187.98 +11.0SAP SE SAP 1.31e 1.2 ... 116.90 99.20 985 111.98 -.3SCANA SCG 2.45 6.7 9 71.28 34.76 1096 36.77 -7.6SCE TrV n SCEpK ... ... ... 29.56 24.70 4 25.62 -3.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 31 23.12 -4.3SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 7 26.36 -2.6SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 5 25.53 -1.0SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 22 22.49 -6.4SJW SJW 1.12a 1.8 22 69.29 45.39 148 61.65 -3.4SK Tlcm SKM ... ... ... 28.97 22.92 425 23.51 -15.8SLGreen SLG 3.25 3.4 29 109.00 89.46 1189 97.01 -3.9SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 67 25.20 +.5SM Energy SM .10 .4 ...dd 28.20 12.29 3279 23.87 +8.1Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.7 ...q 265.93 205.86 2722 239.11 -3.3SpdrGold GLD ... ... ...q 129.52 114.80 7608 123.65 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 9 35.16 -2.1SpdrNoANR NANR ... ... ...q 37.79 30.22 30 35.08 -1.1Spd InDiv n HDWX ... ... ... 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/Thursday, May 3, 2018

PAGE 34

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 7 89.39 -.5SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 2038 41.44 +1.8Spd MsciCh XINA ... ... ... 26.62 20.26 0 22.55 -5.7S&PEAsia GMF 1.81e 1.7 ...q 116.07 87.38 9 104.03 -.5Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 1 55.11 +2.3Spd 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 79.81 +1.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 0 58.65 -4.1Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 55.28 5 64.57 +.9S&PChina GXC 1.31e 1.2 ...q 123.91 82.70 30 108.40 +1.1SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 75.14 -.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 56.48 3 63.79 -1.1SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 8 65.19 +.3SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 8 68.92 -2.7SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 1 78.20 -.8SpdEMkt s SPEM ... ... ...q 42.47 32.30 156 37.79 -.9SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.07 82 33.77 +2.8SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 132 50.38 +2.7Spd 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 43.96 118 46.92 -4.0SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 74 50.89 -2.1SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 56 39.87 -3.3Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.16 214 38.90 -.3SpdrSPGbl GII 1.63e 3.2 ...q 53.74 47.61 8 50.26 -3.0SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 499 40.41 -.2SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.24 48 35.43 -.1SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.70 410 31.73 +.1SP Mid MDY 2.94e .9 ...q 363.70 306.23 642 341.08 -1.3S&P500ETF SPY 4.13e 1.6 ...q 286.63 235.43 85485 263.20 -1.4SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 20 26.74 +1.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.91 9 32.68 -2.8SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.01 9 38.00 -.7SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 933 47.27 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 6 40.25 +.1SpdrCreEq SYE 1.63e 1.4 ...q 80.09 66.54 57 73.70 -1.2tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.33 259 47.35 -2.7SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 6 65.57 -1.0SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 79.23 -.3SpdrBiot s XBI .44e .5 ...q 97.98 66.66 3583 87.45 +3.0Spdr Div SDY 3.80e 2.1 ...q 98.29 86.39 454 90.19 -4.5SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 0 84.45 -1.2SpdrHome XHB .15e .4 ...q 47.20 37.00 3853 39.02 -11.8SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1434 48.24 +1.9SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.49 24 58.20 +.4SpdrS&PIn s KIE ... ... ...q 32.34 27.81 168 30.21 -1.6Spd LgCap s SPLG ... ... ...q 33.54 27.74 186 30.93 -1.2SpdrLCpG s SPYG ... ... ...q 35.96 28.81 333 33.64 +1.9SpdrLCapV s SPYV ... ... ...q 32.54 27.55 235 29.20 -4.8Spd MidC s SPMD ... ... ...q 35.09 29.60 262 33.27 -.3SpdrMCpG MDYG 2.19e .9 ...q 166.10 138.50 27 155.84 +.2SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 35 99.99 -2.8SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 16 88.30 +5.4SpdrSemi s XSD .16e .2 ...q 76.57 58.91 127 68.70 -1.6SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 44 235.58 +3.6SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 44 126.16 +.3SpdrRs3K s THRK ... ... ...q 35.46 29.32 343 32.85 -1.1SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 125 87.70 -6.4SpdrShTTr SPTS .27 .9 ...q 31.78 29.47 132 29.49 -1.3SpFcStIn n XITK ... ... ... 93.60 67.82 3 88.32 +13.1SPDR 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 99.40 -2.5tSpdrScored CBND .99 3.2 ...q 32.94 30.93 1 30.90 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 189 34.61 -2.1SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 2032 30.75 +.3SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 65 55.73 +.1SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 40 42.56 -3.4SpdrBarITB BWZ .01e ... ...q 33.49 30.15 64 32.05 -.2SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 1263 51.49 +1.8SpdrLTBd s SPLB ... ... ...q 28.77 26.22 78 26.26 -8.2SpdrITBd SPIB .92 2.8 ...q 34.72 33.16 247 33.18 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 10 25.26 -2.9SpdrEMBd EBND ... ... ...q 30.91 28.21 356 28.85 -2.8SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1459 27.30 -.9SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 10711 35.70 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 381 30.13 -1.0SP IntTip WIP .41e .2 ...q 60.27 54.40 222 56.24 -2.2SPLIntTB s BWX ... ... ...q 29.72 26.59 1156 28.31 -.4SpdrTrans s XTN .25e .4 ...q 69.36 50.21 17 61.64 -5.4SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 3 70.08 +2.6SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 4 66.39 +7.8SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 27 71.73 +11.4SpdrSf&Sv s XSW .19e .2 ...q 80.00 60.30 3 77.68 +11.9tSpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.41 52 25.52 -4.0SpdrAerDf s XAR 1.70e 1.2 ...q 91.55 65.91 181 83.18 -.5SpdAgBd n SPAB ... ... ... 28.84 27.73 300 27.74 -3.5SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 73 55.03 -2.2SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 398 91.45 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.62 42 34.07 -6.9SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.23 24 58.29 -1.9SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 7743 61.97 +5.3Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 6 115.18 +.4SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 2804 45.24 +.1SpdNuBMu s TFI ... ... ...q 49.42 47.52 597 47.65 -2.7SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 46 39.90 -8.3SpdrOGEx XOP .73e 1.8 ...q 40.20 28.96 14207 39.56 +6.4SpNuBST rs SHM ... ... ...q 48.95 47.51 615 47.59 -.7SpdrGendr SHE ... ... ... 75.63 65.01 4 70.13 -1.0SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 2198 17.13 SpdR1KLVF ONEV ... ... ... 76.79 68.46 2 70.64 -2.7SpdrMetM XME .24e .7 ...q 39.62 27.86 4176 34.78 -4.4SpdrR1KMo ONEO ... ... ... 77.42 67.47 37 71.21 -2.1SpdrR1KYF ONEY ... ... ... 75.25 65.47 68.31 -2.5SpdSPXHiD SPYD ... ... ...q 38.74 34.26 212 35.92 -4.1SpdrFosFFr SPYX ... ... ...q 69.64 56.97 15 63.99 -1.2SpdrR1KLV LGLV 5.40e 2.0 ...q 94.43 84.26 4 88.60 -2.2SpdrUsaSt QUS .54e ... ...q 82.07 68.50 1 75.51 -2.3Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 21 135.62 +2.0SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 61.57 -1.3SpdrSCap n SPSM ... ... ... 31.73 28.11 130 30.46 -3.3Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 24 19.15 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 5 89.69 -1.8SPX Cp SPXC ... ... 13 33.93 23.41 152 32.02 +2.0SPX Flow n FLOW ... ... 81 54.92 31.10 779 42.34 -11.0SRC Eng SRCI ... ... 16 11.36 6.19 2701 11.03 +29.3STMicro STM .40 1.8 25 25.30 14.07 3586 22.69 +3.9SABESP SBS .39e 4.0 ... 11.96 8.15 1985 9.74 -6.8SabnR SBR 2.29m 5.0 22 50.00 36.80 8 46.30 +3.8SachemC n SACH .42 11.6 ... 5.10 3.30 16 3.62 -8.2SafeBulk SB .04 1.3 ... 4.00 1.76 488 3.03 -6.2SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.7 ... 24.26 18.26 5 22.99 -3.8SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 18 23.09 -1.9SafegdSci SFE ... ... ...dd 14.40 10.65 78 13.50 +20.5SafeInco n SAFE .60 3.3 ... 20.00 15.57 53 17.95 +2.0SagaComm SGA 1.20 3.1 4 51.70 36.10 2 38.90 -3.8SailptTch n SAIL ... ... ... 25.80 12.82 448 24.77 +70.8StJoe JOE ... ... 53 20.00 16.75 385 17.60 -2.5Salesforce CRM ... ... ...cc 128.87 83.55 3518 122.82 +20.1SalMidMLP SMM 1.30 13.1 ...q 13.73 8.53 44 9.95 -9.7SallyBty SBH ... ... 11 21.36 14.05 2281 16.94 -9.7SJuanB SJT .77e 10.9 15 10.54 6.04 130 7.06 -14.3SanchezEn SN ... ... ...dd 8.45 2.78 3466 3.33 -37.3SanchzM rs SNMP 1.80 15.0 ...dd 15.10 9.35 23 12.00 +8.1SandRidge SD ... ... ... 21.90 13.02 632 14.79 -29.8SandRMiss SDT .22e 23.8 1 1.69 .73 120 .94 +13.8SandRMs2 SDR .21e 19.2 1 1.59 .74 239 1.12 +31.6SandRdgP PER .50e 21.9 5 3.20 1.80 315 2.30 +12.2SandstG g SAND ... ... ... 5.64 3.26 1202 4.76 -4.6Sano SNY 1.58e 4.1 ... 50.65 38.14 1704 38.95 -9.4SantCUSA SC .23e ... 6 19.02 11.12 2264 18.81 +1.0SantFn 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 8 25.57 -.4SaratogaI SAR 2.00f 9.7 7 22.99 19.62 5 20.66 -7.7SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 40 25.65 -.6Sasol SSL 1.41e 4.0 ... 38.75 26.92 124 35.46 +3.7SaulCntr BFS 2.08 4.2 16 65.43 47.00 18 49.53 -19.8SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 23.79 6 24.65 -2.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 6145 68.66 +1.9SchndrNt n SNDR .24 .9 ... 30.00 17.69 660 26.82 -6.1SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 375 63.84 -1.1SchwUSLgC SCHX .98e 1.6 ...q 68.43 56.18 525 63.00 -1.2SchwLCGr SCHG .63e .9 ...q 76.83 61.43 692 72.32 +2.3SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 283 52.25 -4.4SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 186 52.58 -1.3SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 236 69.99 +.4SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 684 27.57 -1.3Sch 1000 n SCHK ... ... ... 28.14 24.88 42 25.94 -1.2SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 180 30.17 +1.7SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.68 95 36.03 +.2SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.38 237 30.58 +.6SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 264 37.75 -.4SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 207 36.47 -2.6SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 22 36.34 -2.5SchwUSDiv SCHD 1.13e 2.4 ...q 54.60 44.12 6183 47.73 -6.7SchwIntEq SCHF .71e 2.1 ...q 36.35 30.90 2820 34.06 SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.28 397 50.33 -3.3SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 540 38.98 -6.3SchIntUSTr SCHR .86 1.7 ...q 54.67 51.84 159 51.89 -2.7SchSTUSTr SCHO .35 .7 ...q 50.57 49.59 201 49.62 -.8SchUSTips SCHP ... ... ...q 56.10 54.06 252 54.42 -1.8SchwIntSC SCHC .59e 1.6 ...q 39.15 32.48 122 36.82 +.5Schwab SCHW .40 .7 31 58.11 37.63 5328 55.65 +8.3Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 18 26.06 -3.1Schwb pfD SCHWpD ... ... ... 27.90 25.49 35 26.05 -3.5SchwitMau SWM 1.72 4.4 14 48.06 36.26 169 38.79 -14.5SciApplic SAIC 1.24 1.5 24 88.49 60.21 179 84.81 +10.8ScorpioB19 SLTB 1.88 7.3 ... 25.80 23.79 6 25.61 +.6ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 602 7.75 +4.7ScorpioTk STNG .04 1.5 ... 4.59 1.85 3787 2.71 -11.1ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 5 24.26 -2.4ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.48 +.2tScotts SMG 2.12 2.7 19 110.12 80.21 2009 77.52 -27.5ScrippsEW SSP .05p ... 35 21.30 10.84 291 10.87 -30.5Sea Ltd n SE ... ... ... 15.73 10.22 640 10.90 -18.2SbdCp SEB 6.00 .2 14 4690.00 3247.00 1 3991.99 -9.5SeabGld g SA ... ... ... 13.70 9.50 367 10.75 -4.9SeacorHld CKH ... ... ...dd 59.00 31.90 105 54.18 +17.2SeacrMar SMHI ... ... ... 25.00 11.66 37 23.99 +105.0SeadrillLtd SDRL ... ... 1 .68 .15 1720 .26 +11.7Seadrill SDLP .40 12.2 ... 4.20 2.60 173 3.28 -10.4SealAir SEE .64 1.5 22 49.94 40.76 1736 43.71 -11.3 sSeaspan SSW .50 6.1 13 8.10 5.02 1957 8.26 +22.4Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 3 24.26 -2.3Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.93 15 25.32 -.9Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 4 24.19 -1.8Seaspn pfH SSWpH ... ... ... 24.96 20.14 26 23.30 -1.5Seaspn pfG SSWpG ... ... ... 25.20 21.98 7 24.05 -1.0Seaspan n SSWA ... ... ... 24.58 23.15 2 23.41 -3.7SeaWorld SEAS ... ... ...dd 19.23 10.42 4430 16.40 +20.9SelEngS n WTTR ... ... ... 21.96 11.22 280 15.12 -17.1SelMedHld SEM ... ... 13 19.78 13.05 893 18.80 +6.5SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 2 25.11 -.3SemGroup SEMG 1.89 7.7 ...dd 33.90 20.20 994 24.70 -18.2SemiMfg SMI ... ... 19 9.14 4.49 173 6.37 -25.6SempraEn SRE 3.58f 3.2 21 122.98 100.63 1366 111.16 +4.0Sempra pfA SREpA ... ... ... 104.97 96.15 54 102.22 +3.1SendGrid n SEND ... ... ...cc 32.03 17.50 644 25.88 +8.0SensataT ST ... ... 20 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 2.0 20 84.98 65.56 175 66.48 -9.1SequansC SQNS ... ... ...dd 4.75 1.44 274 1.63 -14.7Seritage n SRG 1.00 2.8 ... 50.00 34.07 388 35.32 -12.7Seritge pfA SRGpA 1.75 7.9 ... 24.52 20.02 17 22.11 -9.2ServiceCp SCI .68f 1.9 24 40.28 31.17 1138 36.02 -3.5ServiceMst SERV ... ... 31 55.36 36.34 1361 53.34 +4.0ServcNow NOW ... ... ...dd 176.56 95.50 1246 165.50 +26.9Servotr SVT .30e 3.1 ...cc 12.80 8.50 9.53 -14.4ShakeShk n SHAK ... ... 76 48.21 30.12 626 47.29 +9.5ShawCm g SJR 1.18 ... ... 23.44 18.50 669 20.18 -11.6ShellMidst SHLX 1.39f 6.5 17 32.43 19.42 1548 21.55 -27.7Sherwin SHW 3.44f .9 28 435.15 326.68 975 371.13 -9.5ShinhanFn SHG ... ... ... 50.37 40.44 112 44.46 -4.2ShipFin SFL 1.40 9.8 12 15.98 12.30 1330 14.30 -7.7Shopify n SHOP ... ... ...dd 154.82 81.00 2962 124.81 +23.6Shutterstk SSTK ... ... 36 52.78 29.85 217 43.04 SibanyeG SBGL .14r 3.8 ... 8.32 3.37 3683 3.65 -24.8SiderurNac SID ... ... ... 3.55 1.76 2386 2.50 +2.0SierraMt n SMTS ... ... ... 3.00 2.13 84 2.55 +2.8Sifco SIF ... ... ...dd 8.00 5.00 3 5.40 -18.8SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 1639 37.95 -32.9Silvrbow n SBOW ... ... ... 34.76 19.89 21 31.35 +5.5SlvrcpMt n SVM .02 ... ... 3.43 2.12 290 2.79 +6.3SimonProp SPG 7.80 4.9 21 173.02 145.78 2484 159.19 -7.3Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 0 67.60 -5.5SimpsnM SSD .88f 1.5 31 61.62 39.82 313 58.59 +2.1SinopcShg SHI ... ... ... 66.96 50.67 26 65.86 +15.5Siteone n SITE ... ... 57 80.56 47.41 1252 71.44 -6.9SixFlags SIX 3.12f 4.9 20 70.44 51.25 880 63.48 -4.6Skechers s SKX ... ... 15 43.08 22.64 3147 28.09 -25.8Skyline SKY ... ... 27 27.26 5.07 57 25.58 +99.1Smart&Fnl SFS ... ... 20 13.95 5.00 614 5.30 -38.0Smartsh n SMAR ... ... ... 20.00 18.06 314 19.51 +.1Smith&N SNN .61e 1.6 67 40.41 33.69 763 38.41 +9.7SmithAO s AOS .72 1.2 33 68.39 52.90 1081 60.78 -.8Smucker SJM 3.12 2.7 15 134.12 99.57 958 113.83 -8.4tSnapInc A n SNAP 3.28 29.7 ... 23.57 11.28 159004 11.03 -24.5SnapOn SNA 3.28 2.3 14 185.47 140.83 598 145.19 -16.7SocCapH n IPOA ... ... ... 10.85 9.85 910 10.01 -.8SocCapH un IPOA/U ... ... ... 10.97 10.02 18 10.64 +.4SocQ&M SQM .99e 1.8 ... 64.20 32.38 1126 54.51 -8.2Sogou n SOGO ... ... ...cc 14.69 7.91 1061 8.50 -26.5Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 420 18.65 -12.9Solitario XPL ... ... ...dd .88 .39 163 .42 -30.3SonicAut SAH .24 1.2 11 22.75 15.95 153 20.20 +9.5SonocoP SON 1.56 3.0 26 55.77 46.55 809 51.27 -3.5SonyCp SNE ... ... ... 53.91 35.06 1371 46.66 +3.8Sothebys BID .40 .8 17 57.95 42.78 441 52.32 +1.4SourcC SOR 1.00f 2.5 ...q 42.97 37.68 15 39.95 -2.0SoJerInd s SJI 1.12 3.6 27 37.55 25.96 1069 30.96 -.9SthcrssEn SXE ... ... ...dd 4.44 1.44 113 1.69 SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.37 -7.1SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 2 21.45 -9.6SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 3 22.00 -8.7SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 23.85 -6.2SouthnCo SO 2.40f 5.2 51 53.51 42.38 5187 46.25 -3.8SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 30 26.19 -3.0SouthCo ef SOJB ... ... ... 26.25 23.71 27 24.53 -4.6SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 43 24.08 -5.4SthnCopper SCCO .23e .4 44 58.09 32.63 800 51.74 +9.0SwstAirl LUV .50f 1.0 9 66.99 49.76 6221 52.21 -20.2SwtGas SWX 2.08f 2.8 23 86.87 62.54 274 73.23 -9.0SwGA Fn SGB .44 2.1 16 24.00 18.50 0 20.80 -13.3SwstnEngy SWN ... ... 5 7.81 3.42 10285 4.21 -24.6SprkNtSE wi LOV ... ... ... 15.40 10.15 8 13.00 +2.8Sparton SPA ... ... 20 23.59 16.35 90 18.06 -21.7SpdFosFr n EFAX ... ... ... 77.82 67.00 0 72.69 -.2SpdDbShDu STOT ... ... ... 50.04 47.00 1 48.66 -1.5SpdEmFos EEMX ... ... ... 76.80 59.58 0 68.33 -2.1tSpdDbEMk EMTL ... ... ... 52.27 48.73 1 48.83 -3.1SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 6 15.10 +1.5SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.73 -.5SpectraEP SEP 2.95f 8.9 10 46.47 32.12 1446 33.18 -16.1SpectrmB SPB 1.68 2.3 14 138.45 60.13 698 73.95 -34.2SpeedM TRK .60 3.4 19 23.47 16.80 42 17.61 -6.7SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.51 +1.8SpinMedT n FFIU ... ... ... 25.15 24.21 6 24.39 -1.7Spire SR 2.25 3.1 20 82.85 60.09 398 72.15 -4.0SpiritAero SPR .48f .6 19 105.20 51.85 2272 83.89 -3.9SpiritAir SAVE ... ... 15 56.89 30.32 1389 35.73 -20.3SpiritRltC SRC .72 8.8 12 8.81 6.98 11741 8.17 -4.8SpiritR pfA SRCpA 1.50 7.2 ... 26.40 20.26 7 20.81 -16.2sSpotify n SPOT ... ... ... 169.00 135.51 6800 170.00 +14.1SpragueRs SRLP 2.61f 11.1 16 30.75 22.85 19 23.50 -2.9Sprint S ... ... 3 9.02 4.81 51177 5.17 -12.2SprottSilv PSLV ... ... ...q 6.85 5.83 395 6.10 -3.8SprottGold PHYS ... ... ...q 11.15 9.83 195 10.62 +.3SprottPPP SPPP ... ... ... 9.91 7.44 24 8.56 -8.4SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.45 17659 48.66 +40.4STAG Indl STAG 1.39 5.5 34 28.95 22.42 1090 25.27 -7.5STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 6 24.99 -1.0STAG pfC STAGpC ... ... ... 27.74 24.76 1 25.40 -3.0StageStrs SSI .20 6.9 ...dd 3.18 1.45 120 2.90 +72.6SP Matls XLB .98e 1.7 ...q 64.17 51.35 6340 56.83 -6.1SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 11594 81.09 -1.9tSP CnSt XLP 1.28e 2.6 ...q 58.95 49.66 18780 49.03 -13.8SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 4777 103.13 +4.5SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 13135 73.66 +1.9SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 45320 27.15 -2.7SP Inds XLI 1.12e 1.6 ...q 80.96 64.65 14783 71.26 -5.8SP Tech XLK .78e 1.2 ...q 71.34 54.25 13193 66.21 +3.5SpdrRESel XLRE ... ... ...q 34.02 29.17 3363 30.97 -6.0SP Util XLU 1.55e 3.0 ...q 57.23 47.37 12981 51.35 -2.5StdMotor SMP .84f 1.8 26 54.73 40.56 139 45.85 +2.1Standex SXI .72 .8 20 110.00 84.30 38 93.45 -8.2StanBlkDk SWK 2.52 1.8 19 176.62 133.25 1151 139.70 -17.7StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 53 25.16 -.2StanBlD un SWP ... ... ... 128.00 105.13 172 107.02 -12.8Stantec g STN .55f ... 17 29.25 22.25 7 25.20 -9.8StarGas SGU .47f 4.8 15 11.70 8.74 66 9.75 -9.3Starret SCX .40 5.5 23 9.90 5.80 26 7.25 -15.7tStartek SRT ... ... 60 14.78 8.40 37 8.42 -15.5StarwdPT STWD 1.92 9.2 11 23.01 19.47 1609 20.83 -2.4StateStr STT 1.68 1.7 17 114.27 79.28 1436 97.74 +.1StateSt pfC STTpC ... ... ... 25.55 24.01 6 25.07 -.5StateSt pfD STTpD ... ... ... 28.96 26.10 24 26.43 -3.8StaStCp pfG STTpG ... ... ... 28.45 25.50 16 25.73 -5.1StateSt pfE STTpE ... ... ... 27.16 25.47 13 26.07 -1.5Statoil ASA STO .92e 3.6 ... 26.36 16.18 2689 25.38 +18.5SteelPtrs SPLP .38p ... 8 20.70 16.65 49 17.50 -10.5SteelPr pfA SPLPpA ... ... ... 22.74 19.78 5 19.85 -6.2Steelcse SCS .51 3.7 15 18.15 12.50 380 13.65 -10.2StellusCap SCM 1.36 10.9 10 14.48 11.07 117 12.50 -4.9Stepan SCL .82 1.2 17 92.97 68.62 92 70.91 -10.2Steris plc STE 1.24 1.3 24 97.47 73.85 358 94.90 +8.5SterlingBc STL .28 1.1 16 26.50 21.00 2466 24.40 -.8SterlBc pfA STLpA ... ... ... 26.74 25.65 26 25.91 -1.6StewInfo STC 1.20 2.9 28 47.37 34.48 111 41.90 -.9StifelFin SF .40 .7 18 68.76 41.93 488 57.75 -3.0Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 6 26.20 -3.2Stif 47 ef SFB ... ... ... 26.20 23.25 16 24.21 -2.9StneEn wt SGY/WS ... ... ... 7.50 1.82 7.21 +44.2StoneEng rs SGY ... ... ...dd 40.16 16.76 223 36.24 +12.7StoneHEM EDF 2.16 14.7 ...q 17.31 14.50 109 14.73 -7.4StonHEmM EDI 1.81 12.8 ...q 16.79 13.37 64 14.13 -9.2StoneMor STON 1.32 21.4 ...dd 9.62 4.61 75 6.17 -5.9Stonerdg SRI ... ... 19 30.34 14.16 263 26.39 +15.4StoreCap STOR 1.24 5.0 22 26.58 19.65 3527 24.93 -4.3StratALL36 GJT .29 1.4 ... 21.00 19.05 21.00 +5.0Strat D35 GJP .74 3.2 ... 23.69 21.80 0 22.80 -.6StratGS33 GJS .32 1.5 ... 21.52 18.65 0 20.75 +2.5StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 13 25.79 -.3StratPG34 GJR .27 1.2 ... 22.87 20.85 22.30 +1.3StratUSM GJH .64 6.6 ... 10.36 9.37 3 9.68 -3.7StratWMT GJO .22 1.0 ... 22.90 21.72 1 22.61 +1.6Stryker SYK 1.88 1.1 28 172.99 132.44 1347 167.03 +7.9SturmRug RGR .92 1.6 19 68.80 43.00 153 55.95 +.2SubPpne SPH 2.40 10.3 33 27.05 21.85 184 23.37 -3.5SumitMitsu SMFG ... ... ... 9.67 7.10 621 8.23 -5.3SummitHtl INN .72 4.9 14 19.39 12.77 674 14.55 -4.5SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.8 ... 27.58 23.50 1 23.85 -6.4SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.36 -9.0SumtMtls n SUM .29t ... 27 34.06 25.38 1606 28.81 -8.4SummitMP SMLP 2.30 15.7 61 24.75 13.10 488 14.65 -28.5SunCmts SUI 2.84f 3.0 94 96.08 80.12 633 93.48 +.8SunLfFn g SLF 1.74 ... ... 44.50 32.22 711 41.13 -.3SunCokeE SXC .99e ... 6 13.43 7.82 355 11.49 -4.2SunCokeEn SXCP 1.60m 10.2 9 21.95 14.55 163 15.65 -10.3Suncor g SU 1.44 ... ... 38.87 27.96 4115 37.98 +3.4SunlOnl n STG ... ... ... 14.08 6.80 612 9.21 -17.0SunLink SSY ... ... ...dd 2.08 1.27 2 1.37 -13.8SunocoLP SUN 3.30 12.0 81 33.11 24.76 453 27.59 -2.9SunstnHtl SHO .20 1.3 18 17.46 14.09 2158 15.59 -5.7SunstHt pfE SHOpE ... ... ... 27.22 24.65 11 24.95 -4.5SunstHt pfF SHOpF 1.61 6.6 ... 26.98 24.24 1 24.35 -5.8Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 2210 66.61 +3.1SunTr 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 0 24.25 -1.4SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 16 1.89 +28.4SupEnrgy SPN .32 3.0 ...dd 12.31 7.66 3145 10.75 +11.6SuperiorInd SUP .36 2.7 21 20.95 12.70 170 13.35 -10.1Supvalu rs SVU ... ... 4 29.68 13.60 1260 17.28 -20.0SuthrlAs n SLD 1.52 10.5 ... 16.20 13.55 50 14.50 -4.3SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 10 24.90 -2.9SwEBioFu23 FUE ... ... ... 8.47 6.45 6.90 -1.4SwEGrain23 GRU ... ... ... 4.25 3.29 6 3.86 +15.4SwRCmETR RJN ... ... ... 3.72 1.87 3.08 +10.1SwRCmMTR RJZ ... ... ... 9.20 7.70 5 8.69 -2.7SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 125 6.36 +6.0SwERCmTR RJI ... ... ... 5.75 4.64 145 5.68 +5.2SwisHelv SWZ .64e .2 ...q 13.74 12.07 9 12.25 -4.0Switch n SWCH .14p ... ... 20.45 13.10 848 14.41 -20.8Synchrony SYF .60 1.8 12 40.59 26.01 6386 32.93 -14.7Synnex SNX 1.40 1.4 14 141.94 93.87 364 103.61 -23.8Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 1 25.69 -1.7SynovusFn SNV 1.00f 1.9 21 53.69 40.08 735 52.59 +9.7SynthBiol SYN ... ... ...dd 1.05 .19 490 .24 -53.3 Sysco SYY 1.44 2.3 25 64.27 48.85 4158 62.81 +3.4Systemax SYX .22 .7 29 34.91 15.03 139 30.67 -7.8T -TAL Educ s TAL ... ... ...cc 41.75 18.64 2344 36.18 +21.8tTC PpLn TCP 4.00 15.9 8 59.32 30.34 5895 25.14 -52.7sTCF Fncl TCF .60 2.4 16 25.41 14.58 2037 25.18 +22.8TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 16 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 5.34 133 5.41 -7.8TE Connect TEL 1.60 1.7 26 108.23 73.01 2426 91.80 -3.4THL Crd21 TCRX ... ... ... 25.94 25.07 3 25.28 +.3THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.65 -1.1THLCSenL TSLF 1.32 7.6 ...q 18.60 16.30 22 17.44 +3.4TIM Part TSU .28e 1.3 ... 23.12 13.63 1274 21.76 +12.7TJX TJX 1.56f 1.9 21 87.24 66.44 3115 83.53 +9.2TPG Pace n TPGE ... ... ... 10.38 9.67 1608 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 95 19.80 +3.9TPG SpLnd TSLX 1.56 8.6 9 21.74 17.00 274 18.08 -8.7TableauA DATA ... ... ...dd 87.60 57.25 1546 85.18 +23.1TahoeRes TAHO .24 4.8 ... 9.68 3.76 4204 5.05 +5.4TailorBr TLRD .72 2.3 17 31.76 9.40 918 30.83 +41.2Taiwan TWN ... ... ...q 22.25 18.95 6 20.01 -4.1TaiwSemi TSM .73e 1.9 17 46.57 34.31 11514 37.75 -4.8Takung n TKAT ... ... ... 8.09 1.88 2 2.15 -14.2TallgEGP n TEGP 1.95f 9.6 ...dd 28.94 17.14 981 20.30 -21.1TallgrsEn TEP 3.90f 9.7 11 52.84 34.37 230 40.38 -11.9tTangerFac SKT 1.40f 6.9 10 29.00 21.14 7683 20.36 -23.2TanzRy g TRX ... ... ... .68 .24 369 .64 +130.2Tapestry TPR 1.35 2.9 29 55.50 38.70 6339 46.37 +4.8TargaRes TRGP 3.64 7.7 ... 52.14 39.59 2645 47.43 -2.0TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 3 26.38 -.4Target TGT 2.48 3.5 13 78.70 48.56 4603 71.45 +9.5TaroPhrm TARO ... ... 11 128.46 93.01 87 103.57 -1.1Taseko TGB ... ... ... 2.46 1.03 830 1.18 -49.4TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 874 25.07 -24.2Taubmn TCO 2.62f 4.6 20 66.61 44.78 674 56.38 -13.8Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 7 23.99 -4.5Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 8 23.88 -5.3TaylorMH TMHC ... ... 15 28.42 19.68 2175 22.46 -8.2Team TISI ... ... ...dd 30.20 10.45 406 17.40 +16.8Technip FTI .13 ... 19 35.00 24.53 3601 33.12 +5.8TeckRes g TECK .16e ... ... 30.80 14.56 2395 25.02 -4.4Teekay TK .22 2.5 ...dd 10.90 5.14 423 8.94 -4.1TeekLNG TGP .56 3.1 ... 21.65 14.05 99 18.05 -10.4TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.20 7 24.42 -3.3TeekOffsh TOO .04m 1.4 ... 4.82 1.65 604 2.76 +16.9TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 6 22.39 -3.0TeekOf pfB TOOpB 2.13 8.8 ... 26.00 14.75 6 24.25 -2.4TeekayTnk TNK .21 18.4 ... 2.20 1.08 424 1.14 -18.6Tegna TGNA .28 2.7 6 16.70 10.40 1462 10.45 -25.8sTejonRnch TRC ... ... ...cc 24.58 18.59 89 24.98 +20.3TeklaHlth HQH 1.92e 9.2 ...q 26.37 20.36 191 20.80 -7.8TeklaHcrOp THQ 1.35a 8.2 ...q 19.00 16.02 127 16.46 -6.1TeklaLfSci HQL 1.95e 10.7 ...q 22.24 18.21 83 18.28 -6.9TeklaWH n THW 1.40 11.0 ...q 15.39 12.47 50 12.78 -6.1TelInstEl TIK ... ... 33 6.35 2.05 17 2.33 -10.6sTeladoc n TDOC ... ... ... 44.65 22.80 2860 45.45 +30.4Telaria n TLRA ... ... ...dd 5.30 3.42 378 4.20 +4.2TlcmArg TEO .71e 2.5 ... 40.19 22.39 161 28.94 -21.0TelItalia TI ... ... ... 11.28 7.57 187 10.00 +15.9TelItaliaA TI/A .30e 3.4 ... 9.60 6.27 9 8.82 +22.3Teledyne TDY ... ... 28 201.40 123.29 273 179.99 -.6Teleex TFX 1.36 .5 33 288.78 191.40 363 269.59 +8.3TelefBrasil VIV .64e 4.6 16 17.33 13.06 4580 13.99 -5.7TelefEsp TEF 1.20e 11.9 ... 11.58 8.99 1345 10.04 +3.7TelData TDS .64f 2.3 9 29.87 23.54 1253 27.36 -1.6TelData45 TDI 1.66 6.6 ... 26.61 23.29 5 24.99 -2.2TelData 61 TDA 1.47 6.2 ... 25.64 23.11 12 23.57 -5.3TelData60 TDJ 1.75 7.0 ... 26.48 23.95 9 24.98 -1.2TelData59 TDE 1.72 6.9 ... 26.21 24.26 7 24.81 -2.0Telus gs TU 2.02 ... ... 38.50 32.94 224 35.71 -5.7TmpDrgn TDF 4.00e 2.3 ...q 24.65 18.70 39 21.64 +.6TmpEMF EMF 1.28e 2.0 ...q 18.00 14.47 46 15.70 -4.3TmpEMI TEI .80a 7.1 ...q 11.98 10.93 45 11.29 +1.1TmpGlb GIM .30 4.7 ...q 6.77 6.29 195 6.44 -.3TempurSly TPX ... ... 12 68.05 41.10 1113 44.41 -29.2sTenaris TS .69e 1.8 ... 38.21 25.91 2885 38.58 +21.1sTenetHlth THC ... ... ...dd 29.51 12.25 7717 31.29 +106.4Tengsco TGC ... ... ...dd 1.19 .55 47 .79 -1.3Tennant TNC .84 1.1 ...cc 77.20 59.00 104 73.80 +1.6Tenneco TEN 1.00 2.2 7 65.59 44.33 987 45.31 -22.6TVA 28 TVC .96 3.9 ... 25.97 24.58 4 24.93 -.7TVA 29 TVE .84 3.4 ... 26.98 24.80 3 24.86 -.6Teradata TDC ... ... 25 42.84 27.05 830 40.81 +6.1Teradyn TER .36f 1.0 26 50.68 29.68 7633 34.33 -18.0Terex TEX .40f 1.1 33 50.17 31.25 3003 37.50 -22.2Ternium TX 1.00e 2.5 12 42.43 22.78 488 39.68 +25.6TerraNitro TNH 5.15e 6.1 10 92.12 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 31 38.54 31.40 323 37.95 +8.2TetraTech TTI ... ... ...dd 4.54 1.85 700 4.18 -2.1TeucrCorn CORN ... ... ...q 20.05 16.53 36 18.38 +9.6TeucrSug CANE ... ... ...q 11.33 7.30 198 7.67 -21.6TeucrWht WEAT ... ... ...q 8.43 5.80 236 6.91 +15.2TeucrSoyb SOYB ... ... ...q 19.64 17.27 16 18.88 +5.6TeucrmAgs TAGS ... ... ...q 26.56 21.20 22.42 +1.4TevaPhrm TEVA .73e 4.0 6 33.82 10.85 15158 18.60 -1.8sTexPacLd TPL .29f ... ...cc 593.38 279.33 28 620.24 +38.9Textainer TGH .96 5.4 ...dd 26.50 9.60 237 17.75 -17.4Textron TXT .08 .1 40 65.99 45.00 2620 62.44 +10.3Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 169.46 1425 208.84 +10.0Thermon THR ... ... 47 26.50 15.74 59 22.80 -3.7ThirdPtRe TPRE ... ... 7 17.10 11.90 246 13.10 -10.6ThomsonR TRI 1.38 3.5 17 48.61 38.22 604 39.75 -8.8Thor Inds THO 1.48 1.4 13 161.48 87.96 1334 105.40 -30.13D Sys DDD ... ... 41 23.70 7.92 2856 10.22 +18.33M Co MMM 5.44f 2.8 29 259.77 191.44 4017 194.50 -17.4Tidwtr TDW 1.00 2.9 ...dd 35.70 .66 176 34.54 +41.6Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.7 10 20.72 15.96 274 19.21 -5.8Tiffany TIF 2.00 2.0 34 111.44 84.15 706 101.68 -2.2Tillys TLYS ... ... 27 16.57 8.42 83 11.15 -24.5TimeWarn TWX 1.61 1.7 15 103.90 85.88 6527 93.02 +1.7Timken TKR 1.08 2.4 18 55.65 41.85 1866 45.45 -7.5TimknSteel TMST ... ... ...dd 20.24 12.48 290 16.69 +9.9Titan Intl TWI .02 .2 ...dd 14.53 7.97 294 10.55 -18.1TollBros TOL .44f 1.0 13 52.73 36.38 1326 42.07 -12.4Tompkins TMP 1.92 2.5 23 90.50 71.27 65 78.20 -3.9tTootsieR TR .36b 1.3 25 37.48 28.05 60 28.00 -20.8TopBuild n BLD ... ... 32 82.26 49.61 389 75.55 -.3Torchmark TMK .64f .8 7 93.60 73.99 520 84.87 -6.4Trchmk pfC TMKpC ... ... ... 27.68 25.44 5 26.19 -2.1Toro Co s TTC .70 1.2 24 73.86 56.83 509 58.13 -10.9TorDBk gs TD 2.68f ... ... 61.06 45.18 1141 56.51 -3.5MonTNAPpl TPYP .45p ... ...q 24.31 20.22 9 22.04 -5.7TortWat n TBLU ... ... ... 30.84 24.91 1 28.71 -3.7TortEnInd NDP 1.75 14.2 ...q 16.21 10.70 32 12.35 -7.0TortEnInf TYG 2.62 9.3 ...q 34.87 24.24 155 28.03 -3.6TortMLP NTG 1.69 9.4 ...q 21.09 14.91 199 17.96 +2.3TortPplE TTP 1.63m 9.6 ...q 21.66 15.55 39 16.98 -9.7TortPw&E TPZ 1.65 8.9 ...q 23.17 17.51 16 18.47 -10.3Total SA TOT 2.71e 4.4 ... 63.39 48.15 858 61.91 +12.0TotalSys TSS .52f .6 25 90.74 57.32 1573 83.25 +5.3TowerIntl TOWR .48 1.6 13 33.65 21.00 80 29.70 -2.8TownsqMda TSQ .07p ... 10 11.74 6.28 55 7.42 -3.4Toyota TM ... ... ... 140.99 103.62 117 130.18 +2.4TrCda g TRP 2.76 6.5 16 51.85 39.16 1379 42.72 -12.2TransEntx TRXC ... ... ...dd 5.00 .45 1416 1.68 -13.0TransUn n TRU ... ... 26 68.22 40.88 1741 65.71 +19.6Trnsalta g TAC .23 ... ... 6.60 5.00 17 5.30 -10.9TrnsatlPet TAT ... ... ...dd 2.18 .58 140 1.60 +15.1TrnsRty TCI .20p ... ...dd 50.99 16.50 2 43.63 +39.3TransDigm TDG 24.00 ... 22 333.62 237.54 417 318.97 +16.1TrnsMont TLP 2.48f 6.5 16 47.45 33.98 10 38.20 -3.2Transocn RIG ... ... ...dd 12.75 7.20 18615 11.97 +12.1TrGasSur TGS ... ... ... 24.22 14.10 293 18.50 -16.8Travelers TRV 3.08f 2.4 17 150.55 113.76 2145 128.32 -5.4Travelport TVPT .30 1.7 ... 17.65 12.10 1628 17.41 +33.2TrecoraRs TREC ... ... 17 14.40 10.25 43 12.65 -6.3Tredgar TG .44 2.3 25 20.65 14.65 94 18.95 -1.3TreeHseF THS ... ... 12 85.99 36.35 1732 36.62 -26.0Trex TREX ... ... 33 120.40 61.57 126 105.03 -3.1TriPointe TPH ... ... 14 19.55 12.11 1122 16.96 -5.4TriContl TY 1.07e 4.0 ...q 28.32 22.63 98 26.45 -1.8TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 0 50.10 -.6TrianglCap TCAP 1.20 10.4 ... 18.50 8.91 325 11.49 +21.1Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.24 +.5TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.29 +.4tTribMda A TRCO 1.00 2.8 69 43.71 36.48 1464 35.73 -15.9TrilogyMtl TMQ ... ... ...dd 1.64 .58 45 1.23 +12.8TrimShrk n TTAC ... ... ... 36.45 28.39 2 34.37 +1.9TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.12 -.2TriNetGrp TNET ... ... 38 52.98 30.21 912 52.23 +17.8Trinity TRN .52 1.7 7 38.25 25.05 2650 31.10 -17.0TrinityPlce TPHS ... ... ... 7.59 5.86 12 6.79 -2.3Trinseo SA TSE 1.44 2.0 9 85.35 57.70 360 73.60 +1.4TrioTch TRT ... ... 17 8.47 4.05 14 5.65 -19.4TriplePtV TPVG 1.44 11.9 7 14.19 11.12 37 12.14 -4.3TripPt22 n TPVY ... ... ... 26.99 24.80 8 25.40 -1.9Triple-S GTS ... ... 26 29.43 15.05 129 28.27 +13.8TritonInt n TRTN 1.80 5.7 ... 43.85 24.85 433 31.85 -15.0TriumphGp TGI .16 .7 5 34.80 19.65 491 23.70 -12.9Tronox TROX .18 1.0 41 28.40 12.88 590 17.32 -15.6TrueBlue TBI ... ... 15 29.50 19.30 267 24.00 -12.7Tsakos TNP .20 5.6 ... 5.27 3.11 126 3.57 -8.7TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 6 25.04 -1.0Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 8 25.13 -1.5Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 7 24.93 +.7TsaksE p E TNPpE ... ... ... 25.89 24.58 2 25.05 -.7Tuppwre TUP 2.72 6.1 ...dd 73.61 40.78 527 44.38 -29.2Turkcell TKC ... ... ... 11.29 7.79 549 8.27 -18.9TurnPtBr n TPB .16 .7 ... 22.99 14.45 38 21.71 +2.7TurqHillRs TRQ ... ... 27 3.59 2.44 3960 2.99 -12.8TutorPerini TPC ... ... 11 29.90 20.20 227 21.05 -17.022ndCentry XXII ... ... ...dd 4.44 1.29 827 2.07 -26.1sTwilio n TWLO ... ... ... 42.97 22.80 3049 43.22 +83.1Twitter TWTR ... ... ...dd 36.80 15.67 22465 30.55 +27.2TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 1 26.02 -4.5TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 41 25.00 -4.8TwoHrbI rs TWO 1.88 12.3 6 17.26 13.85 1485 15.23 -6.3TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 15 24.00 -4.3TylerTech TYL ... ... 51 230.82 160.12 264 219.18 +23.8Tyson TSN 1.20 1.8 13 84.65 57.20 1831 67.49 -16.8U -UBS 3xLCr WTIU ... ... ... 35.44 9.44 12 32.87 +39.6UBS 3xInvC WTID ... ... ... 49.24 8.70 25 9.34 -38.9VelDlyIn n EXIV ... ... ... 61.00 24.65 23 37.53 -22.5VelLngVS n EVIX ... ... ... 25.69 10.15 2 10.33 -13.8UBS FILCG FBGX ... ... ...q 264.15 161.21 1 232.12 +2.2UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 2 77.46 -9.4UBS Grp UBS .69e 4.2 ... 20.89 15.77 1668 16.52 -10.2UDR UDR 1.29f 3.6 22 40.71 32.88 1293 36.06 -6.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 35

UGI Corp UGI 1.04f 2.2 10 52.00 42.51 805 48.26 +2.8UMH Prop UMH .72 5.2 26 17.90 11.38 98 13.73 -7.9UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 2 26.55 -2.8UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 3 25.11 -7.5UQM Tech UQM ... ... ...dd 1.79 .63 62 1.22 -12.2US FdsHl n USFD ... ... 25 35.75 25.43 1625 33.94 +6.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92f 1.0 48 95.20 56.50 77 91.90 +27.3US Silica SLCA .25 .8 40 41.79 23.75 1668 30.89 -5.1USA Cmp USAC 2.10 11.7 ...cc 19.33 14.30 63 17.92 +8.3Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 50.84 -2.2Usaa SCVal USVM ... ... ... 53.15 47.00 4 50.92 +.4USAA IntlVl UIVM ... ... ... 55.54 49.30 4 52.07 +1.2Usaa EMVl UEVM ... ... ... 56.13 48.97 3 50.76 -1.2Usaa STrBd USTB ... ... ... 54.88 49.34 10 49.45 -1.3Usaa IntBd UITB ... ... ... 50.30 48.26 3 48.43 -3.5USANA s USNA ... ... 27 110.30 52.80 211 105.70 +42.7USCF Oil n USOU ... ... ... 65.12 22.66 5 61.65 +43.4USCF ShOil USOD ... ... ... 26.29 6.52 3 6.88 -39.2USCF shpei BUY ... ... ... 27.03 23.45 25.68 +1.4USCF shpen BUYN ... ... ... 27.42 23.45 25.68 -.9USD Ptrs USDP 1.41f 12.7 ... 14.43 9.00 31 11.13 -1.1USG USG ... ... 23 42.14 25.60 1451 41.55 +7.8Ultrapar UGP .55e 3.2 ... 26.48 16.86 428 16.92 -25.6UndrArm s UAA ... ... 32 23.46 11.40 7145 18.36 +27.2UnAr C wi UA ... ... ... 21.81 10.36 6222 16.37 +22.9Uni UFI ... ... 15 39.21 27.11 141 30.91 -13.8UniFirst UNF .15 .1 22 176.15 134.65 34 160.65 -2.6UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1423 54.77 -2.8Unilever UL 1.48e 2.8 ... 60.13 50.74 1115 53.77 -2.8UnionAc un LTN/U ... ... ... 10.30 10.00 33 10.25 +2.1UnionPac UNP 2.92f 2.2 10 143.05 101.06 3481 131.27 -2.1UniqueF n UFAB .60 6.4 11 12.21 7.05 23 9.42 +27.0Unisys UIS ... ... ...dd 13.90 6.90 2270 12.00 +47.2Unit UNT ... ... 12 26.82 15.29 980 21.99 UtdContl UAL ... ... 10 83.04 56.51 2956 67.92 +.8UtdMicro UMC .09e 3.3 ... 2.73 1.96 334 2.70 +13.0UPS B UPS 3.64f 3.3 19 135.53 101.45 3563 111.15 -6.7UtdRentals URI ... ... 8 190.74 100.62 1242 149.29 -13.2USNatGas UNL ... ... ...q 11.27 8.54 9.15 -.3US12MoOil USL ... ... ...q 24.28 15.45 40 23.69 +13.2USAntimny UAMY ... ... ... .47 .20 27 .24 -26.3US Bancrp USB 1.20 2.4 14 58.50 49.03 5781 49.86 -6.9US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 0 928.00 +4.5US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 23 22.56 -.1US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 31 27.66 -2.0US Bcp pfO USBpO 1.29 5.2 ... 26.50 23.95 8 25.04 -.9US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 21.05 11.88 357 20.36 +12.5US Cellular USM ... ... 51 41.82 32.06 318 38.47 +2.2US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 8 24.84 -1.6US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 15 25.15 -2.2US Cell64 UZC 1.81 7.2 ... 27.50 24.55 28 25.30 -2.4USCmdtyFd USCI ... ... ...q 44.50 36.98 80 43.73 +2.8USDslHtOil UHN ... ... ...q 20.34 12.90 2 19.99 +3.4US GasFd UGA ... ... ...q 34.33 22.30 15 33.05 +3.8USCoppFd CPER ... ... ...q 21.26 16.00 0 19.45 -7.6USAgriFd USAG ... ... ...q 17.98 15.87 16.64 +.8US NGas rs UNG ... ... ...q 31.72 20.40 3128 22.48 US OilFd USO ... ... ...q 14.00 8.65 13822 13.67 +13.8US ShrtOil DNO ... ... ...q 81.00 48.19 2 49.23 -13.3USSteel X .20 .6 19 47.64 18.55 9609 32.25 -8.4UtdTech UTX 2.80 2.4 21 139.24 109.10 3058 118.50 -7.1UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 3297 233.46 +5.9UNITIL UTL 1.46 3.0 25 52.84 40.92 66 48.35 +6.0Univar n UNVR ... ... ...cc 32.42 25.79 887 26.97 -12.9UnvslCp UVV 2.20 4.6 36 73.45 45.95 138 47.80 -9.0UnvHR UHT 2.64 4.3 36 84.90 53.00 45 60.83 -19.0UnivHlthS UHS .40 .3 15 128.15 95.26 1227 117.70 +3.8Univ Insur UVE .69a 2.1 11 33.95 15.08 193 32.90 +20.3UnvSecInst UUU ... ... ...dd 3.20 1.15 1 1.55 -8.8UnivTInst UTI .08 2.6 ...dd 3.87 2.21 15 3.12 +30.0tUnumGrp UNM .92 2.3 2 58.73 43.55 8186 39.78 -27.5Ur-Energy URG ... ... ... .79 .50 1086 .74 +8.5UraniumEn UEC ... ... ...dd 2.00 .96 1580 1.70 -4.0UrbnEdg n UE .88 4.3 24 26.19 19.51 558 20.47 -19.7UrstdBid UBP 1.06f 6.2 17 18.92 15.36 1 17.05 +.6UrsBidA UBA 1.08f 5.4 16 23.94 17.20 92 20.14 -7.4UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.81 2 25.24 -4.0UrstBid pfH UBPpH 1.56 6.5 ... 26.88 23.59 0 23.98 -8.3V -VF Corp VFC 1.84f 2.3 45 84.38 51.22 2198 79.67 +7.7VICI Pr n VICI ... ... ... 21.33 17.58 3561 17.87 -14.5VOC EnTr VOC .47e 9.3 11 6.66 3.15 40 5.08 -14.2VaalcoE EGY ... ... ... 1.17 .68 230 .99 +42.5VailRsrt MTN 5.88 2.6 47 237.77 197.29 400 222.16 +4.6Vale SA VALE .29e 2.1 13 14.67 7.47 17546 13.73 +12.3ValeantPh VRX ... ... 5 24.43 9.70 5689 18.01 -13.3sValeroE VLO 3.20f 2.9 30 113.32 60.69 5671 112.25 +22.1ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 154 38.74 -12.9Valhi VHI .08 1.0 75 9.24 2.13 228 8.20 +32.9Validus VR 1.52 2.2 15 67.80 41.15 1752 67.70 +44.3Validus pfA VRpA ... ... ... 26.12 24.12 4 25.17 -2.9Validus pfB VRpB ... ... ... 26.23 24.15 7 24.92 -2.7VlyNBcp VLY .44 3.5 22 13.38 10.61 1435 12.58 +12.1VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 4 26.40 -4.9VlyBcp pfB VLYpB ... ... ... 27.32 24.99 11 25.60 -3.2Valmont VMI 1.50 1.1 20 176.35 137.90 79 141.50 -14.7tValvoline n VVV .30 1.5 ... 25.63 20.03 1813 20.02 -20.1VanEMGold OUNZ ... ... ...q 13.44 11.93 45 12.83 -.2VanEGold GDX .06e .3 ...q 25.58 20.84 47052 22.38 -3.7VnE LgFl n LFEQ ... ... ... 28.49 24.98 7 25.88 -1.6VanE Grn n GRNB ... ... ... 27.50 25.37 6 26.35 -2.4VnEkSteel SLX .40e .8 ...q 51.91 35.03 29 48.04 +4.8MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.83 20.51 3 22.23 -4.7VanE Env EVX .53e .6 ...q 91.16 76.33 1 84.47 -2.8VanE 12-17 n ITML ... ... ... tVanE USBd IGEM ... ... ...q 25.19 23.77 0 23.39 -5.0tVanE EMHi HYEM 1.57 6.7 ...q 24.95 23.56 82 23.50 -4.0VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 543 31.06 -.4VanE ChiBd CBON .68e ... ...q 24.34 21.32 1 23.85 +5.0VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 20 24.22 +.1VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 8944 20.69 -2.5VanE BDC BIZD 1.47e 9.2 ...q 18.67 15.39 60 16.05 -3.3VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 58 19.06 -3.0VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 344 28.89 -3.5VanE IntHY IHY 1.26 5.0 ...q 26.20 24.80 92 25.03 -2.4VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 26 22.70 -5.7VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 22 25.03 -6.0VanE EmM EMAG .92 4.3 ...q 22.45 21.08 2 21.25 -2.7VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 132 25.30 +.1VanE EMBd EMLC .98 5.3 ...q 19.91 18.34 7694 18.44 -2.8VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 3 60.93 -.4VEckMun PRB .15e .6 ...q 24.71 24.08 24.21 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 43 17.07 -1.0VanE LgMu MLN .62 3.2 ...q 20.43 19.41 42 19.58 -3.7VanEIntMu ITM .54 2.3 ...q 24.33 23.25 194 23.35 -3.0VnEkHiInInf YMLI 1.20 9.9 ...q 15.68 11.07 4 12.15 -9.5VanE GenDr GNRX ... ... ... 26.68 20.60 0 23.66 -2.6VanE OilR CRAK ... ... ...q 32.77 22.33 12 32.28 +5.1V IntMoat MOTI ... ... ...q 36.88 31.98 5 34.08 -.1VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 50.87 +3.7VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.19 +.1VanEChAMC CNXT ... ... ...q 37.10 28.38 4 33.01 -4.6VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 5 30.02 -1.2VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 94 41.66 -1.9VanE UncOG FRAK .06e .4 ...q 17.10 12.59 12 16.46 +5.1VnEkSemi SMH .58e .6 ...q 114.55 80.50 4518 98.01 +.2VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 4 95.80 +4.9VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 42 61.41 -.3VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 3546 27.15 +4.2VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 1 37.82 -7.7VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 105 27.19 -9.6VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 4 45.46 -5.8VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 98 57.73 -14.9 VanE Egyp EGPT ... ... ...q 40.97 26.30 41 40.42 +23.6VEckPoland PLND .29e 1.6 ...q 21.80 17.28 2 17.75 -10.2VanE JrGld GDXJ ... ... ...q 37.76 29.69 13116 33.07 -3.1VanE Coal KOL .13 .8 ... 18.49 12.48 32 15.44 -3.7VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 346 17.39 -2.7VanEBrzSC BRF ... ... ...q 26.12 17.43 51 22.21 -5.3VanEIndo IDX .25e 1.1 ...q 26.90 21.79 8 22.31 -10.2VanENatRs HAP .64e 1.7 ...q 39.67 32.28 5 36.89 -.6VanE VAfr AFK .53e 2.1 ...q 27.39 20.83 13 25.00 +.6VanE Gam BJK 1.07e 2.2 ...q 50.18 38.50 2 47.73 +2.3VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 75 87.87 -7.6VangIntBd BIV 2.17a 2.7 ...q 85.85 80.38 542 80.45 -4.0VangSTBd BSV 1.08e 1.2 ...q 80.25 77.95 2183 78.02 -1.4VangTotBd BND 2.06e 2.3 ...q 82.71 78.69 1434 78.76 -3.4VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 33 110.66 -8.5VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 96 113.13 +1.6VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 56 73.50 -3.9VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.6 ...q 90.93 76.07 583 81.65 -4.6VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 150 112.14 +.4VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 538 142.68 +1.4VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 205 120.99 -1.3VangMidC VO 1.76e 1.1 ...q 164.17 138.25 274 153.11 -1.1VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 721 147.91 +.1VangSCG VBK 1.19e .7 ...q 172.17 140.10 76 165.17 +2.7VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 219 130.15 -2.0VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 1659 135.75 -1.1VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1014 102.38 -3.7VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 1636 241.78 -1.4VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 173 108.88 -2.4VangMCGr VOT .82e .6 ...q 136.45 114.04 122 128.41 +.5VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 5362 76.50 -7.8VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 1064 98.76 -3.2VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 114 119.35 +.1VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.35 1063 54.37 -.6VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 12032 45.12 -1.7VangPacif VPL 1.37e 1.9 ...q 77.96 64.00 178 73.00 +.1VangEur VGK 1.71e 2.9 ...q 63.60 54.60 4352 59.11 -.1VangTEBd VTEB .28e ... ...q 52.07 50.36 296 50.52 -2.2Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 74 139.64 +2.0Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 9 104.64 -4.8VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 5 132.91 +.4VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 6 151.26 +3.7VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 29 142.41 +2.2VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 7 119.08 -2.2VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 11 133.57 +.4VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 20 126.39 -1.2VangFTSE VEA 1.10e 2.5 ...q 47.89 40.65 6325 44.71 -.3VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 49 160.95 +3.2tVangCnS VDC 3.69e 2.9 ...q 151.29 129.13 142 127.64 -12.6VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 151 101.27 +2.3VangFncl VFH .90e 1.3 ...q 75.48 58.40 292 68.60 -2.1VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 129 153.28 -.6VangIndl VIS 2.25e 1.7 ...q 151.28 122.13 96 133.93 -5.9VangInfT VGT 1.61e .9 ...q 186.36 139.30 390 173.07 +5.1VangMat VAW 2.12e 1.6 ...q 144.65 116.44 82 129.04 -5.6VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 84 114.19 -2.1VangTel VOX 3.14e 3.8 ...q 96.48 81.68 67 83.66 -8.2VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 93.60 896 116.24 +4.6VectorGp VGR 1.60b 8.2 24 23.14 18.70 415 19.55 -12.6Vectren VVC 1.80 2.6 27 70.73 57.48 1625 70.22 +8.0Vectrus VEC ... ... 16 41.48 25.17 70 35.54 +15.2VedantaLtd VEDL 1.20e 6.9 ... 21.99 13.82 666 17.30 -16.9VeevaSys VEEV ... ... 86 78.28 52.17 513 70.69 +27.9VenatorM n VNTR ... ... ... 26.90 17.03 611 17.68 -20.1Ventas VTR 3.16 6.0 15 72.36 46.55 4701 52.37 -12.7VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 4 25.05 -.4Vereit VER .55 8.1 12 8.75 6.52 10323 6.81 -12.6Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 24 25.36 -.8VeriFone PAY ... ... 17 23.14 14.90 1520 22.83 +28.9Veritiv VRTV ... ... ...cc 46.10 20.35 64 37.40 +29.4VerizonCm VZ 2.36 4.9 7 54.77 42.80 17592 47.75 -9.8VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 21 25.61 -2.9VermilnE g VET 2.03 ... ... 40.59 29.91 89 33.31 -8.3Verso Cp VRS ... ... ... 19.67 3.17 316 18.80 +7.0Versum VSM .20 .6 ... 42.74 29.77 464 36.10 -4.6ViadCorp VVI .40 .8 25 61.85 42.05 57 50.45 -8.9Vicon VII ... ... ...dd .76 .30 371 .39 -2.0VictSCHiD CSB .60e ... ...q 45.62 39.12 3 43.24 -3.1VinaConc VCO .66e 1.5 ... 47.99 30.43 3 44.51 +20.3VinceHlg rs VNCE ... ... 3 9.52 3.06 6 9.00 +45.4Vipshop VIPS ... ... 32 19.14 7.79 6896 15.68 +33.8VirnetX VHC ... ... ...dd 8.75 2.10 420 2.30 -37.8VirDynCr n BLHY ... ... ... 25.49 24.36 14 24.48 -1.3VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.9 ...q 14.18 10.74 128 10.95 -18.3VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 38 15.28 -12.7sVisa s V .84 .7 42 127.90 91.36 8514 126.38 +10.8VishayInt VSH .27f 1.5 ...dd 23.85 15.90 798 18.10 -12.8VishayPrc VPG ... ... 26 33.45 16.55 57 28.45 +13.1VistaGold VGZ ... ... ...dd 1.00 .60 275 .74 +5.1VistaOutd n VSTO ... ... ...dd 25.07 12.36 2406 13.95 -4.3sVistraEn n VST ... ... ... 23.01 14.50 5349 22.99 +25.5VitaminSh VSI ... ... 5 19.85 2.95 402 4.80 +9.1VivintSolar VSLR ... ... 8 6.10 2.65 145 3.85 -4.9VMware VMW ... ... 66 165.00 85.45 1380 132.49 +5.7VoceraCm VCRA ... ... ...dd 32.23 22.43 99 25.39 -16.0VolarisAv VLRS ... ... ... 16.00 5.59 738 6.08 -24.2VolitionRX VNRX ... ... ... 4.00 1.85 32 2.01 -31.6VoltInfoSci VISI ... ... ...dd 6.10 2.16 30 2.70 -28.9Vonage VG ... ... ...dd 11.65 6.28 1324 11.49 +13.0Vornado VNO 2.52 3.6 25 80.92 64.14 1173 69.31 -11.3Vorndo pfK VNOpK 1.43 6.0 ... 25.87 23.64 6 23.92 -5.3Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 20 22.84 -8.2Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 13 21.95 -12.5Voxeljet VJET ... ... ... 6.37 3.07 9 3.44 -24.7VoyaAsPcD IAE 1.02 10.0 ...q 11.38 9.75 76 10.20 -2.7VoyaEmHi IHD .92 9.9 ...q 9.86 8.47 45 9.28 +4.3VoyaFincl VOYA .04 .1 19 54.87 33.53 3200 52.00 +5.1VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.41 25 11.11 -2.8VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 151 7.24 -6.6VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 45 15.16 -10.0VoyaIntHD IID .83 12.2 ...q 7.94 6.79 15 6.80 -9.8VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 222 5.17 +2.0VoyaNatRs IRR .81 13.1 ...q 7.00 5.63 66 6.18 -1.3VulcanM VMC 1.12f 1.0 24 141.20 108.17 1592 113.66 -11.5W -sW&T Off WTI .40 5.9 12 6.37 1.81 4851 6.74 +103.6WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 23.78 -5.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.05 -8.7WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 4 21.94 -1.9WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 23.36 -4.6WBI LCTG WBIE .19e .7 ...q 28.05 23.50 5 25.48 -2.2WBI LCTV WBIF .22e .8 ...q 30.46 24.92 4 27.53 -4.8WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 8 24.94 -3.5WBI LCTS WBIL .04e .2 ...q 29.15 24.20 4 26.08 -4.9WBI PwFact WBIY ... ... ... 27.90 22.34 8 25.92 -2.6WBITacRot WBIR ... ... ... 26.78 23.65 3 25.05 -1.6WBI TacInc WBII .26e 1.1 ...q 25.76 23.96 17 24.02 -5.3WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 36 23.83 -4.5WEC Engy WEC 2.21 3.4 21 70.09 58.92 1737 64.38 -3.1sWEX Inc WEX ... ... 31 165.60 97.68 580 161.28 +14.2WGL Hold WGL 2.06f 2.4 19 86.89 80.91 518 85.84 WNS Hldg WNS ... ... 26 49.85 31.47 300 48.37 +20.5WP Carey WPC 4.06f 6.4 17 72.41 59.23 434 63.73 -7.5WPP plc WPP 3.91e 4.5 ... 113.51 76.68 226 86.03 -5.0sWPX Engy WPX ... ... ...dd 17.40 8.39 10806 17.41 +23.7sWPX pfA WPXp 1.56 2.2 ... 72.20 42.50 359 72.44 +17.1Wabash WNC .30 1.5 15 26.54 18.25 2355 20.44 -5.8WABCO WBC ... ... 18 162.20 114.53 220 129.28 -9.9Wabtec WAB .48 .5 27 93.81 69.20 711 87.61 +7.6WaddellR WDR 1.00m 5.6 12 23.82 16.32 1556 17.96 -19.6WageWrks WAGE ... ... 29 74.40 38.40 526 41.95 -32.3WalMart WMT 2.08f 2.4 19 109.98 73.13 6080 86.34 -12.6WalkerDun WD ... ... 8 61.44 42.66 746 54.40 +14.5WarrMet n HCC .20 ... ... 26.43 7.40 1303 24.00 +21.7 WashPrGp WPG 1.00 15.4 18 9.79 5.40 5356 6.48 -9.0WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 4 21.74 -11.6WashPr pfI WPGpI 1.72 8.8 ... 26.17 19.11 4 19.60 -20.9WREIT WRE 1.20 4.2 28 33.96 24.92 501 28.73 -7.7WasteCon s WCN .56 ... 38 74.59 60.35 853 71.60 +.9WsteMInc WM 1.85f 2.3 17 89.73 70.09 2151 80.84 -6.3Waters WAT ... ... 29 220.20 169.34 592 189.19 -2.1Watsco WSO 5.80f 3.5 31 192.94 135.80 278 166.89 -1.9WatscoB WSO/B 5.00f 3.0 35 191.01 138.12 166.66 -1.4WattsWtr WTS .76 1.0 25 84.25 59.15 73 74.35 -2.1Wayfair W ... ... ...dd 100.14 48.01 7213 74.07 -7.7WeathfIntl WFT ... ... ...dd 5.48 2.07 39675 2.95 -29.3sWebsterFn WBS 1.32f 2.2 21 61.17 44.04 476 60.85 +8.4WtWatch WTW ... ... 66 77.19 21.85 755 72.72 +64.2WeinRlt WRI 1.58f 5.8 9 33.83 25.67 642 27.23 -17.2WeisMk WMK 1.20 2.6 22 58.75 31.26 72 46.16 +11.5Welbilt WBT ... ... ... 23.77 18.51 1019 18.78 -20.1Wellcare WCG ... ... 25 221.75 162.25 503 211.44 +5.1WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 90 26.00 +1.4WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1256.66 12 1284.46 -1.9WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 31 24.53 -2.3WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 22 24.49 -2.5WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 13 24.55 -2.5WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 37 25.99 -3.7WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 26 27.59 -3.6WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 25 25.57 -3.3WellsFargo WFC 1.56 3.0 12 66.31 49.27 16390 52.19 -14.0WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 115 24.81 -4.4WellsF pfX WFCpX ... ... ... 26.16 24.15 93 24.79 -2.9WellsF pfW WFCpW ... ... ... 26.65 24.32 51 25.08 -3.5WellsF pfV WFCpV ... ... ... 26.82 25.00 17 25.82 -3.7EvgGlbDiv EOD .54m 9.1 ...q 6.51 5.57 84 5.95 +.3WFAdvInco EAD .82 10.1 ...q 8.97 7.80 158 8.10 -3.6WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 116 13.00 -.5WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 7 25.87 -2.3WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 16 12.38 -6.2Welltower WELL 1.68e 3.1 13 78.17 49.58 4050 55.05 -13.7Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 14 56.69 -5.3WescoAir WAIR ... ... ...dd 11.30 6.05 860 9.45 +27.7Wesco Intl WCC ... ... 17 69.35 48.95 510 58.85 -13.6WestPhrm WST .56 .7 36 103.36 80.02 515 85.62 -13.2WestarEn WR 1.60 3.0 24 57.32 47.06 750 53.39 +1.1WstnAlliB WAL ... ... 18 62.49 44.64 474 59.18 +4.5WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 9 25.71 -1.9WstACpLn TLI .87 8.3 ...q 11.70 10.30 28 10.51 -.1tWAstEMkt EMD .84 6.0 ...q 16.16 14.10 178 14.02 -9.8WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 40 16.64 -7.6WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 141 9.48 -7.2WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 182 6.57 -5.7WAHiInOp HIO .43 8.8 ...q 5.23 4.76 545 4.86 -4.1WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 70 14.89 -1.5WstnAsst PAI .69 5.0 ...q 17.37 13.32 36 13.91 -12.1WstnAsInt SBI .48 5.5 ...q 9.98 8.58 80 8.73 -6.2WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 13 20.99 -8.2WAMgdMu MMU .78 6.1 ...q 14.60 12.74 86 12.88 -8.5WstAstMtg WMC 1.24e 12.5 8 10.95 8.54 160 9.90 -.5WAMtDOp DMO 2.82a 11.3 ...q 27.29 22.88 28 24.97 +1.2WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 32 21.98 +5.2WstAMunHi MHF .34 4.6 ...q 8.05 7.08 19 7.23 -2.3WAMunPrt MNP .87 6.1 ...q 16.26 13.94 32 14.27 -6.3WAstBdF WEA 1.08 8.5 ...q 14.40 12.70 33 12.71 -8.0WstAVari GFY .93 5.5 ...q 17.79 16.50 3 16.95 -2.4WAstInfSc WIA .38 3.3 ...q 12.10 11.10 24 11.47 -2.7WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 46 11.35 -.6WstC&G gs WRN ... ... ... 1.44 .71 43 .80 -20.8WstnGasEq WGP 2.19f 6.4 21 45.99 31.63 253 34.45 -7.3WstnGasPt WES 3.74f 7.8 39 58.48 40.44 1065 47.73 -.7WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 10 22.21 18.38 7237 19.25 +1.3WestlkChm WLK 1.59f 1.5 11 121.30 59.58 1336 107.95 +1.3WestlkCLP WLKP 1.55 6.8 16 25.75 21.10 55 22.70 -9.0WestmRs s WMLP .46m 30.4 ...dd 4.60 .98 806 1.52 -45.5WestpacBk WBK 1.52e 7.0 ... 26.38 21.13 237 21.79 -10.6WestRck WRK 1.72 2.9 17 71.55 51.22 2183 58.56 -7.4WestwdH WHG 2.72 4.8 12 71.00 52.15 12 57.05 -13.8Weyerhsr WY 1.28f 3.5 32 37.89 30.95 4331 36.54 +3.6WheatPr g WPM .26e ... 27 22.72 18.32 1587 20.96 -5.3Whrlpl WHR 4.60f 3.0 32 202.99 145.59 894 154.24 -8.5WhtMtIns WTM 1.00 .1 58 903.26 786.23 100 867.00 +1.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.4 27 15.15 10.06 549 10.94 -24.1sWhitngPet rs WLL ... ... ...dd 42.48 15.88 6012 43.73 +65.1WidOpW n WOW ... ... ... 17.89 6.03 267 6.40 -39.5WidePoint WYY ... ... ...dd .73 .40 161 .56 -14.5sWildhRs n WRD ... ... ... 26.46 10.36 1119 26.47 +43.8WileyJA JW/A 1.20 1.8 21 68.40 49.50 375 65.00 -1.1WileyJB JW/B 1.20 1.8 21 68.00 49.83 65.50 -.3WLyonHm WLH ... ... 14 32.95 18.85 181 27.10 -6.8WmsCos WMB 1.36f 5.2 10 33.67 24.00 8472 26.15 -14.2WillmsPtrs WPZ 2.46f 6.7 43 44.06 32.74 1711 36.84 -5.0WmsSon WSM 1.72f 3.6 14 56.38 42.68 1130 48.21 -6.8Winnbgo WGO .40 1.1 15 58.65 24.15 1034 37.50 -32.6tWipro s WIT .03e .6 ... 6.40 4.71 1003 4.72 -13.7WirelessT WTT ... ... ...dd 2.64 1.35 21 2.27 -6.6WT IntQua IQDG ... ... ... 32.75 27.91 24 30.56 -.4WT ST HiYl SFHY ... ... ... 50.91 48.47 49.29 +.6WT ShTr n SFIG ... ... ... 49.88 48.58 48.59 -1.5WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.25 -2.2WT Corp n WFIG ... ... ... 50.34 47.40 47.52 -4.9WT EmMDv DVEM ... ... ... 36.70 29.36 3 33.59 +1.2WT G exMx XMX ... ... ... 31.68 26.41 29.87 +.8WT DyCEu DDEZ ... ... ... 33.88 29.43 0 32.46 +3.0WT DyInEq DDWM ... ... ... 32.00 28.25 16 30.61 +.2WT DyInSm DDLS ... ... ... 34.74 29.59 10 33.15 -1.1WT DynCJp DDJP ... ... ... 31.29 27.00 0 29.36 -1.7WTBearEq DYB ... ... ...q 26.34 24.64 0 25.63 -1.7WT LgSEq DYLS ... ... ...q 34.53 28.70 9 31.92 -2.0WT EuLoc EZR ... ... ... 34.19 27.47 0 31.66 +1.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 25.56 -2.5WT GlSmC GSD ... ... ... 35.24 30.06 2 32.46 -1.8WTWkDUSE 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 47 48.53 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 5 32.06 +3.1WT PutStr PUTW ... ... ... 30.04 26.65 47 28.68 -1.3WT EMexSt XSOE .77e 2.5 ...q 35.10 25.60 57 31.08 -2.4WT JpDvG JHDG ... ... ...q 30.34 25.50 1 28.49 -1.6WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 17 31.65 -.1WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 4 26.41 -2.1WTFltRtTr USFR ... ... ...q 27.90 24.96 238 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 66.99 60.26 1302 65.39 +2.6WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.10 1 45.03 -1.5tWTEmLDbt ELD 1.74 4.7 ...q 40.08 37.26 57 37.12 -3.5WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 4 25.11 +.2WisYldEn n SHAG ... ... ... 52.53 48.75 3 48.86 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 2 28.08 +1.0GrnHCmdty GCC ... ... ...q 19.78 17.92 52 19.45 +1.2WT Diefa DWM .74e 1.3 ...q 59.63 51.45 23 55.89 +.2WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.49 15 44.13 -.6WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 9 84.44 -4.5WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 2 46.83 -3.5WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 65 70.61 +.1WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 21 67.58 -7.2WTIntD exF DOO 2.01e 4.6 ...q 46.39 40.26 5 44.12 +1.7WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 22 50.61 WTIntMC DIM 1.53e 2.2 ...q 73.72 62.82 5 69.62 +.9WTIntSC DLS 1.16e 1.5 ...q 81.62 68.16 53 76.23 -.7WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 5 58.23 -1.6WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.31 56 80.95 +.6WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 3782 57.19 -3.6WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 61 87.65 -4.9WT MCD s DON ... ... ...q 36.59 31.43 199 34.24 -2.9WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 1 56.36 -5.3WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 64.21 0 69.39 -1.2 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 A -:A-MarkPM AMRK .32 2.4 45 18.83 10.39 8 13.50 -7.8AAON AAON .26 .8 36 40.25 29.95 211 33.80 -7.9AC Immun n ACIU ... ... ... 13.91 6.03 39 9.95 -22.3ACI Wwde ACIW ... ... ...cc 26.37 20.23 325 23.03 +1.6ACM Rsc n ACMR ... ... ... 15.60 4.74 7 10.16 +93.5ACNB Cp ACNB .92f 3.0 17 31.60 24.45 10 30.60 +3.6AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 3551 18.74 -7.2AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 3 25.61 -.9AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 27 25.41 -1.2ALJ Reg n ALJJ ... ... ... 3.78 1.82 25 2.10 -33.3AMAG Ph AMAG ... ... ...dd 24.65 11.93 860 20.70 +56.2AMC Net AMCX ... ... 11 67.44 46.89 585 52.71 -2.5ANGI Hme ANGI ... ... ... 15.77 5.70 1235 13.43 +28.4ANI Ph h ANIP ... ... 25 74.70 42.23 95 59.34 -7.9ARC Grp ARCW ... ... ...dd 4.00 1.80 9 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.76 .45 118 .51 -62.0ARMO Bi n ARMO ... ... ... 57.19 25.10 156 28.05 -5.7ASML Hld ASML 1.71e .9 38 216.00 126.03 503 190.34 +9.5ASV Hld n ASV ... ... ... 10.80 6.45 19 7.52 -25.9ATA Inc ATAI .41e 7.6 ...dd 6.62 3.04 0 5.42 +17.3ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 78 52.29 -5.4AV Homes AVHI ... ... 5 20.50 14.65 194 17.25 +3.6AXT Inc AXTI ... ... 21 10.75 5.80 408 6.50 -25.3Abaxis ABAX .72f 1.1 57 78.53 43.66 142 67.32 +35.9AbeonaTh ABEO ... ... ...dd 22.75 4.55 815 18.65 +17.7Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 410 3.03 -31.1Abiomed ABMD ... ... ...cc 311.60 123.60 937 302.14 +61.2Ablynx n ABLX ... ... ... 55.29 17.75 791 53.38 +113.6Abraxas AXAS ... ... 71 2.99 1.45 1583 2.85 +15.9AcaciaC n ACIA ... ... 33 50.10 24.72 688 29.04 -19.8AcaciaTc ACTG .50 13.5 ...dd 5.50 2.90 288 3.70 -8.6AcadiaHlt ACHC ... ... 17 54.34 26.92 2777 38.79 +18.9AcadiaPh ACAD ... ... ...dd 41.20 14.51 3091 16.88 -43.9Acasti g rs ACST ... ... ...dd 3.36 .75 70 .77 -18.9AccelrDiag AXDX ... ... ...dd 30.45 16.75 181 22.10 -15.6Acceleron XLRN ... ... ...dd 46.93 24.37 435 35.51 -16.3AccessNt ANCX .60 2.2 24 30.99 24.36 110 27.18 -2.4Accuray ARAY ... ... ...dd 6.15 3.60 728 4.28 -.6AcelRx ACRX ... ... ...dd 5.75 1.55 350 2.50 +23.5AcerTh rs ACER ... ... ... 22.63 5.70 14 18.90 +36.5AcetoCorp ACET .26 10.8 6 17.10 2.22 917 2.40 -76.8Achaogen AKAO ... ... ...dd 27.49 9.83 14.70 +36.9AchvLfS rs ACHV ... ... ...dd 6.27 1.15 23 1.36 +1.3Achillion ACHN ... ... ...dd 5.66 2.58 1649 3.69 +28.1AclarisTh n ACRS ... ... ...dd 30.08 16.01 110 18.13 -26.5AcordaTh ACOR ... ... ...dd 29.60 13.60 418 23.20 +8.2ActivsBliz ATVI .34f .5 47 79.63 52.32 7628 68.39 +8.0Acxiom ACXM ... ... ...cc 32.93 18.60 685 25.92 -6.0AdamasPh ADMS ... ... ...dd 44.00 13.50 537 29.95 -11.6AdamisPh ADMP ... ... ...dd 6.45 2.35 518 3.90 -11.4Adaptim n ADAP ... ... ... 13.70 4.28 341 13.10 +96.1AddusHmC ADUS ... ... 44 55.75 30.95 110 51.40 +47.7ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.28 -12.9sAdestoTc n IOTS ... ... ...dd 9.85 4.00 554 8.40 +30.2AdmaBio ADMA ... ... ...dd 5.50 2.01 68 4.77 +48.6 AdobeSy ADBE ... ... 65 233.17 130.82 2088 221.10 +26.2Adomani n ADOM ... ... ... 18.31 .59 22 .61 -86.2Adtran ADTN .36 2.4 41 25.10 14.30 428 14.90 -23.0AduroBio n ADRO ... ... ...dd 14.05 5.83 312 7.25 -3.3AdvEmis n ADES 1.00 9.0 3 12.20 7.00 83 11.06 +14.5AdvEnId AEIS ... ... 18 95.00 57.35 656 61.15 -9.4AdvMatls CDTI ... ... ...dd 3.65 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 29192 10.97 +6.7Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 624 1.76 -38.0AdverumBi ADVM ... ... ...dd 8.59 2.40 365 6.35 +81.4AdvS Vice n ACT ... ... ... 29.50 24.23 3 24.79 -5.4Aegion AEGN ... ... 18 28.19 19.11 185 22.81 -10.3AegleaBio n AGLE ... ... ...dd 11.35 2.81 290 9.76 +80.4AehrTest h AEHR ... ... ... 4.83 2.12 76 2.38 -12.2Aemetis AMTX ... ... ...dd 3.12 .45 168 1.84 +234.5AeriePhm AERI ... ... ...dd 66.60 38.14 568 52.00 -13.0AeroViron AVAV ... ... 62 58.99 28.13 196 54.84 -2.4AEtern g rs AEZS ... ... ...dd 3.29 .78 96 1.76 -25.4Aethlon rs AEMD ... ... ...dd 3.85 .79 156 1.42 +25.8AeviGeno GNMX ... ... ...dd 2.65 .98 25 1.57 +30.8AffimedNV AFMD ... ... ...dd 2.85 1.15 276 2.10 +61.5Agenus AGEN ... ... ...dd 6.19 3.24 1407 3.67 +12.6AgileThera AGRX ... ... ...dd 5.60 1.93 45 2.88 +7.1Agilysys AGYS ... ... ...dd 13.00 9.32 12 12.02 -2.1AgiosPhm AGIO ... ... ...dd 89.33 45.11 497 83.61 +46.2AgroFresh AGFS ... ... 15 9.05 4.94 93 7.09 -4.2AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.03 18 5.10 -51.6Aimmune n AIMT ... ... ...dd 42.00 15.97 244 30.90 -18.3AirT Inc AIRT ... ... ...dd 34.83 14.40 1 26.80 +8.5AirTrnsp ATSG ... ... ...dd 27.67 18.28 569 19.83 -14.3AirMedia AMCN ... ... ...dd 2.87 .61 54 .66 -42.6Airgain n AIRG ... ... 49 16.23 7.31 45 8.25 -8.2AkamaiT AKAM ... ... 57 78.28 44.65 1864 71.65 +10.2AkariTh rs AKTX ... ... ... 15.34 1.70 59 2.08 -52.0AkceaTh n AKCA ... ... ... 33.99 8.10 286 25.10 +44.6AkebiaTher AKBA ... ... ...dd 20.25 8.93 226 9.53 -35.9AkersBios AKER ... ... ...dd 1.82 .12 3390 .52 +284.3tAkorn Inc AKRX ... ... 14 33.95 12.40 11631 12.55 -61.1Akoustis n AKTS ... ... ... 10.80 4.86 131 5.67 -9.0Alarm.cm n ALRM ... ... 50 49.49 31.28 457 42.32 +12.1AlaskCom ALSK ... ... ...dd 2.91 1.39 153 1.45 -45.9Albireo ALBO ... ... ... 39.87 15.31 24 29.32 +14.5Alcentra ABDC .72m 11.6 ...dd 14.61 5.90 51 6.22 -25.9AlderBioPh ALDR ... ... ...dd 22.25 8.60 623 13.95 +21.8AldeyraTh ALDX ... ... ... 11.90 3.80 90 8.00 +17.6Alexion lf ALXN ... ... 44 149.34 96.18 2374 114.24 -4.5Alico ALCO .24 .7 44 34.80 25.55 4 32.40 +9.8AlignTech ALGN ... ... 98 287.32 131.32 746 249.47 +12.3AlimeraSci ALIM ... ... ...dd 1.70 1.00 331 1.13 -15.0Alkermes ALKS ... ... ...dd 71.22 41.15 591 43.98 -19.6AllgnceBc n ABTX ... ... 29 42.60 31.75 23 41.15 +9.3AllegiantT ALGT 2.80 1.7 12 181.45 111.54 138 160.15 +3.5AllenaPh n ALNA ... ... ... 17.56 6.13 38 15.07 +49.8AlliHold AHGP 2.99f 12.0 8 31.79 22.56 117 24.97 -6.8All MMA n AMMA ... ... ... 3.07 .31 297 .42 -63.9AllnceRes ARLP 2.06f 12.0 5 23.45 15.55 215 17.10 -13.2AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 5 2.43 +16.4 AlliedMot AMOT .12f .3 47 42.70 21.02 42 41.18 +24.4Alliqua rs ALQA ... ... ...dd 4.60 1.58 7 2.32 +28.2AllotComm ALLT ... ... ...dd 6.09 4.54 38 5.24 -1.7AllscriptH MDRX ... ... ...dd 16.13 10.78 2106 11.71 -19.5AlnylamP ALNY ... ... ...dd 153.99 52.03 1298 90.02 -29.1AlphaOmg AOSL ... ... 19 20.48 13.53 69 15.86 -3.1Alphabet C GOOG ... ... 26 1186.89 894.79 1534 1024.38 -2.1Alphabet A GOOGL ... ... 31 1198.00 915.31 1668 1026.05 -2.6Alphatc rs ATEC ... ... ...dd 4.27 1.58 117 3.88 +45.9AlpImmu n ALPN ... ... ...dd 12.87 2.15 12 7.45 -33.5AlpsRtSec n SWIN ... ... ... 31.35 26.05 1 29.79 +.1Altaba AABA ... ... ...cc 80.56 47.74 6556 70.21 +.5Altair A n ALTR ... ... ...dd 33.38 16.55 337 29.01 +21.3Altimm rs ALT ... ... ...dd 7.91 .65 281 .69 -65.5Altisrce n ASPS ... ... 2 31.49 16.17 421 27.94 -.2AltraIndlM AIMC .68 1.6 24 53.70 38.80 93 41.35 -18.0Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.6 ...dd 16.38 8.80 5178 13.05 +29.6Amarin AMRN ... ... ... 4.60 2.66 2638 2.89 -27.9Amazon AMZN ... ... ...cc 1638.10 927.00 4252 1569.68 +34.2AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 342 16.73 +4.7Ambarella AMBA ... ... 24 66.23 40.06 776 48.45 -17.5Amdocs DOX 1.00f 1.5 18 71.72 60.82 634 66.71 +1.9Amedica rs AMDA ... ... ... 6.94 1.05 161 1.13 -65.4Amedisys AMED ... ... 47 68.50 45.60 252 66.18 +25.6AMERCO UHAL 2.50e ... 17 400.99 326.30 40 336.14 -11.1AmeriHld n AMRH ... ... ... 13.50 1.10 21 1.14 -63.2AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 21 6.45 5.69 30 6.40 +5.8AmCarM CRMT ... ... 13 54.25 33.05 15 53.60 +20.0AmAirlines AAL .40 .9 7 59.08 40.65 6313 42.24 -18.8ACapSenF ACSF 1.16 10.4 5 13.65 10.35 55 11.20 +6.4AmElTech AETI ... ... ...dd 2.80 .66 50 .72 -52.0AmerNtl AMNB 3.28f 8.4 17 43.00 34.60 5 39.00 +1.8AmNatIns ANAT 3.28 2.7 22 134.03 110.43 87 120.94 -5.7AmOutBr AOBC ... ... 7 24.49 8.32 526 11.03 -14.1AmPubEd APEI ... ... 33 45.75 17.40 176 40.00 +59.7AmRailcar ARII 1.60 4.4 5 42.88 34.29 57 36.24 -13.0AmrRvr AMRB .20 1.3 29 16.49 12.21 1 15.60 +2.4ASoft lf AMSWA .44 3.5 24 13.69 9.00 23 12.72 +9.4AmSupr rs AMSC ... ... ...dd 6.60 2.89 97 6.15 +69.4AWoodmk AMWD ... ... 23 148.44 78.75 194 83.60 -35.8AmerisBc ABCB .40 .8 20 59.05 41.05 162 52.20 +8.3Amerisafe AMSF .88 1.5 23 67.82 51.20 89 58.35 -5.3AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 23 4.15 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 28.25 -2.6AmesNatl ATLO .92f 3.3 19 31.90 26.00 5 28.20 +1.3Amgen AMGN 5.28 3.1 15 201.23 152.16 3998 169.43 -2.6AmicusTh FOLD ... ... ... 17.40 6.41 1417 14.61 +1.5AmkorTch AMKR ... ... 7 12.35 8.19 1027 8.51 -15.3Amphastar AMPH ... ... ... 20.45 13.15 104 18.97 -1.4AmpOnRt ef IBUY ... ... ... 47.99 31.54 126 45.32 +10.9AmtechSys ASYS ... ... ... 15.45 6.76 92 7.02 -30.3Amyris rs AMRS ... ... ...dd 9.26 1.86 337 6.76 +80.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 36

AnalogDev ADI 1.92f 2.2 42 98.38 74.65 1587 88.30 -.8Anlogic ALOG .40 .5 ...dd 101.80 66.00 267 83.15 -.7Anaptys n ANAB ... ... ... 134.00 18.15 182 94.02 -6.7Anavex rs AVXL ... ... ...dd 6.27 1.85 151 2.29 -28.9AnchBcWA ANCB ... ... 22 25.50 23.70 25 25.10 +1.2Andersons ANDE .66 2.0 ...dd 38.05 29.60 52 32.30 +3.7AngioDyn ANGO ... ... ... 20.71 14.97 181 19.29 +16.0AnikaTh ANIK ... ... 22 69.81 42.51 103 46.20 -14.3Ansys ANSS ... ... 51 171.92 109.63 475 160.61 +8.8AntaresP ATRS ... ... ...dd 4.09 1.58 590 2.34 +17.6AntherP rs ANTH ... ... ... 2.97 .30 604 .33 -80.0Apellis n APLS ... ... ... 32.00 12.45 131 23.72 +9.3ApogeeE APOG .63 1.5 15 59.76 37.24 163 41.92 -8.3ApollEnd rs APEN ... ... ... 9.11 3.55 3 5.77 +3.0ApolloInv AINV .60 11.2 ... 6.82 5.18 341 5.34 -5.7ApolMed n AMEH ... ... ... 30.00 10.00 4 16.28 -32.2sAppFolio n APPF ... ... ...cc 52.25 25.55 226 52.70 +27.0Appian A n APPN ... ... ... 43.26 14.60 388 28.42 -9.7Apple Inc AAPL 2.92f 1.7 21 183.50 142.20 66451 176.57 +4.3ApplRecy h ARCI ... ... ...dd 1.75 .52 8 .76 -26.9AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 19 1.48 -6.9AppGenTc AGTC ... ... 29 6.05 3.25 33 4.85 +34.7ApldMatl AMAT .80f 1.6 16 62.40 40.79 10283 50.53 -1.2ApldOptoel AAOI ... ... 9 103.41 22.54 1425 30.75 -18.7Approach AREX ... ... ...dd 4.21 1.95 792 2.80 -5.4Apptio n APTI ... ... ... 33.28 12.74 969 31.98 +36.0ApricusB rs APRI ... ... ...dd 3.34 .25 296 .26 -85.6AptevoTh n APVO ... ... ... 4.85 1.15 79 4.38 +3.3AptoseB g APTO ... ... ...cc 3.97 .86 429 3.18 +42.0AquaMetal h AQMS ... ... ...dd 18.70 1.42 4300 3.87 +81.7AquaB Tc n AQB ... ... ... 9.99 2.25 79 3.07 -12.7AquinoxPh AQXP ... ... ...dd 16.90 10.02 26 12.79 +8.8ArQule ARQL ... ... ...dd 3.35 .92 349 2.68 +62.4Aradigm h ARDM ... ... ...dd 7.35 .78 46 1.34 -80.0AralezPh ARLZ ... ... ...dd 2.98 .95 187 1.44 +1.4AratanaTh PETX ... ... ...dd 7.67 3.67 244 5.14 -2.3ArbutusB g ABUS ... ... ...dd 8.25 3.20 323 5.70 +12.9ArcBest ARCB .32 1.0 15 39.70 16.95 142 32.75 -8.4ArcadB rsn RKDA ... ... ... 66.56 3.60 486 11.50 +109.1tArchCap ACGL ... ... 24 102.60 78.20 1380 78.93 -13.0ArchCap pfF ACGLO ... ... ... 25.99 23.67 16 24.03 -5.2ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 47 23.67 -5.8ArchrkPtrs APLP 1.14 7.5 ...cc 16.69 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.54 7 2.88 -28.3ArcturusT rs ARCT ... ... ... 15.19 4.78 22 5.59 -29.7Ardelyx ARDX ... ... ... 14.05 4.05 260 5.05 -23.5ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1195 41.97 +23.6AresCap ARCC 1.52 9.5 10 17.68 15.03 2964 16.08 +2.3Argenx n ARGX ... ... ... 90.20 17.33 94 86.14 +36.4ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 0 25.38 +.4ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 59 57.05 +6.4ArkRst ARKR 1.00 4.2 89 29.49 21.75 2 24.00 -11.2Arotech ARTX ... ... 30 4.35 2.70 34 3.30 -7.0ArrayBio ARRY ... ... ...dd 18.78 6.73 1312 13.73 +7.3ArrisIntl ARRS ... ... 30 30.38 22.60 2987 26.47 +3.0ArrowFn AROW 1.00b 2.8 16 38.60 29.81 10 36.00 +6.0ArrCountR n DWCR ... ... ... 33.04 29.75 30.18 -.1ArwDWATc DWAT .09e .8 ...q 12.50 10.52 1 11.71 +.6ArrowPhm ARWR ... ... ...dd 8.09 1.42 2110 7.14 +94.0Arsanis n ASNS ... ... 12 28.69 10.40 39 19.95 +56.3ArtesRes ARTNA .94 2.4 26 43.22 32.00 12 38.51 -.1ArtsWay ARTW .05 1.9 ...dd 3.40 2.00 3 2.70 -9.5AscenaRtl ASNA ... ... ...dd 3.98 1.65 827 2.11 -10.2Ascendis n ASND ... ... ... 69.00 21.95 143 65.98 +64.7AscentCap ASCMA ... ... ... 17.84 3.10 27 3.30 -71.3AsiaPWire APWC .10e ... ... 3.10 2.26 4 2.35 -14.5AspenGp n ASPU ... ... ... 9.61 5.35 23 7.90 -11.4AspenTech AZPN ... ... 36 92.59 53.51 565 87.42 +32.1AssembBio ASMB ... ... ...dd 67.36 18.60 163 44.92 -.7AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 4 3.50 +1.6Astec ASTE .40 .7 31 64.80 45.70 135 54.49 -6.9AstroNova ALOT .28 1.5 38 18.80 11.00 21 18.40 +32.9Astronics ATRO ... ... 42 49.45 23.95 101 35.74 -13.8Astrotch rs ASTC ... ... ... 6.60 2.01 11 2.08 -37.9AsureSftw h ASUR ... ... ...dd 17.53 9.89 100 15.96 +13.0AtaraBioth ATRA ... ... ...dd 49.90 11.80 425 41.20 +127.6athenahlth ATHN ... ... 81 158.66 95.01 562 126.89 -4.6Athenex n ATNX ... ... ... 20.79 11.21 100 15.88 -.1Athersys ATHX ... ... ...dd 2.63 1.29 441 2.06 +13.8AtlAcq 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 2 3.30 -2.9AtlCapBc n ACBI ... ... 33 20.00 15.20 58 19.50 +10.8AtlCstFin ACFC ... ... 28 11.21 7.05 21 10.16 +7.7AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 194 19.83 -6.5Atlanticus ATLC ... ... ... 2.76 1.95 0 2.23 -7.0AtlasAir AAWW ... ... 7 68.70 45.45 397 62.75 +7.0AtlasFin AFH ... ... ...dd 21.50 9.90 41 10.90 -47.0AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 2 24.84 -4.6Atlassian n TEAM ... ... ...dd 62.78 32.58 721 56.47 +24.1Atomera n ATOM ... ... ...dd 8.00 2.45 24 5.20 +20.1AtriCure ATRC ... ... ...dd 25.18 14.88 141 22.16 +21.5Atrion ATRI 4.80 .8 35 694.00 506.35 4 632.85 +.4tAttisInd hn ATIS ... ... ... 3.63 .49 49 .57 -46.2AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5sAttunity ATTU ... ... ...dd 9.19 6.25 170 9.22 +32.1aTyrPhm n LIFE ... ... ... 6.50 2.25 15 2.35 -32.9sAubNB AUBN .96f 2.4 18 41.75 33.00 8 40.45 +4.0Audentes n BOLD ... ... ...dd 41.80 13.90 227 36.46 +16.7AudCodes AUDC ... ... 19 8.43 5.83 34 7.14 -3.0AuriniaPh AUPH ... ... ...dd 8.19 4.41 241 5.28 +16.6AutoWeb AUTO ... ... 10 14.30 2.88 82 3.79 -57.9Autodesk ADSK ... ... ...dd 141.26 91.17 1434 125.26 +19.5AutoData ADP 2.76f 2.3 33 125.24 95.50 5322 122.06 +4.2tAvadelPh AVDL ... ... 4 11.93 6.54 1151 6.75 -17.7AveThera n ATXI ... ... ... 8.58 3.40 10 3.95 +9.1AVEO Ph h AVEO ... ... ...dd 4.24 .57 884 2.42 -13.3Avexis n AVXS ... ... ...dd 216.90 65.54 1430 216.67 +95.8AviatNet rs AVNW ... ... ...dd 24.14 12.90 5 16.37 +7.9AvidBios rs CDMO ... ... ... 5.78 2.24 402 3.48 -10.3AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 97 7.65 3.99 142 4.85 -10.0Avingr nrs AVGR ... ... ...dd 38.24 .95 11595 1.40 -80.8AvisBudg CAR ... ... 17 50.88 20.71 2849 48.98 +11.6AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 9.99 +.7Aware AWRE ... ... 37 5.40 3.70 8 4.05 -10.0Axcelis rs ACLS ... ... 7 37.05 18.60 300 22.85 -20.4AxoGen AXGN ... ... ...dd 41.73 11.70 423 39.20 +38.5AxonEntpr AAXN ... ... ...cc 44.75 20.57 1237 41.99 +58.5Axovant n AXON ... ... ...dd 27.98 1.02 392 1.13 -78.6AxsomeT n AXSM ... ... ...dd 6.45 2.05 308 3.23 -42.4tAytuBioSc n AYTU ... ... ... 6.82 .38 4142 .39 -82.5AzurRx n AZRX ... ... ... 5.25 2.31 68 2.82 -22.5B -:B Comm BCOM 3.58e ... ... 21.50 11.30 0 11.82 -35.8BRileyFn RILY .49e 2.4 14 21.60 13.55 33 20.50 +13.3BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.48 -2.0BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 22 25.03 -3.2BRileyF27 n RILYG ... ... ... 25.90 24.49 21 24.63 -3.0BCB Bc BCBP .56 3.6 16 16.10 12.05 14 15.35 +5.9BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 0 27.56 +.1BGC Ptrs BGCP .72 5.4 ...dd 16.97 11.03 1706 13.28 -12.1BIO-key n BKYI ... ... ... 3.67 1.20 81 2.26 +27.7BJsRest BJRI .44 .8 23 57.65 28.00 656 55.55 +52.6BldrsAsia ADRA .72e 2.1 ...q 37.70 29.81 2 34.22 -1.0BldrsDev ADRD .72e 3.1 ...q 25.31 21.44 6 23.08 -1.9BldrsEmg ADRE .60e 1.4 ...q 48.92 36.60 3 43.38 +.6BldrsEur ADRU .78e 3.4 ...q 24.65 20.93 4 22.61 -1.3BMC Stock BMCH ... ... 24 25.70 17.10 357 17.85 -29.4BOK BOKF 1.80 1.8 18 107.00 77.10 151 100.68 +9.1BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.39 4 25.06 -2.1BOS Ltd BOSC ... ... ...dd 2.97 1.53 46 2.22 +1.4sBSB Bcp BLMT ... ... 21 33.40 27.25 6 32.95 +12.6Baidu BIDU ... ... 9 274.97 173.52 3058 249.80 +6.7Balchem BCPC .42f .5 43 90.27 70.23 98 89.84 +11.5BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 1 23.02 -5.1BaldLyB BWINB 1.12f 4.8 53 25.35 21.20 17 23.15 -3.3BallardPw BLDP ... ... ...dd 5.94 2.55 1597 3.17 -28.1BncFstOK s BANF .84 1.4 20 61.65 45.74 35 57.95 +13.3Bancorp34 n BCTF 1.25e ... ... 17.25 12.68 2 14.89 +1.0BncpBnk lf TBBK ... ... ...dd 11.63 6.02 289 10.43 +5.6sBandwith n BAND ... ... 38 33.23 18.05 197 35.06 +51.6BkCmcCA BOCH .12 1.0 16 12.40 9.90 16 11.45 -.4BankMarin BMRC 1.24 1.6 22 77.90 59.05 18 76.40 +12.4BkMont36 n BMLP 3.50e 7.4 ... 53.32 43.00 47.04 -1.4BkPrince n BPRN ... ... ... 34.95 29.43 7 33.27 -3.1BankSC BKSC .60 2.8 20 21.99 15.77 2 21.10 +20.2BkofJames BOTJ .24 1.6 15 16.25 13.87 7 15.10 +1.1BkOzarks OZRK .78f 1.7 15 53.70 40.15 620 47.25 -2.5sBankFncl BFIN .36f 2.1 31 17.25 13.97 98 17.20 +12.1BankwellF BWFG .48 1.5 15 37.95 29.90 3 31.60 -8.0Banner Cp BANR 1.40f 2.4 19 62.75 52.07 116 58.13 +5.5Baozun n BZUN ... ... ...cc 52.33 15.23 1161 46.53 +47.4BiPTrLBear DLBS ... ... ...q 22.10 13.54 5 20.77 +27.1BiP10yTBear DTYS ... ... ...q 24.15 13.93 28 23.54 +29.0BiP2yrTBull 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 18 39.33 +12.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 1 28.85 +31.3BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 .14 -12.5BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 36 90.25 44.52 85 85.64 +32.8BassettF BSET .44 1.5 25 41.30 27.70 33 29.10 -22.6BeacnRfg BECN ... ... 17 66.48 39.57 391 49.13 -22.9BeasleyB BBGI .20f 1.7 4 14.40 8.15 5 11.45 -14.6BedBath BBBY .64f 3.7 6 38.80 17.11 2952 17.50 -20.4sBeiGene n BGNE ... ... ...dd 182.79 34.36 550 181.29 +85.5BelFuse A BELFA .24 1.3 19 29.90 15.24 0 17.95 -17.7BelFuseB BELFB .28 1.4 20 33.45 17.10 19 20.45 -18.8Belleroph n BLPH ... ... ...dd 2.74 1.00 77 2.30 -10.9BellicumP BLCM ... ... ...dd 14.49 5.02 526 6.99 -16.9BenefBncp BNCL .24a 1.5 ... 17.50 14.30 184 16.05 -2.4Benetfoc BNFT ... ... ...dd 37.10 21.75 309 30.00 +11.1Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 10 2.73 -7.9Beyondsp n BYSI ... ... ... 48.49 19.55 5 30.43 +4.6Big 5Sprt BGFV .60 6.7 9 17.10 5.05 968 9.00 +18.4BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 1 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 10.50 +2.6Bilibili n BILI ... ... ... 11.80 9.62 558 10.26 -8.7BioTechne TECH 1.28 .9 48 154.56 106.80 388 146.77 +13.3BioDlvry lf BDSI ... ... ...cc 3.60 1.65 129 2.05 -30.5BioHiTch n BHTG ... ... ... 4.55 2.68 12 3.04 -33.2BioLifeSol BLFS ... ... ...dd 7.83 2.01 24 7.21 +20.2BioLneRx h BLRX ... ... ... 1.34 .80 98 .83 -23.9BioXcelT n BTAI ... ... ... 11.94 6.76 17 7.02 -36.4BioanlySys BASI ... ... 16 2.95 1.24 2 1.78 -27.3Bioblast rs ORPN ... ... ... 5.99 1.81 9 2.11 -7.7Biocept rs BIOC ... ... ...dd 1.90 .18 1356 .21 -70.5Biocryst BCRX ... ... ...dd 7.39 3.95 639 5.17 +5.3Biofront n BFRA ... ... ... 17.98 11.25 12.90 +5.9Biogen BIIB ... ... 17 370.57 244.28 3507 274.13 -13.9Biolase BIOL ... ... ...dd 1.33 .28 87 .37 -12.9BioMarin BMRN ... ... ...dd 100.51 75.81 1648 82.37 -7.6Biomeri n BMRA ... ... ... 9.32 2.30 46 3.47 -7.2BiondVax n BVXV ... ... ... 10.75 4.60 26 6.37 +18.8BiondVx wt BVXVW ... ... ... 4.80 .94 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.47 530 2.69 -7.6BioSpecif BSTC ... ... 26 58.79 38.05 7 42.30 -2.4BiostrPh rs BSPM ... ... ...dd 5.97 1.18 104 2.20 +24.3sBioTelem BEAT ... ... ...cc 39.20 23.30 769 40.10 +34.1BisnCap n BCAC ... ... ... 10.05 9.67 2 10.00 +1.3BisnCap 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 23.4 ...dd 11.00 1.80 35 2.05 -42.3BlRidgAc n BRAC ... ... ... 9.75 9.52 0 9.75 +1.0BlRidgA 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 28.79 216 42.01 +28.1BlkRkCap BKCC .72 11.5 22 7.88 5.48 356 6.24 +.2Blckbaud BLKB .48 .5 71 116.07 75.93 386 97.35 +3.0BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1085 44.85 +25.8BlinkCh n BLNK ... ... ... 3.29 1.28 37 1.41 -54.8BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 20 25.00 16.11 1779 24.47 +14.7Blucora BCOR ... ... ...dd 27.25 18.05 230 26.05 +17.9BlueBird BLBD ... ... 10 24.99 15.66 51 23.75 +19.3BlueBPet n BUFF ... ... 46 40.15 21.51 40.00 +22.0BlueHBcp BHBK .60a 2.9 26 22.05 17.35 29 20.40 +1.5BluebBio BLUE ... ... ...dd 236.17 74.45 736 172.50 -3.1BlueknEP BKEP .58 12.2 ... 7.20 4.05 92 4.75 -6.9Bluekn pf BKEPP .72 10.2 ... 8.52 6.85 28 7.03 -9.5BlueprtM n BPMC ... ... ...dd 109.00 34.38 418 83.06 +10.1BofI Hld s BOFI ... ... 18 43.50 21.60 419 40.50 +35.5BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.63 -.7Boingo WIFI ... ... ...dd 28.34 13.45 355 23.48 +4.4Bojangles n BOJA ... ... 8 22.35 11.35 196 14.70 +24.6BonsoElec BNSO ... ... ... 4.10 1.96 7 3.15 +28.6BookingHl BKNG ... ... 30 2228.99 1630.56 257 2149.82 +23.7BorqsTch BRQS ... ... ...cc 10.50 4.00 4 7.60 +39.4BosOma n BOMN ... ... ... 35.49 12.15 37 21.98 -32.1BostPrv BPFH .48 2.9 18 17.15 13.95 535 16.45 +6.5BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.06 4 25.36 -1.1BttmlnT EPAY ... ... 43 40.97 23.29 347 39.50 +13.9sBoxlight n BOXL ... ... ... 9.17 3.00 636 7.42 +28.2Brainstorm BCLI ... ... ...dd 5.18 2.88 38 3.42 -12.8BravoBrio BBRG ... ... ...dd 5.10 1.65 44 4.00 +60.0BridgeBcp BDGE .92 2.7 17 37.75 29.80 37 34.00 -2.9Bridglne rs BLIN ... ... ... 4.45 1.55 12 1.71 -29.6BridgBcs n BWB ... ... ... 13.87 12.60 52 13.03 +3.2BridgfdFds BRID ... ... 15 21.55 11.05 1 14.98 +19.3Brightcove BCOV ... ... ...dd 9.95 5.40 528 9.55 +34.5tBrghtFn n BHF ... ... ... 70.00 49.05 925 48.20 -17.8BroadcInc AVGO 7.00 3.1 ...cc 285.68 219.91 5201 228.74 -11.0BroadVis BVSN ... ... ...dd 4.50 2.00 6 2.10 -41.7BrdwyFn h BYFC ... ... 27 2.67 1.70 3 2.15 -8.9BroadwdE BWEN ... ... 11 9.19 2.10 44 2.61 -4.2BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 719 19.51 -12.0BrklneB BRKL .40f 2.4 20 17.20 13.60 186 16.85 +7.3BrooksAuto BRKS .40 1.5 29 34.77 21.61 1048 26.96 +13.0BrukerCp BRKR .16 .5 29 36.53 24.31 752 29.49 -14.1BrynMawr BMTC .88 2.0 28 47.20 38.75 124 45.10 +2.0Bsquare BSQR ... ... ...dd 5.84 3.35 4 4.30 -7.5BldrFstSrc BLDR ... ... 22 23.28 13.33 1041 18.59 -14.7tBusinFst n BFST .08p ... ... 30.00 25.00 24 25.75 +1.9C -:C&F Fnc CFFI 1.36 2.3 18 65.05 45.28 5 58.55 +.9CA Inc CA 1.02 3.0 15 37.25 30.45 2612 33.96 +2.0CAS Med CASM ... ... ...dd 1.35 .59 11 1.13 +46.8sCASI Phr h CASI ... ... ...dd 7.61 .91 1644 7.97 +145.2CB FnSvcs CBFV .88 2.8 21 32.65 25.10 3 31.75 +5.8CBAK Eng CBAK ... ... ... 2.35 1.20 7 1.31 -11.0CBOE Glb CBOE 1.08 1.0 43 138.54 82.10 1904 106.79 -14.3CBTX Inc n CBTX .20 .7 ... 30.87 27.00 85 29.10 -1.9CDK Globl CDK .60 .9 26 76.04 59.33 1847 64.38 -9.7sCDW Corp CDW .84 1.1 27 76.73 55.80 2245 76.06 +9.5CEVA Inc CEVA ... ... 21 51.80 32.30 173 33.35 -27.7CH Robins CHRW 1.84 2.2 25 100.18 63.41 4931 82.90 -6.9CHF Sol rs CHFS ... ... ...dd 32.60 2.50 78 3.19 -7.8CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 8 29.66 -1.6CHS 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 5 27.27 -.3CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 13 26.35 -.5CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 16 27.60 -2.0CIM CmTr CMCT .50a 3.4 40 20.45 11.75 5 14.65 -23.3CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.7 6 10.80 7.40 28 7.90 -3.1CM 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 0 10.30 +3.4CM SevSt rt CMSSR ... ... ... .40 .01 .34 +6.3CME Grp CME 2.80a 1.8 34 171.71 114.88 1625 156.38 +7.1CNBFnPA CCNE .66 2.3 16 31.46 20.91 49 28.60 +9.0CPI Crd rs PMTS ... ... ... 18.75 2.36 13 2.84 -22.6CPS Tech CPSH ... ... 27 2.20 1.02 73 1.36 -18.1CRA Intl CRAI .68 1.2 30 58.74 31.77 68 55.89 +24.3CRISPR n CRSP ... ... ... 61.24 13.50 955 48.52 +106.6CSG Sys CSGS .84f 1.9 24 48.82 35.48 231 43.15 -1.5CSI Comp CCLP .75 10.1 ...dd 8.10 4.12 92 7.44 +36.0CSP Inc CSPI .44 4.1 26 18.89 9.61 6 10.79 -31.8CSW Ind n CSWI ... ... 31 50.00 34.85 26 44.30 -3.6CSX CSX .88f 1.5 9 61.50 47.99 5096 59.38 +7.9CTI BioP rs CTIC ... ... ...dd 4.30 2.45 187 3.90 +45.5CTI Inds CTIB ... ... ... 6.19 3.25 6 4.27 +4.9CUI Glbl CUI ... ... ...dd 4.42 2.44 16 2.65 -3.6CVB Fncl CVBF .56 2.5 21 25.49 19.58 255 22.51 -4.5CVD Eqp CVV ... ... 17 13.50 7.79 15 7.92 -31.8CabotMicro CCMP 1.60f 1.5 39 115.94 68.00 99 104.28 +10.8Cadence CDNS ... ... 50 46.00 32.07 2408 39.97 -4.4Cadiz h CDZI ... ... ...dd 16.25 9.65 218 13.30 -6.7CaesarStne CSTE .29e ... 26 44.00 18.15 168 18.70 -15.0CaesarsEnt CZR ... ... ...dd 14.50 10.48 13265 11.50 -9.1CafePress PRSS ... ... ...dd 2.89 1.26 14 1.46 -20.9Cal-Maine CALM 2.49e 5.3 92 50.45 33.40 250 46.80 +5.3Caladriu rs CLBS ... ... ...dd 6.35 2.63 22 4.16 +18.5CalaCvHi CHY 1.20 9.9 ...q 12.42 10.60 157 12.12 +2.3CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 146 11.34 +1.3CalaCv&Inc CCD 2.00 9.8 ...q 20.98 18.15 71 20.35 +1.4CalaGDyIn CHW .84 9.1 ...q 9.87 8.03 129 9.22 +1.5CalaGTR CGO 1.20 8.6 ...q 16.34 12.18 23 13.95 -7.4CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 340 11.86 -1.8CalAmp CAMP ... ... 43 25.45 17.52 269 19.96 -6.9CalavoGr h CVGW .95f 1.0 39 98.85 64.00 196 93.40 +10.7Calithera CALA ... ... ...dd 20.05 5.35 369 6.55 -21.6CalumetSp CLMT ... ... ...dd 9.95 3.45 494 7.50 -2.6CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 37 16.28 -26.1CambLrn ABCD 1.36 13.5 32 13.77 4.67 296 10.07 +77.3CambrBc n CATC 1.92 2.2 ... 90.95 70.00 2 86.81 +8.8CamdnN s CAC 1.00f 2.3 23 47.41 37.10 22 44.33 +5.2Camtek h CAMT .56 8.0 11 7.96 3.77 147 7.02 +22.7CdnSolar CSIQ ... ... 9 19.09 12.07 213 15.48 -8.2CancerGen CGIX ... ... ...dd 4.40 .85 148 .94 -49.2CantbryPk CPHC .28f 1.9 23 17.55 10.00 1 14.75 -9.2CpStarFn n CSTR ... ... 55 22.22 16.00 17 19.36 -6.8sCapellaEd CPLA 1.72 1.8 27 96.95 65.15 66 96.30 +24.4CapCtyBk CCBG .28 1.2 23 26.50 17.68 36 23.18 +1.0CapProd CPLP .32 10.4 13 4.00 2.98 566 3.08 -8.3CapSwst CSWC .99e 5.9 18 18.00 14.85 6 16.80 +1.5CapitalaF CPTA 1.00 12.6 72 14.24 6.88 82 7.92 +8.8Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 8 25.35 +.6CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.7 21 15.11 12.19 515 12.60 -6.0Capricor CAPR ... ... ...dd 4.25 .63 274 1.29 -18.4CpstnTur rs CPST ... ... ...dd 1.85 .58 795 1.40 +81.8CarGurus n CARG ... ... ... 40.60 25.85 232 31.83 +6.2CaraThera CARA ... ... ...dd 28.50 11.11 420 12.57 +2.7Carbonite CARB ... ... ...cc 33.55 18.30 244 31.75 +26.5Crdiom grs CRME ... ... ...dd 4.84 1.29 21 2.32 +49.7CardiovSys CSII ... ... ...dd 33.11 20.58 221 23.29 -1.7Cardlytc n CDLX ... ... ... 20.99 11.10 194 15.08 +12.8Cardtronic CATM ... ... 9 43.20 15.80 778 25.02 +35.1CareTrust CTRE .82f 6.1 29 19.86 12.73 490 13.48 -19.6sCareDx h CDNA ... ... ...dd 10.43 .76 380 10.20 +39.0CareerEd CECO .30f 2.3 ...dd 14.33 8.10 474 13.27 +9.9CarlyleGp CG 1.41e 6.9 8 25.90 16.85 1646 20.50 -10.5CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 63 23.38 -7.8CaroFin s CARO .24 .6 20 42.42 29.67 60 39.55 +6.5CarolTrBk CART ... ... 30 10.00 6.90 10 8.05 -15.7Carrizo CRZO ... ... 14 26.66 11.10 2092 20.15 -5.3CarrolsRst TAST ... ... 15 14.25 9.90 210 10.50 -13.6CarverBc lf CARV ... ... 32 7.95 2.01 3 3.19 +9.7CasaSys n CASA ... ... ... 34.21 13.25 1580 23.97 +35.0CasellaW CWST ... ... ...dd 27.38 13.32 153 25.04 +8.8Caseys CASY 1.04 1.1 25 128.51 95.62 791 99.00 -11.6CassInfo CASS 1.04f 1.7 30 65.00 53.23 8 61.08 +4.9Catabasis n CATB ... ... ... 3.78 1.09 134 1.60 +7.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 80 28.59 +109.6CatalystPh CPRX ... ... ...dd 4.51 1.64 515 2.86 -26.9Catasys n CATS ... ... ... 5.79 3.30 19 5.11 +36.3CathayGen CATY .96 2.3 19 45.59 34.00 510 41.03 -2.7CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 55 173.30 +13.6Cavium CAVM ... ... ...dd 92.66 56.96 789 75.13 -10.4CecoEnv CECE .30 6.3 ... 12.03 4.00 142 4.75 -7.4Celcuity n CELC ... ... ... 22.73 11.10 16 18.67 -1.5Celgene CELG ... ... 26 147.17 84.25 4347 86.90 -16.7Celgene rt CELGZ ... ... ... 1.61 .11 2 .28 -71.1CelldexTh CLDX ... ... ...dd 3.33 .65 3034 .79 -72.2CellectBio n APOP ... ... ... 13.50 6.12 12 6.68 -4.6CellectB 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 1.03 336 1.15 -16.1Cellectis n CLLS ... ... ...dd 38.85 21.25 174 28.86 -1.0CallularBio CBMG ... ... ...dd 22.75 5.05 39 18.85 +67.6Celsion rs CLSN ... ... ...dd 6.06 1.24 171 2.41 -10.1CelsiusH n CELH ... ... ... 7.00 3.42 27 5.38 +2.5Celyad n CYAD ... ... ... 64.75 29.00 4 34.64 -19.6Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 9 4.55 2.37 25 2.80 +9.8Cemtrx pf CETXP .58t ... ... 7.62 4.48 2 5.39 +6.6CntRsDvA CDEV ... ... ... 22.14 14.10 1484 18.61 -6.0sCntrStBk CSFL .40f 1.3 ... 29.47 21.77 960 29.72 +15.5CEurMed CETV ... ... ...dd 5.20 3.75 160 4.10 -11.8CentrlFedl CFBK ... ... 35 2.75 1.85 1 2.42 -12.0CentGard lf CENT ... ... 22 43.30 29.08 114 36.74 -5.6CenGrdA lf CENTA ... ... ... 41.34 28.12 143 34.51 -8.5CntlVyCm CVCY .28 1.4 16 23.28 18.05 8 20.38 +1.0CentAl CENX ... ... 27 24.77 12.53 2379 16.48 -16.1CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 79.05 +1.0CentCas CNTY ... ... 28 9.85 6.28 123 7.80 -14.6CeragonN CRNT ... ... ... 3.65 1.64 191 2.66 +34.3Cerecor n CERC ... ... ...dd 5.74 .42 96 4.10 +28.1Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7Cerner CERN ... ... 29 73.86 55.29 4117 57.94 -14.0CerusCp CERS ... ... ...dd 5.85 1.93 612 5.40 +59.8CescaTh rs KOOL ... ... ... 6.44 1.36 29 1.49 -50.3Chaisma n CHMA ... ... ...dd 2.95 1.25 4 1.45 -14.7ChampO hrs CSBR ... ... ...dd 4.75 2.19 53 4.52 +16.5Changyou CYOU ... ... 7 30.35 18.35 438 19.90 -19.8Chantic rs BURG ... ... ... 6.89 1.81 24 3.44 +30.8CharlsCol h CTHR ... ... ...dd 1.60 .80 101 1.50 +11.1ChartInds GTLS ... ... 48 63.23 32.04 187 58.50 +24.8ChartCm n CHTR ... ... 89 408.83 250.10 2141 274.78 -18.2CharterFn CHFN .34f 1.4 23 24.00 15.81 107 23.81 +35.7ChkPoint CHKP ... ... 20 119.20 93.76 1485 96.94 -6.4CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.40 3.12 988 12.22 +17.0ChckPnt n CKPT ... ... ... 10.50 3.20 63 3.29 -15.2Cheesecake CAKE 1.16 2.2 17 67.14 38.34 802 52.12 +8.2ChefsWhs CHEF ... ... 58 25.93 11.85 161 24.50 +19.5Chembio CEMI ... ... ...dd 9.20 5.70 20 8.00 -2.4ChemFinl CHFC 1.12 2.0 19 59.83 43.61 448 54.91 +2.7ChemoCntx CCXI ... ... 32 15.08 5.42 406 11.01 +85.0ChemungF CHMG 1.04 2.2 23 56.83 36.74 4 47.77 -.7Cherokee h CHKE .20 28.0 ...dd 10.70 .62 62 .71 -62.4ChkSoup n CSSE ... ... ... 13.26 6.19 6 7.54 -16.2ChildPlace PLCE 2.00f 1.6 27 161.65 94.95 513 124.30 -14.5Chimerix CMRX ... ... ...dd 5.99 4.17 108 4.76 +2.8ChAdvCns CADC ... ... ...dd 9.75 1.55 50 2.20 -48.8ChinAutLog CALI ... ... ... 8.77 1.50 51 2.68 -16.3ChinaAuto CAAS ... ... 6 5.90 4.04 8 4.27 -11.0ChinaBio CBPO ... ... 20 120.46 71.85 93 87.59 +11.2ChinCer rs CCCL ... ... ... 4.28 1.25 14 1.55 -35.1ChiCmCr h CCCR ... ... ... 4.00 .97 444 1.11 -19.9ChiCustR n CCRC ... ... ... 23.40 10.75 388 18.23 +6.9ChiFnOnl JRJC ... ... ...dd 4.14 1.32 42 1.80 -32.8ChinaHGS HGSH ... ... 2 4.48 1.18 18 1.30 +5.7ChinInfoT h CNIT ... ... ...dd 5.20 .65 85 1.65 +11.5ChnaIntNt n CIFS ... ... ... 66.10 10.81 124 32.72 -22.0ChinaJJ h CJJD ... ... ...dd 1.86 1.17 5 1.31 +5.6ChinLend h CLDC .32e 15.2 ... 6.89 1.66 11 2.10 -32.4 ChinaLodg HTHT .64e .5 ...cc 166.19 68.49 260 138.13 -4.4ChinaNRes CHNR ... ... ... 4.23 1.88 0 2.00 -25.1ChiRecy rs CREG ... ... ... 9.39 .95 53 1.52 -45.7ChnaTcF rs CNTF ... ... ... 3.60 2.02 4 2.04 -21.2ChXDPlas CXDC ... ... 3 5.00 4.00 3 4.03 -12.5ChiCache lf CCIH ... ... ...dd 4.75 .72 87 1.28 -24.3ChinaNt rs CNET ... ... ...dd 11.90 .90 272 2.65 +143.1ChipMOS IMOS 1.97e 14.0 17 21.99 13.49 179 14.07 -20.3ChromaDx n CDXC ... ... ... 7.24 2.86 202 3.81 -35.2ChrchllD CHDN 1.52f .6 32 285.70 162.25 80 274.80 +18.1ChuysHldg CHUY ... ... 27 32.10 18.00 183 28.50 +1.6CideraTh n CDTX ... ... ...dd 8.80 3.70 122 4.30 -36.8Cimpress CMPR ... ... ...dd 171.76 80.61 237 141.75 +18.2CinnFin CINF 2.12f 3.0 20 81.98 68.49 849 69.71 -7.0Cinedigm rs CIDM ... ... ... 3.00 1.11 8 1.62 +8.0Cintas CTAS 1.62f .9 32 178.34 119.54 354 170.86 +9.6Cirrus CRUS ... ... 13 71.97 34.78 2488 38.34 -26.1Cisco CSCO 1.32f 3.0 23 46.16 30.36 22495 43.86 +14.5CitiTrends CTRN .32 1.1 29 32.49 17.34 107 29.74 +12.4CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 8 2.62 -31.1Citiz&Nthn CZNC 1.08 4.4 21 26.75 22.00 22 24.32 +1.3CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 2 13.80 +2.2CitizFst CZFC .23e .9 18 26.55 20.15 0 26.36 +9.8CitizHold CIZN .96 4.3 16 26.00 21.18 0 22.15 -4.1sCitrixSy s CTXS ... ... 29 104.88 73.34 2446 104.41 +18.6CtyHld CHCO 1.84f 2.5 20 75.85 58.80 50 72.60 +7.6CivistaBcsh CIVB .28 1.2 17 24.69 18.82 169 23.00 +4.5Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.20 131 7.20 -8.3CleanEngy CLNE ... ... ...cc 3.05 1.31 1801 1.79 -11.8ClearOne CLRO .28 4.7 ...dd 11.25 5.90 9 5.95 -33.5ClrAllCGr n CACG ... ... ... 30.58 24.37 3 28.59 +2.6ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 28 15.30 11.00 41 12.60 +2.9ClearsBio n CLSD ... ... ...dd 15.06 5.30 274 12.49 +78.4ClearSign CLIR ... ... ...dd 4.70 1.65 71 1.83 -49.3ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 23 16.82 -11.4CleBio hrs CBLI ... ... ...dd 4.36 2.24 10 2.81 -29.9ClovisOnc CLVS ... ... ...dd 99.45 42.20 701 45.05 -33.8CoDiagn n CODX ... ... ... 6.85 1.45 12 1.92 -27.3CoBizFncl COBZ .40f 2.0 32 22.01 15.39 189 20.30 +1.6CoStar CSGP ... ... 84 392.07 238.91 145 368.30 +24.0CoastwayB CWAY ... ... 74 27.60 19.30 7 27.20 +28.3CocaBtl COKE 1.00 .6 28 249.54 160.00 29 164.45 -23.6CocrystP n COCP ... ... ... 6.45 1.75 75 1.90 -58.7CodaOct n CODA ... ... ... 6.56 3.28 4 4.15 -13.0Codexis CDXS ... ... ...dd 13.60 3.95 230 11.55 +38.3CdrsVlly CVLY .62b 2.1 17 33.46 22.82 7 29.13 +5.8CoffeeH JVA ... ... ...dd 4.99 3.65 16 4.13 -3.0CogentC CCOI 2.00f 4.1 ...cc 54.85 35.75 558 48.65 +7.4Cognex s CGNX .18 .4 33 72.99 39.90 3155 45.06 -26.3CognizTch CTSH .80f 1.0 25 85.10 60.16 3100 81.38 +14.6CohBar n CWBR ... ... ... 6.97 4.44 33 4.95 -.4Coherent COHR ... ... 25 329.00 157.47 1227 172.88 -38.7CoherusBio CHRS ... ... ...dd 24.70 8.05 483 12.70 +44.3Cohu COHU .24 1.1 54 26.17 15.55 195 21.98 +.1CollPlant n CLGN ... ... ... 8.99 5.22 5.54 -38.1CllctUnv CLCT .70 4.5 14 30.82 14.23 49 15.56 -45.7Collegium n COLL ... ... ...dd 29.90 7.37 273 24.45 +32.4Colliers CIGI .10 .1 25 73.80 46.60 151 72.70 +20.5ColonyBk CBAN .20f 1.2 16 19.50 11.10 30 16.65 +14.0ColBnkg COLB 1.04f 2.5 21 48.06 35.67 472 41.17 -5.2ColumFn n CLBK ... ... ... 15.83 15.30 568 15.55 +.8ColuSprtw COLM .88 1.1 28 87.97 51.56 252 82.22 +14.4Colmbus CMCO .20f .6 95 44.55 23.19 136 35.24 -11.9tComcast s CMCSA .76f 2.4 15 44.00 31.21 18797 31.30 -21.5CommScpe COMM ... ... 29 42.75 26.29 4516 28.40 -24.9CmcBMO CBSH .94f 1.5 20 65.13 49.43 494 63.60 +13.9CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 3 25.75 -2.3ComHub A CHUBA ... ... 81 24.53 15.54 138 22.67 +3.1ComHub C CHUBK ... ... 81 22.75 15.53 460 22.69 +10.2CmclVehcl CVGI ... ... ...dd 13.90 5.55 312 6.87 -35.7CommSys JCS .16 4.3 ...dd 4.89 3.18 4 3.69 +3.7CmtyBkTr ESXB ... ... 22 9.35 7.65 26 8.75 +7.4CmtyFinCp TCFC .40 1.1 17 40.69 32.06 6 36.20 -5.5CommuFt n CFBI ... ... ... 15.00 10.95 4 11.35 -2.2CmtyHlt rt CYHHZ ... ... ... .05 .01 145 .01 +14.3CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 44 48.25 +2.4CmtyWest CWBC .20f 1.7 17 12.97 9.95 19 11.75 +10.3CommVlt CVLT ... ... ... 71.45 48.35 637 67.55 +28.7Compugn CGEN ... ... ...dd 5.40 2.25 299 3.45 +38.0CmptrPr CPSI .40 1.3 49 36.15 26.35 87 30.10 +.2CmpTask CTG .24 3.2 ... 9.62 4.90 30 7.59 +48.8CmstkH rs CHCI ... ... ... 3.90 1.20 26 2.33 +37.1Comtech CMTL .40 1.3 29 32.94 13.75 147 30.10 +36.1ConatusPh CNAT ... ... ...dd 9.20 3.22 570 3.68 -20.3ConcertPh CNCE ... ... ...dd 30.71 11.88 159 18.37 -29.0tConcrdInt g CXRX .30 94.0 1 2.10 .45 1045 .32 -51.4Conformis n CFMS ... ... ...dd 5.98 1.15 565 1.35 -43.3ConiferH n CNFR ... ... ...dd 8.00 5.00 1 5.75 -.9Conmed CNMD .80 1.2 23 67.39 47.41 312 65.57 +28.6Conns CONN ... ... ...cc 37.80 15.10 414 25.25 -29.0ConnectOne CNOB .30 1.2 23 31.40 21.04 212 25.90 +.6ConnWtrSv CTWS 1.19 1.7 33 69.72 48.86 61 68.21 +18.8ConsolCom CNSL 1.55 13.4 ... 24.06 10.31 626 11.61 -4.8ConsolWtr CWCO .34 2.4 37 15.35 11.10 30 14.05 +12.3ConstAlph n CNAC ... ... ... 9.95 9.55 1 9.93 +1.9ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.61 +4.2ConstAl rt CNACR ... ... ... .95 .25 1 .34 +9.7ConsuPtf CPSS ... ... 5 4.94 3.27 22 3.42 -17.6ContraFect CFRX ... ... ... 2.31 .80 66 1.57 +55.4ContraVir CTRV ... ... ...dd .84 .21 347 .24 -32.2Control4 CTRL ... ... 35 35.99 16.32 239 21.23 -28.7ConvrgOn n CVON ... ... ... 10.83 8.01 65 8.74 -12.4ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 52.73 28.89 1080 51.80 +19.9CorbusPhm CRBP ... ... ...dd 9.96 5.30 336 6.30 -11.3Corcept CORT ... ... 19 25.96 9.00 656 17.34 -4.0CoreMrk s CORE .40 2.0 23 38.37 19.53 583 20.51 -35.1Corium CORI ... ... ...dd 13.93 4.04 118 9.80 +2.0CorOnDem CSOD ... ... ...dd 46.19 33.24 471 44.64 +26.4Corvel CRVL ... ... 28 61.20 44.35 21 50.35 -4.8CorvusPh n CRVS ... ... ...dd 17.64 7.42 40 9.69 -6.5Costco COST 2.28f 1.2 30 199.88 150.00 2497 194.00 +4.2CountrP rs CPAH ... ... ...dd 7.30 1.75 87 2.60 -19.0CountyBcp ICBK .28f 1.0 17 33.94 22.73 2 27.95 -6.1CoupaSft n COUP ... ... ... 50.90 27.33 465 47.09 +50.8Covenant CVTI ... ... 31 33.36 15.86 186 28.11 -2.2CowenInc s COWN ... ... 42 18.25 11.63 276 15.53 +13.7Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 57 25.19 -2.0CrackerB CBRL 4.80 2.9 20 179.12 141.75 335 164.14 +3.3CraftBrew BREW ... ... 38 20.40 13.35 51 18.85 -1.8sCray Inc CRAY ... ... 75 26.65 16.50 2246 27.80 +14.9CreditAcc CACC ... ... 16 377.82 201.89 129 329.75 +1.9CSVixMd rs TVIZ ... ... ...q 20.51 7.93 14 10.99 +22.5CSVixSh rs TVIX ... ... ...q 34.45 4.66 45639 6.88 +24.2CSVixST rs VIIX ... ... ...q 27.21 10.84 66 17.17 +45.8CSSilvCC SLVO .60e 7.9 ...q 8.73 7.28 28 7.58 -4.0CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 17 8.96 -.8CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 718 25.17 +6.7CSVS3xInG DGLD ... ... ...q 55.21 37.83 144 43.55 -.2CS VS3xGld UGLD ... ... ...q 12.72 9.19 1622 10.76 -3.4CSVSVixMT VIIZ ... ... ...q 9.01 5.70 7.04 +16.2CSVIVxMT ZIV ... ... ...q 94.42 60.60 148 69.05 -22.1CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 28.96 +8.7CS VSSilv USLV ... ... ...q 14.96 9.03 7295 9.80 -15.6Cree Inc CREE ... ... ...dd 45.43 20.50 1395 39.37 +6.0Cresud CRESY .45e 2.3 ... 23.69 17.31 97 19.62 -11.2Criteo SA CRTO ... ... 23 56.00 21.00 1718 26.48 +1.7Crocs CROX ... ... ...dd 17.43 5.93 917 15.99 +26.5CronosGp n CRON ... ... ... 10.39 5.12 2923 5.81 -23.8CrssCtryHl CCRN ... ... 29 14.65 9.07 409 12.61 -1.2CrownCfts CRWS .32 5.5 12 8.05 5.40 10 5.85 -9.3CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.32 333 7.78 -9.4Ctrip.com s CTRP ... ... 26 60.65 40.13 1939 41.34 -6.3CueBioph n CUE ... ... ... 17.99 10.30 27 11.49 -1.2CumbldPh CPIX ... ... ...dd 7.96 5.39 14 6.55 -10.9Curis CRIS ... ... ...dd 2.48 .47 1063 .56 -19.6Cutera CUTR ... ... 66 55.00 18.50 120 51.70 +14.0Cyanotch h CYAN ... ... ...dd 5.78 3.25 15 4.15 +6.2CybrOpt CYBE ... ... 82 25.69 11.35 39 15.50 +3.3sCyberArk CYBR ... ... 73 55.63 39.34 424 55.58 +34.3Cyclacel pf CYCCP .60 9.6 ... 8.75 5.11 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 72 1.39 -20.1CymaBay CBAY ... ... ...dd 15.59 3.18 408 12.18 +32.4CypSemi CY .44 2.9 25 18.87 12.50 6400 14.95 -1.9Cyren Ltd CYRN ... ... ...dd 3.15 1.35 19 2.90 +16.0CyrusOne CONE 1.84f 3.3 ...dd 65.73 43.49 1674 54.94 -7.7CytRx rs CYTR ... ... ... 5.99 1.43 166 1.79 +5.9Cytokinetic CYTK ... ... ...dd 16.70 6.75 248 8.50 +4.3CytomX n CTMX ... ... ...dd 35.00 13.00 164 26.51 +25.6Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 561 .26 -12.6Cytosorbnt CTSO ... ... ... 8.35 3.30 206 8.10 +24.6D -:DBV Tech DBVT ... ... ... 50.57 20.08 635 22.29 -9.4DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.11 +1.1DHX Mda n DHXM .08 ... 31 6.05 2.60 53 2.80 -21.1DLH Hldgs DLHC ... ... 68 6.83 4.10 1 6.09 -1.1DMC Globl BOOM .08 .2 ...dd 40.50 12.40 276 38.90 +55.3DNB Fncl DNBF .28 .8 15 37.15 30.00 6 35.40 +5.0DSP Gp DSPG ... ... ...dd 13.95 10.80 36 12.00 -4.0DXP Ent DXPE ... ... 40 43.21 24.86 112 36.75 +24.3DailyJourn DJCO ... ... ...cc 250.95 195.00 0 232.78 +1.1Daktronics DAKT .28 3.1 40 10.86 8.54 93 9.10 -.3DareBio rs DARE ... ... ... 12.40 .74 1118 1.07 -50.6DarioHlth DRIO ... ... ... 3.64 1.32 51 1.84 +14.9DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.25 15 11.19 +20.8Daseke n DSKE ... ... ... 14.52 8.16 577 8.66 -39.4Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 20 16.49 4.72 247 6.90 -42.7Datawatch DWCH ... ... ...dd 12.65 7.40 146 9.00 -5.3DaveBuster PLAY ... ... 15 73.48 37.85 851 42.08 -23.7DavidsT g n DTEA ... ... ...dd 6.75 3.20 28 3.65 -6.4DavSelFn n DFNL ... ... ... 25.62 20.49 6 23.73 -.9DavSelEq n DUSA ... ... ... 25.32 20.34 0 23.54 +.6DavSelW n DWLD ... ... ... 28.88 21.57 11 26.12 -.5sDawsonGeo DWSN ... ... ...dd 7.50 3.70 77 6.99 +40.6Deciphera n DCPH ... ... ... 29.98 15.15 148 25.23 +11.3DelFriscos DFRG ... ... ...dd 18.85 11.70 61 16.25 +6.6DelTaco TACO ... ... 9 15.99 10.15 656 10.98 -9.4DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 96 .95 -13.3DeltaTch h DELT ... ... ... 4.70 .91 31 1.07 +1.0DenaliTh n DNLI ... ... ... 25.79 14.72 57 18.68 +19.4Dennys DENN ... ... 27 17.75 10.87 1259 14.99 +13.2Dentsply XRAY .35 .7 ...dd 68.98 48.25 2318 50.59 -23.2Depomed DEPO ... ... ...dd 12.30 4.31 1411 6.28 -22.0Dermira DERM ... ... ...dd 34.45 6.98 493 9.38 -66.3DescSys DSGX ... ... 87 31.23 22.65 39 29.65 +4.4DestMatrn DEST .80 27.2 ...dd 4.98 1.02 52 2.94 -1.0Dest XL DXLG ... ... ...dd 2.75 1.46 104 1.55 -29.5Deswell DSWL .28 9.3 ...dd 3.64 1.85 2 3.03 +11.3Determine DTRM ... ... ...dd 3.93 1.23 3 1.49 -17.4DexCom DXCM ... ... ...dd 81.91 42.62 1281 74.31 +29.5DiamHill DHIL 7.00e ... 13 219.90 187.63 12 193.00 -6.6DiambkEn FANG ... ... 26 134.60 82.77 1567 128.92 +2.1DianaCnt rs DCIX ... ... ...dd 3272.22 1.31 111 1.49 -63.3DicernaPh DRNA ... ... ...dd 15.00 2.69 637 13.69 +51.6DifferBr rs DFBG ... ... ...dd 2.45 .70 14 1.06 +11.6DiffusP hn DFFN ... ... ...dd 3.93 .50 86 .56 -52.5DigiIntl DGII ... ... 42 12.53 8.50 49 11.70 +22.5Digimarc DMRC ... ... ...dd 41.75 22.85 66 27.60 -23.7Digirad DRAD .22 13.8 ...dd 4.75 1.25 104 1.60 -37.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 20 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 .94 633 1.73 -3.4DimeCBc DCOM .56 2.9 19 22.65 17.75 271 19.60 -6.4Diodes DIOD ... ... 48 35.36 22.44 182 29.08 +1.4DiscIncA DISCA ... ... 12 29.00 15.99 7725 23.58 +5.4DiscIncB DISCB ... ... 17 48.85 19.25 1 33.00 +33.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 37

DiscIncC DISCK ... ... 11 28.09 14.99 4782 22.28 +5.2DishNetw h DISH ... ... 16 66.50 32.87 2503 33.33 -30.2Diversicre DVCR .22 3.0 19 12.25 6.45 1 7.24 -27.7DivrsRest SAUC ... ... 2 4.12 1.15 6 1.36 -15.0DixieGrp DXYN ... ... ...dd 5.21 2.60 33 3.20 -16.9DocuSign n DOCU ... ... ... 40.89 37.00 1251 39.32 -1.0DgssInt A n DOGZ ... ... ... 6.40 3.55 0 3.90 -34.0DollarTree DLTR ... ... 13 116.65 65.63 1472 96.21 -10.3DolphnEnt n DLPN ... ... ... 5.77 2.47 59 3.40 -5.6DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 25 18.25 13.28 35 14.03 -18.9DonegalB DGICB .50f 3.8 25 15.91 13.00 13.00 -14.6DorchMin DMLP 1.41e 7.9 19 18.70 13.90 33 17.95 +18.1Dorman DORM ... ... 21 88.50 56.36 301 64.67 +5.8DovaPh n DOVA ... ... ... 37.00 16.98 162 28.09 -2.5DragVic n LYL ... ... ... 14.99 3.09 17 3.92 -10.1DrprOkw n DOTA ... ... ... 9.90 9.71 6 9.89 +1.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 101 .62 +24.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 0 10.76 +2.1DropCar rs DCAR ... ... ... 13.52 1.57 348 1.75 -57.1Dropbox n DBX ... ... ... 34.83 27.75 1574 31.01 +8.9DryShips s DRYS .15e ... 1 320.95 .98 368 3.50 -.8DuluthH n DLTH ... ... 23 22.49 15.13 120 17.32 -3.0Dunkin DNKN 1.39 2.2 26 68.45 50.89 1171 62.02 -3.8DurectCp DRRX ... ... ...dd 2.55 .75 517 2.03 +120.2Dynasil DYSL ... ... 8 2.06 1.09 4 1.32 +11.9Dynatronic DYNT ... ... ...dd 3.75 2.10 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 5.15 1264 16.75 -10.4E -:sE-Trade ETFC ... ... 24 61.92 33.06 2732 60.87 +22.8eBay s EBAY ... ... 25 46.99 32.99 11026 37.18 -1.5eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 69 26.20 -2.7EDAP TMS EDAP ... ... ... 3.85 2.07 44 2.42 -15.7eHealth EHTH ... ... ...dd 28.59 13.61 119 18.59 +7.0EMC Inc s EMCI .88f 3.4 14 32.19 25.70 16 26.04 -9.2ENDRA n NDRA ... ... ... 5.88 2.15 1 2.55 -47.5ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.70 .73 12 .83 -4.1ESSA Bcp ESSA .36 2.4 22 16.80 14.16 19 14.75 -5.9EtfLonCanc CNCR ... ... ... 32.32 21.09 48 26.68 +12.2EtfAlpSmC 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 26.26 -3.6EV Engy EVEP ... ... ...dd 1.52 .13 703 .13 -74.9EXFO g EXFO ... ... ...dd 5.40 3.63 9 3.75 -13.8EagleBncp EGBN ... ... 18 69.80 46.20 103 59.95 +3.5EagBcMT EBMT .36 1.8 16 21.95 17.35 10 19.65 -6.2EagleBkS rs EGLE ... ... ...dd 5.75 4.18 192 5.09 +13.6EaglFnB n EFBI .22p ... ... 19.57 14.50 15.56 -3.8EaglePhm EGRX ... ... 16 97.15 45.05 105 52.47 -1.8EstWstBcp EWBC .80 1.2 20 69.25 52.86 808 67.61 +11.1EastrAcq n EACQ ... ... ... 10.30 9.25 1 10.25 +1.5EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 40 31.50 24.00 13 29.20 +11.7EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 9 7.05 +74.9EV 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 52.40 177 78.50 -.9Echelon rs ELON ... ... ...dd 7.20 4.09 6 4.27 -22.9EchoGLog ECHO ... ... 62 32.95 13.00 393 26.05 -7.0EchoStar SATS ... ... 13 62.50 51.70 186 52.26 -12.8Eco-StimE ESES ... ... ...dd 1.97 .86 9 .99 -21.4EcologyEn EEI .40 3.1 ...dd 13.45 10.25 14 12.75 +21.4EdgeTher n EDGE ... ... ...dd 17.77 .95 1158 1.03 -89.0Edgewater EDGW ... ... ...dd 7.52 5.19 15 5.74 -8.0EditasM n EDIT ... ... ...dd 45.02 13.12 666 32.68 +6.3EducDevel EDUC .36 1.5 42 27.93 6.90 9 24.75 +30.6eGain EGAN ... ... ...dd 9.50 1.45 149 8.80 +67.6EgaletCp EGLT ... ... ...dd 3.83 .55 809 .73 -27.0EigerBio rs EIGR ... ... ...dd 16.20 6.10 74 8.65 -38.08Point3E n CAFD 1.12 9.3 13 15.92 11.69 146 12.04 -20.8EksoBio n EKSO ... ... ...dd 4.77 .99 167 1.78 -16.4ElPolLoc h LOCO ... ... 44 14.85 9.05 238 9.80 -1.0ElbitIm rs EMITF ... ... ... 3.55 2.12 6 2.54 -10.6ElbitSys ESLT 1.76 1.5 19 153.13 113.59 47 114.00 -14.5EldorRsts ERI ... ... 52 43.15 18.05 868 40.40 +21.9ElectSci ESIO ... ... 31 27.72 6.73 512 18.62 -13.1ElectroSen ELSE ... ... 13 5.24 2.96 4 4.13 +2.0ElectArts EA ... ... 26 131.13 93.62 2400 118.94 +13.2EFII lf EFII ... ... ... 50.98 25.28 1397 30.86 +4.5ElectrAc n ELEC ... ... ... 10.46 9.93 0 10.45 +1.3ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9sElevenBio EBIO ... ... ...dd 2.92 .62 12586 3.22 +297.0ElmiraSB ESBK .92 4.5 17 21.10 18.90 6 20.50 +.2sEloxxPh n ELOX ... ... ... 13.60 11.11 244 13.45 +18.0EltekLtd rs ELTK ... ... ... 8.95 2.65 44 3.78 -7.4EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 0 32.50 +7.1Emcore EMKR 1.50e ... 21 12.20 4.40 163 4.75 -26.4EmmisC rs EMMS ... ... 1 4.80 2.33 4 4.65 +32.1EmpirRst rs NYNY ... ... ...dd 30.98 15.88 42 19.25 -28.7sEnantaPh ENTA ... ... ...cc 95.91 29.46 143 96.82 +65.0EncoreCap ECPG ... ... 13 52.00 32.21 119 44.45 +5.6EncorW WIRE .08 .2 15 58.70 37.30 593 48.50 -.3Endo Intl ENDP ... ... ...dd 14.15 5.27 4547 5.65 -27.1Endocyte ECYT ... ... ...dd 11.54 1.17 1573 10.34 +141.6Endologix ELGX ... ... ...dd 7.66 3.75 507 4.36 -18.5EndurIntl EIGI ... ... ...dd 9.50 6.95 2142 8.35 -.6Energous WATT ... ... ...dd 33.50 6.91 839 18.14 -6.7EngyFocus EFOI ... ... ...dd 3.52 1.51 12 2.36 -3.7EnrgyRec ERII ... ... ...cc 11.30 6.13 290 8.01 -8.5EnrgXXi hn EGC ... ... ...dd 28.40 3.41 1274 6.30 +9.8Enphase ENPH ... ... ...dd 5.58 .65 3267 4.63 +92.1EnsignGp s ENSG .18 .6 34 29.24 18.00 273 28.64 +29.0EnstarGp ESGR ... ... 13 237.30 180.50 22 210.00 +4.6EntegraFn ENFC ... ... 24 30.70 22.00 6 28.90 -1.2Entegris ENTG .28 .9 28 38.25 21.78 599 32.80 +7.7EntBcpMA EBTC .58 1.6 20 38.25 29.02 7 36.61 +7.5sEntFinSv EFSC .44 .9 18 51.50 36.65 118 51.30 +13.6Epizyme EPZM ... ... ...dd 21.40 9.30 265 13.80 +10.0ePlus s PLUS ... ... 21 97.75 67.65 77 82.25 +9.4Equinix EQIX 9.12f 2.2 ...cc 495.35 370.79 1047 424.09 -6.4EquitFin n EQFN .20p ... ... 10.95 9.90 2 10.45 -4.1EqtyBcsh n EQBK ... ... 25 40.94 29.13 47 38.78 +9.5Ericsson ERIC .13e 1.7 ... 7.93 5.52 4938 7.44 +11.4ErieInd ERIE 3.36 3.0 27 129.73 106.63 46 112.91 -7.3ErytechP n ERYP ... ... ... 30.56 17.50 0 20.31 -7.8Escalade ESCA .50 3.7 14 14.40 11.31 11 13.35 +8.5Esperion ESPR ... ... ...dd 82.68 30.95 14587 45.75 -30.5EsqFnHld n ESQ ... ... ... 25.92 14.51 9 24.50 +24.1EssaPh gs EPIX ... ... ... 51.00 2.00 98 4.06 -7.3Essendant ESND .56 6.2 ...dd 18.30 7.20 1098 9.00 -2.9EstreAm n ESTR ... ... ... 12.50 8.39 14 11.96 +38.4EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 45 30.95 9.90 1951 30.77 +50.5EuroTech CLWT ... ... ... 5.65 2.00 109 2.25 -32.0Euronet EEFT ... ... 18 101.07 70.67 586 78.30 -7.1Euroseas rs ESEA ... ... ... 2.73 1.13 46 2.03 +19.2Ever-Glory EVK ... ... 8 3.90 1.96 24 3.65 +55.3Everbrdg n EVBG ... ... ...dd 39.12 21.56 233 37.80 +27.2EvrspnTc n MRAM ... ... ...dd 25.39 6.40 114 6.92 -7.7EvineLive EVLV ... ... ... 1.62 .76 807 1.20 -14.3EvofemBio EVFM ... ... ...dd 12.56 .30 16 6.95 +256.4Evogene EVGN ... ... ...dd 5.75 2.66 3 3.14 +2.3EvokePhm EVOK ... ... ...dd 4.09 1.85 33 2.45 +8.4Evolus n EOLS ... ... ... 12.97 6.75 52 7.41 -35.6EvolvgSys EVOL .44 11.9 10 5.85 3.60 0 3.70 -21.3ExOne XONE ... ... ...dd 14.43 6.72 83 6.97 -17.0ExactSci h EXAS ... ... ...dd 63.60 29.45 1462 49.86 -5.1ExTrRobo ROBO .07e .2 ...q 46.20 33.14 311 39.93 -3.4ExelaTch n XELA ... ... ... 10.00 4.37 44 4.50 -12.6Exelixis EXEL ... ... 42 32.50 18.03 3565 20.62 -32.2ExlSvcHld EXLS ... ... 39 64.34 46.56 134 53.79 -10.9Expedia EXPE 1.20 1.0 52 161.00 98.52 1262 114.43 -4.5ExpdIntl EXPD .84 1.3 23 67.63 51.96 1364 63.00 -2.6sExponent s EXPO 1.04 1.2 52 87.53 56.95 61 86.80 +22.1ExpScripts ESRX ... ... 10 85.07 55.80 3251 74.05 -.8ExtrOilGs n XOG ... ... ... 17.15 10.28 1252 14.28 -.2ExtrmNet EXTR ... ... ...dd 15.55 7.47 880 10.80 -13.7sEyePtPh EYPT ... ... ...dd 2.75 .93 2020 2.70 +150.0EyegatePh EYEG ... ... ... 2.43 .29 1011 .49 -54.1Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 5 8.75 -11.8Ezcorp EZPW ... ... 20 14.30 7.55 768 13.95 +14.3F -:sF5 Netwks FFIV ... ... 22 164.88 114.63 921 165.72 +26.3FAT Br n FAT .12p ... ... 13.99 5.54 6 5.61 -37.1FC GlbRlty FCRE ... ... ... 1.68 .65 687 1.10 +20.9FFBW n FFBW ... ... ... 12.50 10.30 4 11.15 +1.2FLIR Sys FLIR .64 1.2 32 54.82 33.95 1161 53.86 +15.5FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 7 36.50 FNCB Bc n FNCB .04p ... ... 10.00 8.79 3 9.35 +1.1FRP Hldgs FRPH ... ... 19 59.95 39.38 36 57.70 +30.4FS Bncp FSBW .56f 1.0 12 59.81 42.77 13 56.92 +4.3FSB Bcp n FSBC ... ... ... 18.23 14.60 0 17.50 +3.0FTD Cos FTD ... ... ...dd 20.73 3.46 224 6.30 -12.4Facebook FB ... ... 33 195.32 144.42 29811 176.07 -.2FDaves DAVE ... ... ...dd 9.65 3.38 34 8.40 +28.2Fanhua FANH .52e 1.9 47 33.81 7.31 94 27.79 +28.5tFarmerBrs FARM ... ... ...dd 35.75 27.60 107 27.50 -14.5FarmMer s FMAO .52 1.2 25 46.00 24.00 4 45.00 +10.3FarmCB FFKT .50 1.0 21 51.20 32.60 41 50.60 +31.4FarmersNB FMNB .28f 1.8 18 15.95 12.80 40 15.15 +2.7FaroTech FARO ... ... ...dd 65.35 32.00 125 50.90 +8.3Fastenal FAST 1.48 3.0 24 58.74 39.79 2647 49.16 -10.1FateThera FATE ... ... ...dd 14.45 2.52 439 9.78 +60.1Fauquier FBSS .48 2.3 42 22.25 17.24 5 21.20 -3.2FedlStAc n FSAC ... ... ... 9.84 9.65 9.71 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 1 10.32 +.6sFedNatHld FNHC .32 1.9 22 17.50 9.78 42 17.27 +4.2FenncPhr n FENC ... ... ... 14.99 7.55 95 12.57 +25.4Ferrogl n GSM .16 1.4 ... 17.61 8.54 296 11.36 -29.9Fibrocll rs FCSC ... ... ...dd 4.64 .51 56 .56 -12.5FibroGen FGEN ... ... ...dd 63.00 25.35 304 47.15 -.5FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.00 +21.1FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 28 278.42 +2.7FidelSo LION .48 2.1 15 24.96 20.28 99 22.94 +5.2FidusInvst FDUS 1.56a 11.9 8q 18.11 12.63 76 13.06 -14.0FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.78 +3.1FiestaRst FRGI ... ... ...dd 25.30 15.50 158 21.00 +10.5FifthThird FITB .64 2.0 10 34.57 23.20 7072 32.75 +7.9FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 21 28.40 -.451job JOBS ... ... ...cc 93.16 39.85 229 85.36 +40.3FinTcII n FNTE ... ... ... 11.76 9.70 1 9.96 +.4FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 10.57 +.7FinclEngin FNGN .32f .7 56 45.00 24.45 2306 44.50 +46.9FnclInst FISI .96f 3.0 16 34.45 25.65 70 31.50 +1.3Finisar FNSR ... ... 13 28.99 14.25 2677 16.30 -19.9FinLine FINL .46 3.4 30 16.38 6.90 1323 13.57 -6.6FinjanH FNJN ... ... 5 4.06 1.66 121 2.97 +37.5FireEye FEYE ... ... ...dd 19.36 12.04 7201 18.55 +30.6FstBcpME FNLC .96 3.4 16 32.33 25.00 12 28.08 +3.1FtBcpNC FBNC .40f 1.0 22 41.76 27.50 66 38.31 +8.5FstBcMiss FBMS .20f .6 20 35.10 26.05 56 32.65 -4.5FstBkNJ FRBA .12 .8 32 14.95 11.15 14 14.35 +3.6FstBusey rs BUSE .80f 2.7 20 32.88 27.33 121 29.85 -.3FBusnFn s FBIZ .56 2.2 19 26.95 20.57 26 26.01 +17.6FrstCap FCAP .92f 2.5 18 43.02 29.81 0 37.40 +1.8FtChoBc n FCBP ... ... ... 6 27.75 FCtzBA FCNCA 1.40 .3 22 463.44 323.74 29 432.36 +7.3FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 24 31.52 +9.7FCmtyCp FCCO .40 1.7 23 24.87 18.50 19 22.95 +1.5FtConnBcp FBNK .64f 2.6 19 28.50 23.25 29 25.00 -4.41stCnstBn FCCY .24 1.1 18 22.53 16.15 12 21.70 +18.6FstDeFn FDEF 1.20 2.0 16 62.42 47.01 31 60.98 +17.3FFnclOH FFBC .76 2.4 20 31.85 22.80 442 31.15 +18.2FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.7 26 51.05 37.31 156 50.55 +12.2FstFnIN THFF 1.02f 2.4 18 52.35 39.55 11 42.85 -5.5FstFnNwst FFNW .32f 1.9 19 17.91 13.13 21 16.92 +9.1 FstFound s FFWM ... ... 22 19.84 15.06 191 18.49 -.3FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 18 26.77 +7.1FsHawaii n FHB .96 3.4 ... 32.36 26.30 1025 28.00 -4.0FIntntBcp INBK .24 .7 14 42.40 25.48 24 34.30 -10.1FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 1 25.60 -3.5FstIntBc A FIBK 1.12 2.7 19 42.90 33.33 205 40.85 +2.0FstMerch FRME .72 1.7 19 45.42 37.09 108 43.48 +3.4FstMidIll FMBH .68a 1.8 16 42.03 31.05 17 37.52 -2.6FMidBc FMBI .44f 1.8 19 26.55 20.50 554 24.56 +2.3FstNwBc n FNWB ... ... 46 18.35 15.04 11 16.38 +.5FstSavFin FSFG .60f .8 18 80.01 49.31 1 71.30 +25.0FstSolar FSLR ... ... 41 81.72 29.23 2038 68.02 +.71stSource SRCE .96f 1.8 20 54.65 44.33 45 52.82 +6.8FTNDXTc QTEC .58e .8 ...q 83.42 61.25 193 75.05 +4.3FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 29.40 +.2FT RisDv n SDVY .11e .5 ... 22.04 19.62 20.15 -4.0FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 5 35.10 -1.7FT Europe FEP .65e 1.6 ...q 42.49 33.92 112 40.18 +2.9FT LatAm FLN 2.01e 9.5 ...q 23.27 17.73 35 21.07 +3.2FT Brazil FBZ 1.62e 10.4 ...q 18.24 12.96 0 15.52 FT China FCA .68e 2.2 ...q 34.79 21.00 2 30.80 +3.7FT Japan FJP .77e 1.3 ...q 63.38 51.01 15 58.09 -3.0FT SKorea FKO .59e 2.0 ...q 32.08 24.27 0 28.94 -2.0FT DevMkt FDT .96e 1.5 ...q 67.22 53.57 148 62.37 FT EmMkt FEM .64e 2.3 ...q 31.32 21.90 188 28.05 +.5FT Germny FGM 1.04e 2.0 ...q 55.51 41.22 3 51.33 +.3FT Canada FCAN .29e 1.1 ...q 27.35 22.06 1 25.95 -2.2FT UK FKU 1.57e 3.8 ...q 42.89 35.33 4 40.90 +2.6FT Switzld FSZ .78e 1.5 ...q 56.74 47.36 3 51.93 -1.5FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 10 42.05 -.9FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 35.25 146 41.47 -4.3FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.78 4 44.69 +.7FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 7 45.61 +3.9FstT BICK BICK .34e 1.1 ...q 33.60 24.47 2 29.70 -1.6FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 6 21.54 -2.2FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.82 -4.9FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 12 49.15 -3.2FTNsdGrid GRID .19e .4 ...q 53.73 42.00 1 49.48 -3.0FTMltAInc MDIV 1.20e 6.6 ...q 19.62 17.60 88 18.07 -4.9FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 33 35.33 +.4FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 259 51.22 -.8FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.21 0 17.98 -3.5FT BuyInc FTHI .96 4.4 ...q 24.00 21.04 8 22.04 -5.4FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 4 49.00 -4.2FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 1 21.79 -5.5FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 829 60.01 +.1FT RisDiv RDVY .40e 1.4 ...q 32.00 26.22 102 29.46 -1.4FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 90 29.12 +1.6FT DWF5 FV .18e .6 ...q 31.03 24.02 164 28.50 +3.4FT AmIndR AIRR .08e .3 ...q 28.40 22.38 7 25.22 -8.0sFT AI Rob n ROBT .07p ... ... 29.14 28.50 4 29.00 +.9FT US Eq RNDV .35e 1.7 ... 23.04 19.30 0 21.01 -3.1FT SmCap RNSC .22e 1.0 ... 22.89 19.03 0 21.36 -.7FT MdCap RNMC .19e ... ... 22.75 19.19 21.14 -2.6FT LgCap RNLC .18e ... ... 23.11 19.67 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 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 24.34 -4.6FTNsSem ef FTXL .14e .5 ... 36.21 24.11 10 30.78 +1.6FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 21.19 -1.2FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 1 20.41 -4.6sFTNsOil ef FTXN .37e 1.6 ... 23.12 16.85 44 23.16 +9.6tFTNaFood ef FTXG .32e 1.7 ... 21.28 19.34 0 19.21 -7.6FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 102 29.61 +.9FTDorW n FVC .17e .6 ... 28.96 22.19 52 26.55 +3.4FT DWInt IFV .32e 1.5 ...q 24.24 18.83 147 22.06 -.9FTEMCur FEMB 2.68e 6.6 ...q 48.17 39.91 9 40.91 -3.0FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 1 50.09 -.8FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.97 2 59.71 -1.4FT RivDev RFDI 1.09e 1.7 ... 68.99 58.32 24 64.12 +.1FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 60.26 6 71.66 +1.7FT RivEur RFEU .95e 1.4 ... 70.58 59.65 3 65.99 +1.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.06 -2.9FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 86 49.65 -2.7FTN100ExT QQXT .14e .3 ...q 52.82 44.73 2 47.62 -2.0FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 23 19.34 -4.7FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 0 32.91 -.6FstTrDrcy ef DWPP .27e 1.0 ... 30.68 25.63 8 28.23 -1.8FTCloudC SKYY .13e .3 ...q 52.10 38.44 244 50.48 +10.0FTNdqAuto CARZ .88e 2.1 ...q 45.00 35.88 1 41.01 -2.8FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 1 26.90 -4.4FT GblNRs FTRI .45e 3.6 ...q 13.15 10.89 0 12.63 +2.0FT Cybersc CIBR .03e .1 ...q 26.61 20.59 213 25.95 +12.2FTIntlIPO FPXI .28e .8 ...q 39.87 29.76 2 36.50 +3.1FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 226 48.17 +.3FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 69 47.46 -2.3FT GlbCmd FTGC .26e ... ...q 21.49 18.97 276 21.25 +2.6FT MgdMu FMB 1.35 2.6 ...q 54.43 51.94 16 52.42 -2.1FTNDXEq QQEW .27e .5 ...q 63.55 51.97 23 58.11 +.3FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 28 54.40 +3.8FTSmartph FONE .86e 1.7 ...q 55.89 46.89 23 50.03 -4.2FstUSBcsh FUSB .08 .7 35 14.38 10.38 6 11.61 -9.3FstUtdCp FUNC .36f 1.9 21 20.25 13.90 5 19.25 +10.6First LI s FLIC .60 2.4 10 33.50 23.30 37 25.28 -11.3FsthdTech SVVC ... ... ...q 12.74 7.29 16 11.19 +24.9FstSvc n FSV .54f .8 37 74.49 57.17 40 69.99 +.1Fiserv s FISV ... ... 33 74.46 58.67 3531 69.03 +5.3FiveBelow FIVE ... ... ...cc 78.28 44.30 1065 70.90 +6.9FivePrime FPRX ... ... ...dd 48.87 15.66 298 17.09 -22.0FiveStar FVE ... ... ...dd 2.10 1.05 23 1.25 -16.7sFive9 FIVN ... ... ...dd 32.47 17.95 1681 32.44 +30.4Flex Ltd FLEX ... ... 14 19.71 12.93 8814 13.70 -23.8FlexPhm n FLKS ... ... ...dd 8.98 2.68 232 4.42 +26.6FlxGlbImp ESGG ... ... ... 101.95 84.57 2 94.44 -.6FlxUS Imp ESG ... ... ... 70.00 56.06 1 62.71 -1.4FlxRAstAlo ASET ... ... ... 29.37 26.68 3 27.97 -2.7FlxUSQLgC QLC ... ... ...q 35.78 28.79 5 33.33 FlxUSLgCp LKOR .41e ... ...q 55.13 49.96 49.97 -8.8FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.76 48.76 -4.2FlxDisDur MBSD .62e 2.7 ...q 24.42 23.09 2 23.11 -2.0FlexSh n FPAY ... ... ... 6.56 2.63 12 4.27 +12.4FlexionTh FLXN ... ... ... 32.25 16.51 359 25.66 +2.5Flexstl FLXS .88 2.3 ... 57.79 34.74 13 37.68 -19.5Fluent Inc FLNT ... ... ... 6.95 2.20 139 2.75 -37.5Fluidigm FLDM ... ... ...dd 8.38 2.52 142 5.88 -.2FlushFn FFIC .80f 3.1 19 31.45 24.59 88 25.76 -6.3Foamix FOMX ... ... ... 7.45 4.11 76 4.95 -17.6Fonar FONR ... ... 10 33.90 18.80 25 29.40 +20.7ForeScTc n FSCT ... ... ... 37.81 21.56 1033 32.30 +1.3ForshtAut n FRSX ... ... ... 11.70 2.44 6 3.11 -22.8FormFac FORM ... ... 20 18.65 11.00 1107 11.90 -24.0FormulaSy FORTY .34e 1.0 ... 45.65 32.55 1 33.00 -18.6ForrestR FORR .80 2.0 52 47.75 36.95 28 40.85 -7.6Forterra n FRTA ... ... 42 20.47 3.02 619 7.17 -35.4Fortinet FTNT ... ... ...cc 57.98 35.44 1347 55.94 +28.0FortressBio FBIO ... ... ...dd 5.54 3.14 80 3.88 -2.8FortB pfA FBIOP 2.34 10.2 ... 24.80 20.01 22.90 +.7ForwrdA FWRD .60 1.1 24 64.80 49.23 379 53.95 -6.1Forward h FORD ... ... 24 4.45 1.02 14 1.41 +14.6tForwdPh FWP 23.12e ... ... 9.70 1.83 4300 1.93 -47.6Fossil Grp FOSL ... ... ...dd 18.44 5.50 1478 15.14 +94.9Foster FSTR .16 .7 ...dd 30.30 14.05 32 22.95 -15.5FndtnMed FMI ... ... ...dd 87.10 31.70 293 72.90 +6.9FoxFactory FOXF ... ... 33 46.80 29.80 234 35.90 -7.6Francesca FRAN ... ... 11 16.09 4.51 431 4.90 -33.0FrankElec FELE .48f 1.1 26 47.20 36.00 129 43.15 -6.0tFredsInc FRED .24 12.3 ...dd 16.27 2.04 2872 1.95 -51.9FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.53 100 13.49 -21.0FreqElec FEIM ... ... ...dd 10.76 7.53 1 8.85 -5.4sFreshpet FRPT ... ... ...dd 20.90 11.25 293 20.25 +6.9Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 69.0 ... 27.34 7.68 1306 16.12 +85.1Frontr rs FTR 2.40 23.1 ... 29.10 6.08 12416 10.38 +53.6FuelTech FTEK ... ... ...dd 1.83 .71 31 1.34 +19.6FuelCell rs FCEL ... ... ...dd 2.49 .80 311 1.91 +12.4FulgentG n FLGT ... ... ... 10.83 2.73 2 3.79 -13.5FulingGbl n FORK ... ... ... 6.00 2.85 0 4.00 +1.3FullHseR FLL ... ... ...dd 4.10 2.10 50 3.32 -14.7FultonFncl FULT .48f 2.8 17 19.90 16.45 669 17.15 -4.2Funko n FNKO ... ... 47 9.90 5.81 113 9.02 +35.6FusionTel FSNN ... ... ...dd 4.42 1.11 211 2.88 -23.2FutFintch lf FTFT ... ... ... 8.00 1.30 54 2.05 -50.8FuweiF rs FFHL ... ... ...dd 4.93 2.35 4 3.28 +11.6G -:GWilliFood WILC ... ... 22 7.66 5.11 1 6.95 -3.3G1Thera n GTHX ... ... ... 42.78 12.04 331 40.18 +102.5GCI Lb A n GLIBA ... ... ... 55.47 43.46 465 43.70 -20.2GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 36 23.93 +5.2GDS Hld n GDS .46p ... ... 31.77 6.90 337 28.57 +26.8GSE Sy GVP ... ... 14 3.75 2.35 44 3.30 +1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 38 7.37 -7.4GSV Cap GSVC ... ... 6 9.39 3.83 131 6.77 +24.2GTY Tch n GTYH ... ... ... 10.49 9.75 10.00 +.7GTY Tc un GTYHU ... ... ... 11.00 10.10 10.34 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 40.96 18.00 615 36.52 -1.0GTx Inc rs GTXI ... ... ...dd 23.40 2.73 99 17.20 +35.3GW Pharm GWPH ... ... ...dd 143.37 92.65 435 137.59 +4.2GWG Hldgs GWGH ... ... ...dd 10.95 7.60 6 8.04 -3.4GabMedM n MOGLC ... ... ... 100.10 99.90 0 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 37 15.25 +23.0Galapag n GLPG ... ... ... 121.09 72.90 136 91.94 -1.9GalectinTh GALT ... ... ... 6.74 1.28 202 3.35 +.3GalmedPh GLMD ... ... 6 12.22 3.61 7 6.11 -33.2Gam&Lsr n GLPI 2.52 7.3 19 39.32 32.51 969 34.41 -7.0GamngPtrs GPIC .12e ... ... 12.50 8.67 6 8.90 -20.8Garmin GRMN 2.04 3.3 17 65.96 48.83 2648 61.95 +4.0GarrisnCap GARS 1.12 13.5 8 9.88 7.77 9 8.30 +2.3tGemphire n GEMP ... ... ... 21.59 5.35 61 5.35 -32.7Gencor s GENC ... ... 40 18.45 14.95 8 15.55 -6.0GenFin GFN ... ... ...dd 9.45 4.50 31 9.40 +38.2GenFin pfC GFNCP 8.90m 8.8 ... 104.67 90.31 0 101.01 +.6GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 1 25.43 +.7GeneticT rs GENE ... ... ... 2.05 .70 26 1.24 +6.9GeniusBr n GNUS ... ... ... 4.98 2.01 9 3.05 +12.1GenMark GNMK ... ... ...dd 13.67 3.63 1011 6.69 +60.4GenoceaB GNCA ... ... ...dd 6.80 .79 1106 1.01 -12.9Genomic GHDX ... ... ...dd 37.50 26.54 146 31.63 -7.5Genprex n GNPX ... ... ... 19.45 3.84 886 14.00 +197.9Gentex GNTX .44f 1.9 15 24.60 16.59 2129 22.84 +9.0Gentherm THRM ... ... 39 40.80 29.50 164 34.70 +9.3GeospcT hs GEOS ... ... ...dd 18.71 9.18 110 10.48 -19.2GerABcp s GABC .60 1.7 21 39.02 30.32 64 35.34 GeronCp GERN ... ... ...dd 6.68 1.74 1752 3.80 +111.1Gevo rs GEVO ... ... ...dd 1.10 .32 123 .35 -41.5Gibraltar ROCK ... ... 18 39.95 25.61 183 35.25 +6.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 6 2.60 -14.5GilatSatell GILT ... ... ...dd 9.22 4.12 22 8.23 +6.4GileadSci GILD 2.28 3.4 8 89.54 63.76 25763 66.88 -6.6GlacierBc GBCI .92f 2.4 21 41.24 31.38 327 37.58 -4.6GladstnCap GLAD .84 9.7 10 10.12 7.80 116 8.66 -6.0Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 14 25.30 -2.1GladstnCm GOOD 1.50 8.3 ...dd 23.29 16.78 199 18.06 -14.2GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 0 26.41 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 1 26.09 +.1GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 0 24.98 -3.6GladstInv GAIN .80a 7.2 16 11.50 9.00 128 11.11 -.4GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.30 -.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 0 25.28 -.7GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.07 1 25.37 -.9GladstLnd LAND .53 4.2 93 14.29 10.77 39 12.54 -6.6GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 1 25.60 -1.0GlenBurnie GLBZ .40 3.4 26 13.42 10.34 2 11.80 +6.7GblBldT n GBT ... ... ...dd 68.05 24.03 353 44.75 +13.7GblEagEnt ENT ... ... ...dd 3.84 1.03 415 1.22 -46.7GlbIndem GBLI ... ... 23 49.91 32.22 16 41.06 -2.3GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 24.99 4 25.28 -2.2GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.99 0 25.45 -1.7tGlSlfStor n SELF .26 6.2 ... 5.19 4.14 5 4.18 -9.3GlWatRs n GWRS .28 3.1 ... 10.00 8.40 19 9.24 -1.1GbXSpdvRE SRET 1.24 8.6 ...q 15.88 13.72 43 14.50 -6.7GblXSocM SOCL ... ... ...q 39.03 26.77 72 33.22 +.8GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 6 29.05 -6.0GbX Auto n DRIV ... ... ... 15.37 14.56 12 14.80 -3.1GblX SupDv EFAS ... ... ... 19.06 16.92 1 18.22 +.6GblXYldco YLCO .51 4.3 ...q 12.89 11.36 11 11.77 -6.5 GblX Rob n BOTZ ... ... ... 27.42 17.83 542 22.97 -3.1GlbXCon ef KRMA ... ... ... 20.83 16.83 2 19.46 +.2GblXMilTh MILN ... ... ... 21.10 17.09 4 20.15 +4.6GbX Longv LNGR ... ... ... 21.38 17.41 0 19.77 +1.6GlX Intrn n SNSR ... ... ... 21.41 17.65 48 19.40 -2.3GbX HlthW BFIT ... ... ... 17.99 15.43 17.77 +6.6GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 1 14.58 -4.7GlX Fintc n FINX ... ... ... 24.62 17.05 29 23.73 +8.1GlXCatholc CATH ... ... ... 35.58 28.84 1 32.68 -.7GlobusM rs GLBS ... ... ... 2.47 .71 37 .77 -33.0sGluMobile GLUU ... ... ...dd 4.95 2.29 7837 4.74 +30.2GlycoMim GLYC ... ... ...dd 26.05 3.82 549 17.87 +6.4Gogo GOGO ... ... ...dd 14.76 8.02 734 9.51 -15.7sGolLNGLtd GLNG .20 .6 ... 33.20 19.32 966 33.00 +10.7GolLNGPt GMLP 2.31 11.3 ... 23.49 16.78 450 20.43 -10.4GolrLNG pf GMLPP 2.19 8.4 ... 26.70 24.92 27 25.93 -.3GoldBull n DNJR ... ... ... 8.50 4.40 52 5.59 +17.9GoldenEnt GDEN ... ... 25 34.75 14.25 542 27.65 -15.3GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 156 8.21 +.7GolubCap GBDC 1.28a 7.1 12 20.50 17.35 233 18.00 -1.1GoodTimes GTIM ... ... ...dd 3.78 2.25 1 3.20 +20.8Goodyear GT .56 2.2 8 36.65 25.06 2794 25.33 -21.6GoosehIn n GSHD ... ... ... 17.54 10.78 70 14.95 -5.1GoPro GPRO ... ... ...dd 11.89 4.42 2496 4.97 -34.3GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.17 +1.7GorsHl A n GSHT ... ... ... 11.24 9.30 10.06 +1.2GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.10 10.74 +3.7GovPrpIT GOV 1.72 13.6 21 22.99 11.87 1022 12.63 -31.9GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 52 25.44 -1.5GrCanyEd LOPE ... ... 24 111.41 71.01 420 102.78 +14.8Gravity rs GRVY ... ... 33 108.97 13.18 13 75.58 -20.0GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 7 9.30 -5.5GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.54 +.4GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 11 24.31 -.7GrElm hn GEC ... ... ... 4.40 3.10 9 3.85 -4.9GrLkDrge GLDD ... ... ...dd 5.70 3.60 253 4.85 -10.2GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 40 54.35 +5.2GreenBncp GNBC .10p ... 18 24.40 18.05 145 22.30 +9.9GreenBrick GRBK ... ... 16 12.20 8.90 13 10.40 -8.0GreenPlns GPRE .48 2.6 26 26.05 15.60 214 18.35 +8.9GrnP LP n GPP 1.90f 11.1 9 21.00 16.50 272 17.10 -8.6GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.40 +5.5Greenlight GLRE ... ... ...dd 23.15 15.00 493 15.35 -23.6GrdsmHld n GSUM ... ... ... 13.99 3.68 482 5.66 -38.1Griffin GRIF .40f 1.1 30 37.94 27.71 7 37.64 +2.6GrifolsSA s GRFS .38e 1.9 ... 25.18 19.92 876 20.32 -11.3Groupon GRPN ... ... ... 5.99 2.90 5076 4.61 -9.6GpAeroCN OMAB 1.71e 4.1 18 52.51 37.45 99 42.16 +1.6GrpoFin GGAL .12e .2 ... 73.45 36.09 568 57.36 -12.9GuarntyBc GBNK .66 2.3 21 30.42 24.05 81 28.75 +4.0GuarBcs n GNTY .56 1.7 21 37.36 28.00 13 33.00 +7.7GuarFBc GFED .48 2.2 19 23.71 15.89 0 22.13 -.9GulfIsland GIFI .04 .4 ...dd 13.95 6.90 112 10.00 -25.5tGulfRes GURE ... ... 2 2.05 1.35 106 1.35 -8.2GulfportE GPOR ... ... 4 17.17 8.11 3200 9.23 -27.7Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.90 +4.1H -:H&E Eqp HEES 1.10 3.3 10 44.24 17.44 296 33.03 -18.7HD Supply HDS ... ... 15 42.25 28.97 1261 38.45 -3.9HMN Fn HMNF ... ... 17 19.50 16.60 19.20 +.5HMS Hldgs HMSY ... ... 40 20.90 11.01 568 18.22 +7.5HTG Mol h HTGM ... ... ...dd 5.83 1.59 726 4.01 +97.5HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.91 -2.0HabitRest HABT ... ... 45 19.75 8.10 643 10.25 +7.3HackettGp HCKT .30f 1.8 19 20.36 13.24 81 16.50 +5.0Hailiang n HLG ... ... ... 88.92 7.02 69 82.63 +82.8HainCels lf HAIN ... ... ... 45.61 26.88 1914 27.64 -34.8HalladorE HNRG .16 2.5 6 8.40 4.79 26 6.48 +6.4HallmkFn HALL ... ... ...dd 11.83 8.62 15 10.10 -3.2Halozyme HALO ... ... 51 21.48 11.41 670 19.30 -4.7HamiltnBc HBK ... ... ...dd 15.99 14.00 14.05 -8.8sHamilLa n HLNE .70 1.7 ... 42.39 18.30 115 42.37 +19.7HancHld HBHC .96 1.9 18 56.40 41.05 540 49.55 +.1HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 10 25.26 -3.1HanmiFin HAFC .96 3.5 15 33.10 25.45 165 27.70 -8.7Hanwha rs HQCL ... ... ...dd 9.50 6.09 20 6.93 -1.3HarbrOne n HONE ... ... 57 22.29 15.92 22 17.72 -7.5Hardinge HDNG .08 .4 37 19.47 9.97 90 18.34 +5.3Harmonic HLIT ... ... ...dd 5.90 2.80 1093 3.70 -11.9HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...dd 6.15 2.30 138 5.70 +72.7HarvCapCr HCAP 1.14a 11.1 7 14.09 9.91 21 10.23 -6.7HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.35 -.4Hasbro HAS 2.28 2.6 52 116.20 79.00 1174 86.63 -4.7HawHold HA .48 1.2 6 59.45 32.40 547 40.90 +2.6HawaiiTel HCOM ... ... ...dd 31.91 24.01 15 27.90 -9.6tHawkins HWKN .88 2.7 16 51.40 31.80 39 32.45 -7.8HawthornB HWBK .28 1.3 17 22.40 17.69 0 21.79 +5.0HaymkAc n HYAC ... ... ... 9.85 9.50 21 9.65 +.9HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.08 9.88 5 10.03 +1.3HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 53 41.10 +28.2HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 1425 37.02 -29.8HlthInsInn HIIQ ... ... 18 37.38 12.65 428 27.65 +10.8HealthEqty HQY ... ... ...cc 68.75 40.21 629 67.28 +44.2HlthStrm HSTM 1.00e ... 81 31.53 21.15 292 25.24 +9.0tHrtlndEx HTLD .08 .4 19 25.22 17.51 663 17.89 -23.4HeartFn HTLF .52a 1.0 18 56.40 42.10 101 54.05 +.7HeatBio rs HTBX ... ... ... 7.89 1.09 6229 2.48 -35.2HebronTc n HEBT ... ... ... 4.26 1.45 6 1.60 -39.2HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 198 37.80 +54.0HelenTroy HELE ... ... 16 102.88 81.10 240 90.95 -5.6tHeliMAn h HMNY ... ... ... 38.86 2.12 6341 2.15 -65.9Helius Med n HSDT ... ... ... 8.97 7.47 10 8.25 +5.6HemisMda HMTV ... ... ... 13.20 10.50 9 11.15 -3.5HennesAd s HNNA .40 2.1 10 20.00 13.88 6 19.25 +16.4HSchein s HSIC ... ... 30 93.50 62.56 2189 76.59 +9.6HrtgeCo HTBK .44 2.6 20 17.28 12.76 268 16.91 +10.4HrtgeFn HFWA .60 1.9 22 33.25 23.00 260 31.30 +1.6HeritCryst HCCI ... ... 23 25.20 14.35 47 20.65 -5.1HernTher h HRTX ... ... ...dd 32.70 12.70 805 31.80 +75.7HerzdCrb CUBA .12e ... ...q 7.54 6.73 4 6.84 -4.3HeskaCorp HSKA ... ... 43 115.00 56.59 99 85.23 +6.3Hexindai n HX ... ... ... 17.00 10.20 16 11.04 -.1Hibbett HIBB ... ... 17 28.65 9.40 644 28.30 +38.7HighSenLn SNLN .79 4.3 ...q 18.41 18.13 99 18.30 +.6HighpwrInt HPJ ... ... 4 6.00 3.15 17 3.30 -10.8HghwyH HIHO .32e 6.3 ... 6.55 3.10 9 5.09 +21.1HimaxTch HIMX .24e 3.3 42 13.95 5.97 2243 7.17 -31.2HingmSv HIFS 1.36a .6 19 242.00 172.62 2 213.51 +3.1Histogenics HSGX ... ... ...dd 3.35 1.59 7 2.61 +27.3Holl ysys HOLI .12e .5 19 28.35 15.20 423 22.12 -.7Hologic HOLX ... ... 15 46.80 35.33 2528 39.64 -7.3HomeBLA HBCP .68f 1.6 20 47.20 34.12 7 43.44 +.5HomeBcs s HOMB .44 1.9 24 26.30 20.82 522 23.31 +.3HmFdB LA HFBL .48 1.5 19 31.95 23.10 1 31.70 +12.7HomeStreet HMST ... ... 21 32.60 24.00 182 26.40 -8.8HometBk n HMTA ... ... ... 12.24 9.80 1 12.05 +7.8HomeTrBc HTBI ... ... 25 28.00 21.40 18 26.15 +1.6HomolMd n FIXX ... ... ... 24.40 16.12 118 20.50 +9.9HookerFu HOFT .56 1.5 15 52.75 35.90 160 37.50 -11.7HopeBcp HOPE .52 3.0 15 19.92 15.10 459 17.47 -4.3HopFedBc HFBC .20 1.3 20 16.29 13.51 5 15.19 +7.7HorizBcp s HBNC .60f 2.0 17 31.14 24.54 28 29.36 +5.6HorizPhm HZNP ... ... ...dd 16.02 9.45 2204 14.12 -3.3HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 103 10.06 -10.3Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 50 24.06 -1.9HorzDAX DAX .60m 1.9 ... 34.00 28.23 2 31.08 -1.6Hortonwks HDP ... ... ...dd 22.00 9.93 910 17.46 -13.2HospPT HPT 2.12f 8.4 10 32.27 23.83 957 25.22 -15.5HostessBr n TWNK ... ... 29 17.18 11.00 422 13.68 -7.6Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 630 6.95 -25.3HoustWC HWCC .12m 1.6 ... 8.35 4.70 48 7.35 +2.1HovnEn pf A HOVNP ... ... ... 8.47 5.50 24 6.84 -8.8HowardBcp HBMD ... ... 29 24.20 16.70 37 18.10 -17.7HubGroup HUBG ... ... 25 52.25 33.18 418 44.50 -7.1HudsonGbl HSON .20 11.0 ...dd 2.44 1.26 5 1.82 -19.1tHudsonTc HDSN ... ... 15 10.40 4.15 686 3.99 -34.3HuntJB JBHT .96 .8 18 126.49 83.35 1188 116.40 +1.2HuntMar 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 8601 14.66 +.7HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 10 26.22 -6.8HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 1 25.45 -2.2HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7Str 7handl n HNDL ... ... ... 25.53 23.65 23.94 -4.5Hurco HURC .44f 1.0 17 50.33 27.74 14 44.25 +5.1HuronCon HURN ... ... ...dd 46.85 29.53 296 35.05 -13.3HutChMd n HCM ... ... ... 42.25 18.30 66 33.55 -14.9HuttigBld HBP ... ... ...dd 9.22 4.82 32 5.90 -11.3Hydrognc HYGS ... ... ...dd 12.00 6.45 11 8.10 -27.0I -: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 49 166.64 81.66 3485 130.63 +6.8IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 5.60 2.93 9 3.73 +8.4ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.13 -7.0ICF Intl ICFI .56 .8 20 69.05 41.10 179 66.95 +27.5ICU Med ICUI ... ... ...cc 265.28 153.10 115 257.50 +19.2IClickInt n ICLK ... ... ...dd 11.40 5.05 102 7.72 -14.7ID Syst IDSY ... ... ...dd 8.05 5.50 14 7.03 +1.3IdexxLab s IDXX ... ... 63 207.14 146.09 598 193.17 +23.5IES Hldgs IESC ... ... 28 20.32 14.05 24 17.20 -.3IF Bancp IROQ .20f 1.0 24 20.45 19.10 20.26 +3.1IFresh n IFMK ... ... ...dd 18.00 4.62 37 6.50 -49.9IHS Mark INFO ... ... 29 50.00 42.40 1507 49.24 +9.1II-VI IIVI ... ... 27 53.08 27.25 1288 43.10 -8.2ILG Inc ILG .70f 2.0 40 35.00 23.59 6538 34.47 +21.0INTLFCStn INTL ... ... 18 46.96 33.11 122 45.85 +7.8IPG Photon IPGP ... ... 36 264.11 125.09 588 226.43 +5.7iPass IPAS ... ... ...dd 1.51 .26 1005 .27 -48.1iPicEnt n IPIC ... ... ... 17.00 8.50 4 8.70 -42.5IQ US Lg n CLRG .08e ... ... 27.80 24.16 28 25.00 -1.1IQIYI n IQ ... ... ... 20.50 15.30 2466 17.30 +11.3IRSA Prop IRCP 1.86e 4.2 ... 64.68 43.00 5 43.94 -22.2IRhythm n IRTC ... ... ...dd 68.07 32.10 326 59.44 +6.0iRobot IRBT ... ... 26 109.78 55.77 550 58.31 -24.0iShEMAsia EEMA 1.23e 1.7 ...q 81.27 61.24 8 72.79 -1.3tiShTurkey TUR 1.10e 3.0 ...q 47.13 36.18 636 36.31 -16.5iShIntTBd s IGOV ... ... ...q 201.98 48.33 154 49.81 -.2iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.31 23 47.61 +.3iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 32 83.83 -.4iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 336 95.63 -3.0iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 61 80.50 +13.2iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 403 23.34 +.1iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.95 469 75.69 -.8iShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 4 31.11 -5.5iShGClnEn ICLN .33e 3.4 ...q 9.97 8.31 88 9.81 +5.3iShACWX ACWX 1.00e 2.0 ...q 53.74 44.65 529 49.69 -.5iSh ACWI ACWI 1.43e 2.0 ...q 77.54 64.17 1077 71.61 -.7iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.50 1113 65.57 +1.7tiShEMBd EMB 5.27e 4.8 ...q 117.46 109.25 3869 108.66 -6.4iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 7 48.13 -2.7iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 3837 101.37 -4.0iSh1-3yTB SHY .52 .6 ...q 84.72 83.13 1689 83.16 -.8iShEurRE IFEU 1.46e 3.5 ...q 42.63 35.84 2 41.23 +.1iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 35 30.08 +.3iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 10 58.98 +2.0iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 514 170.73 +.5iShIndia50 INDY .15e .4 ...q 39.29 32.95 53 35.76 -3.7iShNsdBio s IBB ... ... ...q 119.30 94.20 2244 102.68 -3.8iShMBS MBB 3.04e 2.4 ...q 107.76 103.34 314 103.54 -2.9iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.98 41 107.07 -4.4iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.00 154 106.11 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.50 244 103.56 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.16 214 119.26 -2.4iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 546 52.76 -4.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 38

iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 507 54.76 +1.8iShShtTrB SHV .03e ... ...q 110.41 110.18 848 110.25 iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 1621 36.93 -3.0tiShCrShUS s ISTB ... ... ... 50.47 48.94 111 48.97 -1.7iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 72 176.02 +3.4Itus Cp hrs ITUS ... ... ...dd 6.43 .60 123 3.65 +54.7Iberiabnk IBKC 1.52f 2.0 27 87.55 68.55 725 75.35 -2.8Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 1 27.01 -4.8Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 3 27.10 -3.6sIcahn Ent IEP 7.00f 10.4 28 67.67 47.56 218 67.30 +27.0IchorHld n ICHR ... ... 11 35.51 17.76 727 22.21 -9.7Icon PLC ICLR ... ... 31 124.65 84.07 358 117.26 +4.6tIconixBrnd ICON ... ... 1 8.30 .68 2201 .64 -50.5IdealPower IPWR ... ... ...dd 3.29 1.06 116 1.22 -14.1Identive lf INVE ... ... ...dd 6.10 2.55 2 3.37 +.9IderaPhm IDRA ... ... ...dd 2.87 1.32 869 1.63 -22.7iKangHlth KANG ... ... 17 20.14 11.70 746 19.99 +26.5Ikonics IKNX ... ... ... 13.03 7.25 8.25 +9.7Illumina ILMN ... ... 62 256.64 167.98 547 240.50 +10.1ImageSens ISNS ... ... ...dd 5.20 2.50 24 4.78 +61.9Immersn h IMMR ... ... ...dd 12.85 5.76 223 11.25 +59.3ImmuCell ICCC ... ... 82 9.25 5.26 1 7.34 -16.5ImmuneDs IMDZ ... ... ...dd 13.05 2.80 153 3.60 -7.7ImmuneP rs IMNP ... ... ... 3.43 .30 156 .35 -39.3ImunoGn IMGN ... ... ...dd 13.41 3.73 2196 11.39 +77.7sImunmd IMMU ... ... ...dd 19.04 5.22 2141 18.81 +16.4Immuron n IMRN ... ... ... 16.70 4.47 1 9.21 +74.1Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 8 1.85 +17.8ImpaxLabs IPXL ... ... ...dd 25.70 12.80 1042 20.20 +21.3Imperva IMPV ... ... ...dd 52.40 37.17 351 45.20 +13.9Impinj n PI ... ... ... 60.85 9.95 256 12.40 -45.0ImprimisP IMMY ... ... ...dd 4.30 1.35 137 2.27 +33.5Incyte INCY ... ... ...dd 140.11 60.63 3495 61.05 -35.5IndBkMA INDB 1.52f 2.0 22 76.35 59.65 72 74.50 +6.7IndBkMI IBCP .60 2.5 18 25.75 18.50 282 23.65 +5.8IndepBkTX IBTX .56f .8 22 75.95 51.71 87 72.45 +7.2IndusAcq n INDU ... ... ... 11.74 9.65 9.86 +1.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.46 9.95 10.43 +3.8IndSvAm lf IDSA ... ... ... 2.70 .96 11 2.07 +26.2IndLogis n ILPT .27p ... 66 24.00 17.21 260 20.45 -12.4Innera INFN ... ... ...dd 12.38 6.10 1763 12.02 +89.9InnityPh INFI ... ... ...dd 3.75 .93 473 2.19 +7.6InfPrCas IPCC 2.32 1.7 32 134.10 83.00 80 133.45 +25.9InaRx n IFRX ... ... ... 42.83 14.47 66 38.75 +85.0InfoSvcs III .20f 4.6 5 4.63 3.11 38 4.33 +3.8InfoSonc rs IFON ... ... ... 21.00 3.68 42 4.10 -42.9InfrEnAlt IEA ... ... ... 10.42 8.25 32 9.20 -7.2InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 2.0 15 47.90 20.75 115 33.80 -2.3InnerWkgs INWK ... ... 28 12.03 8.19 181 9.86 -1.7Innodata INOD ... ... ...dd 2.10 .88 17 1.11 -18.4Innophos IPHS 1.92 4.4 39 51.34 38.66 122 43.70 -6.5Innospec IOSP .78f 1.1 29 76.40 54.10 83 72.60 +2.8InnovBio rs INNT ... ... ... 50.50 3.43 212 19.70 +223.0MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 11 4.54 2.60 11 3.30 +12.2Innoviva INVA 1.00 6.9 14 17.99 11.28 1091 14.45 +1.8Inogen INGN ... ... ...cc 175.33 80.04 448 163.46 +37.3Inovalon n INOV .12p ... ... 17.80 10.10 350 10.65 -29.0InovioPhm INO ... ... ...dd 9.86 3.76 686 4.50 +9.0Inpixon rs INPX ... ... ... 138.30 .31 748 .35 -94.4InseegoCp INSG ... ... ...dd 2.33 .87 102 2.19 +36.0InsightEnt NSIT ... ... 12 53.19 32.11 312 35.77 -6.6Insignia s ISIG .70e ... ...dd 2.40 .90 260 1.73 +45.4Insmed INSM ... ... ...dd 33.94 11.49 1702 27.42 -12.1InspEnt INSE ... ... ... 14.00 4.40 43 4.95 -49.5Insteel IIIN .12a .4 23 35.26 23.20 69 30.20 +6.6Insulet PODD ... ... ...dd 89.63 38.43 528 86.97 +26.0InsysTher s INSY ... ... ...dd 15.02 4.10 440 6.91 -28.2IntecPhm n NTEC ... ... ... 9.80 4.80 129 5.25 +1.9sIntegLfSc s IART ... ... 70 62.34 41.51 368 62.00 +29.5IntgDv IDTI ... ... 39 34.13 22.70 1559 28.65 -3.6sIntegMed n IMTE ... ... ... 10.00 1.85 2183 21.95 +289.9Intel INTC 1.20 2.3 20 55.79 33.23 25754 52.31 +13.3Intellia n NTLA ... ... ...dd 35.99 11.15 1008 21.30 +10.8Intelliph IPCI ... ... 3 2.92 .33 112 .37 -54.3IntParfum IPAR .84 1.7 38 52.10 34.05 107 50.40 +16.0InteractB IBKR .40 .5 41 75.53 34.26 371 73.57 +24.3InterceptP ICPT ... ... ...dd 135.59 51.05 356 70.21 +20.2InterDig IDCC 1.40 1.8 11 90.50 67.55 315 76.25 +.1Interface TILE .26 1.2 23 26.25 18.30 636 22.60 -10.1Intergroup INTG ... ... ...dd 28.50 21.30 1 24.88 +4.4IntlnkEl n LINK ... ... ... 9.85 4.89 1 5.10 -2.3Intermolec IMI ... ... ...dd 1.65 .80 10 1.22 -10.9Internap rs INAP ... ... ... 22.36 10.34 266 11.87 -24.4IntlBcsh IBOC .66 1.6 19 42.90 32.50 164 40.10 +1.0IntlSpdw ISCA .47f 1.1 8 47.45 32.25 127 41.10 +3.1IntrntGold IGLD ... ... ... 11.51 3.49 7 3.97 -53.0IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 5 9.31 +2.2IntrpDia rs IDXG ... ... 1 3.20 .72 144 .89 -12.5IntersENT XENT ... ... ...dd 42.25 19.00 161 40.35 +24.5Intersectns INTX ... ... ...dd 5.75 1.46 9 1.96 -13.3tIntevac IVAC ... ... 13 14.00 4.65 403 4.80 -29.9IntraCellu ITCI ... ... ...dd 25.82 7.85 329 18.26 +26.1IntriCon IIN ... ... 99 26.00 6.05 47 23.70 +19.7Intuit INTU 1.56 .8 51 188.56 124.22 1191 185.93 +17.8IntSurg s ISRG ... ... 68 473.79 278.79 783 449.01 +23.0Investar ISTR .14f .5 25 27.70 20.25 6 25.60 +6.4InvestBncp ISBC .36 2.7 20 14.69 12.48 1448 13.44 -3.2InvTitl ITIC 1.60a .8 16 221.88 162.67 7 191.62 -3.4tInvuity n IVTY ... ... ...dd 9.55 3.10 121 3.30 -46.8IonisPhm IONS ... ... ...cc 65.51 40.33 1439 42.74 -15.0IovanceTh IOVA ... ... ...dd 19.90 4.45 774 14.80 +85.0iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 1 36.67 +15.7iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1iRadimed IRMD ... ... ... 18.25 8.00 33 17.90 +18.2tIridex IRIX ... ... ...dd 12.43 5.14 17 5.77 -24.3IridiumCm IRDM ... ... 14 13.25 9.68 650 11.70 -.8Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 4101 18.91 +26.2iShRUT P n AMCA .26e ... ... 28.53 24.40 2 26.22 -4.2iSh USD n SUSC ... ... ... 25.90 24.09 1 24.19 -5.0tiSh 1-5Yr n SUSB ... ... ... 25.26 24.48 11 24.52 -1.8iShExpoTc XT .14p ... ...q 38.52 29.21 413 35.80 +1.0iSh USA Op ESGU .92e 1.6 ... 62.57 52.24 4 58.06 -.5iShHYlexOG HYXE ... ... ... 55.47 49.80 4 50.11 -1.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 7 26.34 -3.0iSh ESG Opt ESGD ... ... ... 72.49 61.80 18 68.07 +.3iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.83 3 58.00 -2.0iShCTotBd s IUSB ... ... ...q 51.49 49.18 159 49.21 -3.3iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 454 28.77 +.3iSh UAE UAE .63e 3.8 ...q 18.08 16.12 2 16.39 -2.4iSh Qatar QAT .66e 3.9 ...q 19.10 13.01 8 16.90 +4.3iShCmdSel COMT 1.89e 5.0 ...q 38.82 31.13 105 38.13 +4.9iShGblGld rs RING ... ... ...q 20.84 16.88 206 18.03 -4.1Isramco ISRL ... ... ...dd 128.93 92.00 105.35 +.7Iteris ITI ... ... ...dd 8.17 4.09 82 5.09 -27.0Itron ITRI ... ... 35 79.95 62.65 159 65.10 -4.5IturanLoc ITRN .96 3.1 16 38.00 28.50 79 31.20 -8.8IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 1 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1Izea n IZEA ... ... ... 7.85 1.37 47 2.24 -50.4J -:J&J Snack JJSF 1.80 1.4 18 157.33 124.10 74 129.66 -14.6j2Global JCOM 1.62f 2.0 27 91.48 70.27 279 81.13 +8.1JA Solar JASO ... ... 10 8.48 6.01 140 7.01 -6.0JD.com JD ... ... 19 50.68 34.51 8283 37.08 -10.5JMU Ltd JMU ... ... ... 2.68 .57 52 .58 -42.9JackHenry JKHY 1.48f 1.3 27 127.31 95.04 503 117.93 +.8JackInBox JACK 1.60 1.8 24 113.00 79.30 373 88.81 -9.5JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 0 33.41 +4.4JaguarHlth JAGX ... ... ... .99 .11 2292 .17 +19.3JkksPac JAKK ... ... ...dd 5.10 1.95 33 2.35 Jamba JMBA ... ... ...dd 10.38 6.71 20 9.44 +17.1JRiverGrp JRVR 1.20a 3.4 23 44.34 32.17 145 35.58 -11.1JanusSmC JSML ... ... ... 39.40 31.89 0 37.20 +1.3JanSmMid JSMD ... ... ... 43.68 32.81 0 40.08 +3.2JanLTCar n OLD ... ... ... 27.72 21.60 1 22.98 -4.0JanObes n SLIM ... ... ... 34.47 24.27 1 32.62 +5.2JanOrgan n ORG ... ... ... 36.00 26.50 1 32.15 -6.9JanGlQua n SGQI ... ... ... 30.10 26.73 0 27.66 -5.0Jason Inds JASN ... ... ...dd 3.88 .77 85 2.71 +14.3Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 19 162.59 128.58 358 151.52 +12.5JensynAc n JSYN ... ... ... 11.10 10.06 10.42 +1.2JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 50 .15 -60.0JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8JetBlue JBLU ... ... 11 24.13 18.05 3819 19.34 -13.4JetPay h JTPY ... ... ...dd 4.90 1.45 2 2.25 -11.4JewettCam JCTCF ... ... 20 17.90 10.80 0 14.72 -1.8JohnsnOut JOUT .48f .7 20 76.18 34.67 18 65.86 +6.1sJointCorp JYNT ... ... ...dd 7.85 3.41 34 7.88 +58.8JounceTh n JNCE ... ... ... 29.29 11.05 171 20.78 +63.0JunprPhm JNP ... ... 14 13.25 3.90 51 8.20 +69.1K -: K2M Grp KTWO ... ... ...dd 25.99 16.44 823 20.05 +11.4KBL Merg n KBLM ... ... ... 10.00 9.65 0 9.92 +2.2KBL 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 1.41 105 4.67 +12.8KCAP Fin KCAP .40 12.7 ... 4.00 2.91 76 3.15 -7.6KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 25.35 +1.0KEYW Hld KEYW ... ... ...dd 10.50 4.94 263 7.56 +28.8KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1103 102.17 -2.8KLX KLXI ... ... 29 82.50 45.73 3402 70.88 +3.9KVHInd KVHI ... ... ...dd 12.65 7.65 12 10.60 +2.4KaiserAlu KALU 2.20 2.2 32 116.86 78.23 124 99.34 -7.0Kala Ph n KALA ... ... ... 26.75 11.81 47 15.82 -14.4Kalvista rs KALV ... ... ...dd 15.80 5.48 28 9.01 -7.6Kamada KMDA ... ... ... 8.61 3.75 27 4.60 -3.2KandiTech KNDI ... ... ... 9.90 3.50 126 5.00 -26.5Karyophm KPTI ... ... ...dd 18.00 7.48 2703 15.52 +61.7KayAnAc n KAAC ... ... ... 10.08 9.64 997 9.80 +.9KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 10.25 9.85 800 10.12 +1.6KaziaTh rs KZIA ... ... ... 6.68 1.63 9 5.24 +64.8KearnyF s KRNY .12 .9 54 15.60 12.75 707 14.05 -2.8KellySA KELYA .30 1.0 16 32.31 21.01 116 29.69 +8.9KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 55 5.15 +27.2KY FstFd KFFB .40 4.6 87 10.00 8.25 8.65 -3.4KeryxBio KERX ... ... ...dd 8.38 3.92 1176 4.78 +2.8KewnSc KEQU .68 2.0 22 34.95 22.75 2 34.80 +20.1KeyTrn KTCC ... ... 15 7.95 6.69 76 7.43 +8.9sKforce KFRC .48 1.6 23 29.70 16.75 708 29.55 +17.0KimballEl KE ... ... 16 22.45 15.75 26 16.30 -10.7KimballInt KBAL .28 1.6 17 20.97 15.40 68 17.15 -8.1sKindredBio KIN ... ... ...dd 9.80 6.50 63 9.80 +3.7KingldJw KGJI ... ... 2 2.50 1.17 19 1.33 -34.2Kingstone KINS .40f 2.3 17 21.70 13.21 20 17.05 -9.3KingtoneW KONE ... ... ... 9.90 2.63 9 6.29 +47.0KinsaleCp n KNSL .28f .6 ... 55.45 32.00 90 50.47 +12.2Kirklands KIRK ... ... 35 13.42 8.17 145 10.86 -9.2KitovPh n KTOV ... ... ... 3.44 1.27 106 2.43 +6.6KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.78 1.50 51 1.85 +5.7KopinCp KOPN ... ... ...dd 4.60 2.80 257 3.38 +5.6KornitDig n KRNT ... ... ... 23.15 11.70 240 15.20 -5.9Koss h KOSS ... ... ...dd 3.58 1.40 3 1.93 -37.5tKraftHnz n KHC 2.50 4.6 15 93.88 55.30 9014 54.20 -30.3KratosDef KTOS ... ... ...dd 13.93 7.63 1204 9.92 -6.3KrystlBio n KRYS ... ... ... 12.00 8.03 0 9.60 -8.7Kulicke KLIC ... ... 64 28.71 18.22 851 23.03 -5.4KuraOnc n KURA ... ... ...dd 24.03 5.90 232 15.85 +3.6L -:LCNB Corp LCNB .64 3.4 14 22.84 18.05 5 18.75 -8.3LGI Homes LGIH ... ... 15 79.55 28.57 276 70.58 -5.9LHC Grp LHCG ... ... 32 76.91 54.15 427 73.55 +20.1 LKQ Corp LKQ ... ... 17 43.86 29.60 4521 30.27 -25.6LM FdgA n LMFA ... ... ... 6.65 .55 162 .71 -55.1LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.6 26 66.64 37.92 796 60.75 +6.3LRAD h LRAD .04 1.7 ...dd 2.58 1.46 17 2.29 -8.0LSI Ind lf LYTS .20 3.4 27 9.54 4.99 84 5.91 -14.1LaJollaPh LJPC ... ... ...dd 41.36 22.68 761 30.52 -5.2LakeShBc h LSBK .40 2.4 41 17.40 15.41 0 16.75 -2.3LakeldB LBAI .46f 2.3 18 21.90 15.06 104 19.70 +2.3Lakelnd s LKFN 1.04f 2.2 20 52.43 41.30 91 47.86 -1.3LakeInd LAKE ... ... 10 17.18 10.17 24 14.00 -3.8LamResrch LRCX 2.00 1.1 18 234.88 139.24 2192 189.52 +3.0LamarAdv LAMR 3.64f 5.4 21 79.17 61.36 1113 66.98 -9.8LancastrC LANC 2.40 1.9 29 135.86 113.34 93 124.40 -3.7Landcad n LCA ... ... ... 11.00 9.89 10.07 +1.3Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.38 1 10.60 +.8Landec LNDC ... ... 17 14.95 11.42 22 13.40 +6.3LandBncp LARK .80b 2.8 28 30.48 25.73 1 28.82 -.6LandmInfr LMRK 1.47 10.2 27 18.75 14.00 81 14.35 -20.7LandIn pfA LMRKP 2.00 8.5 ... 26.14 21.76 19 23.40 -7.4LndInf un B LMRKO 1.98 8.5 ... 25.76 22.15 14 23.20 -9.1LandInf pfC LMRKN 1.75 7.6 ... 24.35 22.17 31 23.14 -4.5LandsEnd LE ... ... 22 24.80 10.55 356 19.75 +1.0Landstar LSTR .60 .6 23 118.60 80.00 516 102.90 -1.2Lantheus n LNTH ... ... 6 24.45 12.75 436 18.70 -8.6Lantronix LTRX ... ... ... 2.95 1.78 22 2.34 +15.8Lattice LSCC ... ... ...dd 7.10 5.05 962 5.40 -6.6LaureatE n LAUR ... ... ... 18.96 10.46 266 14.20 +4.7Lawsn LAWS ... ... 7 28.00 18.70 15 22.30 -9.9Layne LAYN ... ... ...dd 16.96 6.98 307 14.51 +15.6Lazydays n LAZY ... ... ... 11.10 9.08 18 9.90 -10.8LeMaitreV LMAT .28 .8 38 41.28 25.05 197 33.44 +5.0LeadgBr g LBIX ... ... ...dd 3.75 .74 221 1.15 -29.4LeapTh n LPTX ... ... ... 10.25 4.90 44 6.92 +10.9LegacyRes LGCY ... ... ...dd 6.24 1.07 636 5.98 +271.4sLegcyR pf LGCYP 2.00 17.4 ... 11.88 3.69 24 11.50 +144.7LegcyR pfB LGCYO 2.00 19.6 ... 10.38 3.69 97 10.20 +117.5LegacyTxF LTXB .64 1.5 18 46.45 34.58 195 41.78 -1.0LM DevDvr DDBI ... ... ...q 31.49 26.65 1 29.87 +.6LM EMDvr EDBI ... ... ...q 35.60 29.14 0 31.79 -3.8LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.80 168 29.01 -8.0LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.94 -5.2LM 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 2 9.90 -.1LendgTree TREE ... ... ...dd 404.40 140.80 375 263.35 -22.6LevOneBc n LEVL ... ... ... 30.79 28.43 11 28.99 -.9LexiPhm rs LXRX ... ... ...dd 18.00 7.67 717 8.07 -18.3LexnFint n LX ... ... ...cc 20.00 10.15 608 17.10 +23.0LiNiuTc rs LINU ... ... ... 5.33 .99 43 1.49 -27.0LianlouSm LLIT ... ... ... 3.69 1.05 23 1.91 +8.9LibBrdbdA LBRDA ... ... ...dd 104.35 68.28 274 69.61 -18.2LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 1495 70.63 -17.1LibExpA n LEXEA ... ... ... 58.20 35.89 221 40.39 -8.9tLibExpB n LEXEB ... ... ... 57.52 45.02 0 40.02 -11.1LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1187 29.35 -18.1LibtyGlobB LBTYB ... ... ... 39.00 29.05 5 29.30 -17.6LibtyGlobC LBTYK ... ... ... 37.86 27.36 2401 28.32 -16.3LibLA A n LILA ... ... ... 24.00 18.26 209 19.72 -8.6LibLA C n LILAK ... ... ... 23.92 17.90 672 19.43 -9.2LibMSirA n LSXMA ... ... ... 46.43 36.33 572 41.08 +3.6LibMSirB n LSXMB ... ... ... 47.61 37.72 0 40.78 -8.4LibMSirC n LSXMK ... ... ... 46.24 36.11 551 40.98 +3.3LibMBrA n BATRA ... ... ... 26.52 21.35 100 22.61 +2.5LibMCFor FWONK ... ... ... 41.14 28.37 1354 29.80 -12.8LibMAFor FWONA ... ... ... 39.37 27.22 325 28.33 -13.4LibMBrC n BATRK ... ... ... 26.20 21.53 210 22.82 +2.7LibertyTax TAX .64 6.3 11 15.00 7.75 31 10.20 -7.3LibTripA A LTRPA ... ... 93 16.95 7.90 538 9.30 -1.3LibTripA B LTRPB ... ... 38 16.60 9.00 9.75 +3.7LifePtHlth LPNT ... ... 19 67.95 41.45 486 50.60 +1.6LifetimeBr LCUT .17 1.4 10 20.55 11.23 19 12.15 -26.4Lifevant rs LFVN ... ... ... 6.84 2.86 10 3.94 -17.2LifewayFds LWAY ... ... 17 10.75 5.09 14 5.14 -35.8LigandPh LGND ... ... ...cc 184.79 104.25 154 154.95 +13.2LightPath LPTH ... ... ... 4.10 1.97 112 2.08 -6.3Lightbrdg rs LTBR ... ... ... 4.80 .94 261 1.10 -10.2Limbach n LMB ... ... 39 15.22 11.14 17 12.84 -7.2LimelghtN LLNW ... ... ... 6.05 2.72 1456 5.08 +15.2Limoneira LMNR .25 1.1 20 26.06 18.21 16 23.43 +4.6LincEdSv LINC .08 4.3 ...dd 3.74 1.49 5 1.88 -6.9LincElec LECO 1.56 1.9 24 101.34 81.94 450 83.56 -8.8LindbladEx LIND ... ... ...dd 12.07 8.66 43 10.95 +11.8Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.15 103 1.48 -57.0Liquidity LQDT ... ... ...dd 8.05 4.34 82 6.35 +30.9Littelfuse LFUS 1.48 .7 42 226.33 151.62 617 218.90 +10.7LivaNova n LIVN ... ... 29 92.31 50.10 2094 83.32 +4.3LiveOakB n LOB .12 .4 11 30.05 20.75 106 28.55 +19.7LiveVent rs LIVE ... ... ...cc 26.50 9.11 3 13.76 -13.9LiveXLve n LIVX ... ... ... 4.40 3.43 4 3.80 -5.0LivePrsn LPSN ... ... ...dd 17.15 7.03 380 16.60 +44.3Logitech LOGI .63e 1.7 28 43.54 32.66 377 36.74 +9.2LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 349 111.25 -2.8LoneRs n LONE ... ... ... 5.50 2.43 102 5.15 +29.7LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 12.03 9 12.67 -12.5LoralSpac LORL ... ... 31 51.75 37.00 37 38.95 -11.6LoxoOncol LOXO ... ... ...dd 138.54 42.11 313 126.11 +49.8slululemn gs LULU ... ... 52 100.57 47.26 1244 99.74 +26.9Lumentm n LITE ... ... 21 74.40 40.35 4978 58.50 +19.6Luminex LMNX .24 1.1 32 22.59 18.62 200 21.25 +7.9LunaInn h LUNA ... ... ...dd 4.00 1.16 89 3.31 +36.2LuthBur n LBC .07e ... ... 13.60 11.02 29 12.65 +5.1M -: MACOM MTSI ... ... ...dd 65.99 15.46 5688 20.61 -36.7MAM Soft MAMS ... ... 21 9.42 6.10 1 7.91 +5.3MB Fncl MBFI .96f 2.2 17 47.64 38.29 226 42.80 -3.9MB Fin pfC MBFIO .39p ... ... 26.48 24.20 4 25.25 -4.0MBT Fnl MBTF .28f 2.8 15 11.55 9.25 30 10.15 -4.2MCBC n MCFT ... ... 24 28.62 16.44 198 25.53 +14.9MDC Pr gs MDCA .84 11.7 2 12.26 6.53 472 7.15 -26.7MEI Phrm MEIP ... ... ...dd 3.26 1.55 116 2.28 +8.6MER Tel rs MTSL ... ... ...dd 4.49 1.31 78 1.37 -35.0MGE Engy MGEE 1.29 2.2 28 68.70 51.05 83 58.80 -6.8MGP Ing MGPI .32a .4 44 98.65 47.64 326 84.44 +9.8MI 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 11.10 +4.5MKS Inst MKSI .72 .7 16 128.28 65.90 470 107.10 +13.3MMA Cap MMAC ... ... 8 30.58 18.00 8 28.10 +15.6MSB Fin MSBF .12a .7 ...cc 19.30 16.85 0 18.43 +3.5MTGE Inv MTGE 2.00 11.1 5 20.00 16.15 400 17.95 -3.0MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 2 25.60 -1.9MTS MTSC 1.20 2.3 14 57.50 42.00 49 51.80 -3.5MTchAcq 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 2 19.60 -2.5MYOS MYOS ... ... ...dd 2.85 1.03 129 1.39 +2.5MYR Grp MYRG ... ... 24 42.88 23.00 50 30.37 -15.0Macatawa MCBC .24 2.3 18 10.89 8.87 18 10.65 +6.5MackFn MFNC .48 3.0 14 16.80 13.29 6 16.04 +.9MacroGen MGNX ... ... ...dd 32.74 14.36 269 22.63 +19.1MadrigP rs MDGL ... ... ...dd 154.75 13.09 168 112.93 +23.0Magal MAGS ... ... ...dd 6.78 4.13 40 5.43 +7.3MagellnHlt MGLN ... ... 21 112.25 67.43 262 88.95 -7.9MagicSft MGIC .26e 3.2 21 9.50 7.50 13 8.20 -2.1MagicJack CALL ... ... ... 8.55 5.55 63 8.38 -.9MagneG rs MNGA ... ... ... 49.50 .58 638 .63 -86.9MagyarBc MGYR ... ... 70 13.95 12.01 12.62 -1.4MaidenH MHLD .60 7.8 ...dd 12.50 5.55 193 7.70 +16.7MMyTrip MMYT ... ... ...dd 40.90 22.40 286 36.85 +23.5sMalibuBoat MBUU ... ... 41 36.81 21.94 1137 40.36 +35.8MalvernBc MLVF ... ... 14 28.20 21.00 2 25.40 -3.1MamEngy n TUSK ... ... ... 35.45 10.88 470 32.67 +66.4ManTech MANT 1.00f 1.7 20 62.24 35.23 216 57.38 +14.3ManhAssc MANH ... ... 26 54.21 39.10 375 42.58 -14.0sManhBrCa LOAN .48 6.3 17 7.55 4.85 25 7.59 +27.7Manitex MNTX ... ... ...dd 12.37 6.41 25 10.60 +10.4MannKd rs MNKD ... ... ...dd 6.96 .67 1112 1.70 -26.7Mannatech MTEX .50 2.5 9 22.40 12.51 7 20.10 +34.0MaraPat rs MARA ... ... ... 10.03 .50 1286 1.57 -61.7MarchxB MCHX .50e ... ...dd 3.13 2.21 53 2.85 +3.4MarPet MARPS .32e 9.6 7 4.57 2.83 4 3.32 -2.2MarinusPh MRNS ... ... ...dd 9.87 1.13 1002 4.74 -41.9MktAxess MKTX 1.68 .8 52 229.84 171.45 133 202.02 +.1MarlinBs MRLN .56 1.9 20 29.95 20.26 16 28.85 +28.8MarIntA MAR 1.32 1.0 34 149.21 94.46 2324 134.16 -1.2Marrone MBII ... ... ...dd 3.39 .85 401 1.72 +56.4MartenTr s MRTN .10 .5 30 29.60 14.13 503 19.70 -3.0MartinMid MMLP 2.00 13.7 23 20.55 12.70 452 14.55 +3.9MarvellTch MRVL .24 1.2 64 25.18 14.64 4944 20.56 -4.2Masimo MASI ... ... 39 104.71 80.69 757 91.75 +8.2Match n MTCH ... ... 46 48.65 16.57 14594 34.58 +10.4Materialise MTLS ... ... ... 16.50 10.55 20 12.00 -5.6MatlinPr n MPAC ... ... ... 10.02 9.65 0 9.81 +.5MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.25 +1.0MatrixSv MTRX ... ... ...dd 20.25 7.80 106 16.05 -9.8Mattel MAT .60 4.2 ...cc 23.12 12.21 3522 14.29 -7.1Mattersight MATR ... ... ...dd 3.40 1.93 783 2.65 +3.9MatthInt MATW .76 1.5 17 68.90 47.70 148 49.70 -5.9MaximIntg MXIM 1.68f 3.1 22 74.94 43.43 2935 54.82 +4.9MaxwellT MXWL ... ... ...dd 6.61 4.29 75 5.24 -9.0MaysJ MAYS ... ... 67 47.00 33.55 0 39.45 +1.2MazorRbt MZOR ... ... ...dd 76.56 29.55 193 53.21 +3.1sMcGrathR MGRC 1.36f 2.2 10 60.55 32.09 211 61.00 +29.8MedalFin MFIN .20 5.1 39 5.56 2.00 47 3.90 +10.5MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 0 25.71 -4.2MedTrBill MTBC ... ... ...dd 5.44 1.08 33 3.36 +28.7MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.21 4 25.46 +.8MediCo MDCO ... ... ...dd 49.80 24.45 776 29.78 +8.9MediciNova MNOV ... ... ...dd 14.50 4.40 126 11.22 +73.4Medidata MDSO ... ... 98 85.92 59.60 600 73.64 +16.2Medigus rs MDGS ... ... ... 3.18 1.08 76 1.31 -.8MediWound MDWD ... ... ...dd 8.25 3.56 33 5.45 +22.5Medpace n MEDP ... ... 40 40.68 21.76 262 38.89 +7.3MeetGrp MEET ... ... ...dd 6.45 1.84 1082 2.31 -18.1sMelcoResE MLCO .32e 1.0 ...cc 32.53 19.56 3149 31.96 +10.1Melinta rs MLNT ... ... ... 24.25 6.50 104 7.30 -53.8sMellanox MLNX ... ... ...cc 80.55 41.88 670 79.90 +23.5MelroseBn MELR .34e ... 24 20.50 16.75 0 19.73 -1.4MenloTh n MNLO ... ... ...dd 39.86 6.99 134 8.54 -70.3Menus n MRUS ... ... ... 22.80 13.23 30 17.97 -7.4MercadoL MELI .60 .2 ...cc 417.91 217.06 621 333.25 +5.9MercBank MBWM .88 2.5 17 38.08 28.92 31 35.89 +1.5MercerIntl MERC .50 3.7 23 15.00 10.45 166 13.35 -6.6MerchBcp n MBIN .24f 1.0 ... 23.77 16.27 26 23.20 +17.9MercSys MRCY ... ... 41 55.00 31.15 590 31.72 -38.2MeridBcp EBSB .20f 1.0 25 21.85 15.85 289 19.05 -7.5MeridnBk n MRBK ... ... ... 21.37 16.56 7 17.65 -11.7MeridBio VIVO .50 3.5 23 16.45 13.23 185 14.25 +1.8sMeritMed MMSI ... ... 49 49.50 32.65 648 49.80 +15.3MerrimP rs MACK ... ... 1 27.08 7.37 65 8.94 -12.8Mersana n MRSN ... ... ... 21.01 12.45 30 17.52 +6.6MesaLabs MLAB .64 .4 ...dd 174.71 122.35 12 164.84 +32.6Mesoblast n MESO ... ... ... 12.02 4.74 11 5.63 -3.6MetaFincl CASH .52 .5 20 117.98 60.70 111 101.40 +9.4Methanx MEOH 1.32 2.2 17 69.75 39.48 648 60.55 Michaels MIK ... ... 9 27.87 17.25 1317 18.70 -22.7Microbot rs MBOT ... ... ... 6.00 .58 449 .83 -19.1Microchp MCHP 1.45 1.7 87 101.48 74.55 2324 84.78 -3.5MicronT MU ... ... 5 63.42 26.85 31271 45.89 +11.6MicronetE MICT ... ... ...dd 1.77 .65 77 1.44 +28.6MicroSemi MSCC ... ... 31 67.52 46.09 1088 64.92 +25.7Microsoft MSFT 1.68 1.8 54 97.90 67.14 27458 93.51 +9.3MicroStr MSTR ... ... 23 196.35 122.16 92 130.31 -.8Microvisn MVIS ... ... ...dd 3.25 1.00 222 1.31 -19.6MidPenn MPB .60 1.7 19 37.90 25.10 3 35.95 +8.6sMidConEn MCEP ... ... ...dd 2.46 .92 421 2.48 +110.2Midatech n MTP ... ... ... 3.27 .71 6585 .99 +18.3Middleby MIDD ... ... 24 141.34 107.53 410 125.99 -6.6MiddledB MBCN 1.12f 2.2 16 54.90 42.10 4 50.80 +5.4MdsxWatr MSEX .90 2.1 29 46.74 32.23 33 41.78 +4.7MidlStBc n MSBI .88f 2.8 22 36.50 28.70 50 31.81 -2.1 MidWOne MOFG .78f 2.4 17 37.94 30.56 16 32.31 -3.6MillerHer MLHR .72 2.3 15 41.85 29.25 308 31.80 -20.6Mimecast n MIME ... ... ...dd 39.51 23.59 203 38.09 +32.9MiMedx MDXG ... ... 34 18.25 6.05 1609 7.74 -38.6Mind CTI MNDO .30e 13.6 10 2.55 2.07 48 2.20 -10.7Mindbody n MB ... ... ...dd 43.45 21.57 689 40.90 +34.3MinervaN NERV ... ... ...dd 11.15 4.80 87 6.80 +12.4Miragen rs MGEN ... ... ... 15.91 5.01 150 7.24 -30.6MiratiTher MRTX ... ... ...dd 37.62 2.70 447 34.20 +87.4Misonix MSON ... ... ...dd 11.50 7.05 35 9.93 +5.0Mitcham MIND ... ... ...dd 5.00 2.82 41 3.41 +7.6Mitchm pfA MINDP 2.25 9.8 ... 23.98 22.34 4 23.00 -1.1MitekSys MITK ... ... 24 10.75 7.00 1054 9.00 +.6MitelNet g MITL ... ... ...dd 11.31 6.21 2673 11.16 +35.6MobileMini MINI 1.00 2.4 35 46.10 26.70 194 42.05 +21.9MobileIron MOBL ... ... ...dd 6.78 3.20 286 4.60 +17.9ModMed n MMDM ... ... ... 10.24 9.65 1 9.94 +1.4ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 1 .36 -7.7ModMed un MMDMU ... ... ... 12.50 10.09 100 10.60 +.8MolecTemp MTEM ... ... ...dd 13.25 .35 60 8.96 -10.6Moleculin n MBRX ... ... ... 3.75 .71 238 1.85 -.5sMomenta MNTA ... ... ...dd 21.01 11.85 1414 21.05 +50.9Momo MOMO ... ... ... 46.69 22.49 2764 35.43 +44.7MonakGp n MKGI ... ... ... 5.07 2.00 12 2.08 -58.1MonarCas h MCRI ... ... 29 47.92 29.20 34 42.76 -4.6tMondelez MDLZ .88 2.3 20 47.23 38.55 16816 37.89 -11.5MoneyGrm MGI ... ... ...dd 17.80 8.01 187 8.56 -35.1MngDB A n MDB ... ... ... 46.26 24.62 433 37.11 +25.0MonPwSys MPWR 1.20f 1.0 89 127.61 89.67 259 118.35 +5.3Monotype TYPE .46 2.2 51 26.75 15.75 308 21.30 -11.6Monro MNRO .72 1.3 33 64.15 39.65 213 55.30 -2.9MonroeCap MRCC 1.40 11.1 9 16.20 12.18 83 12.66 -7.9MonstrBv s MNST ... ... 38 70.21 44.35 4705 52.72 -16.7Mornstr MORN 1.00 .9 25 111.49 70.71 125 108.09 +11.5MoSys rs MOSY ... ... ...dd 2.70 .55 367 1.43 +28.8MotifBio n MTFB ... ... ... 13.75 6.84 3 9.51 -12.0MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 23 31.57 18.53 227 20.16 -19.3MotusGI n MOTS ... ... ... 5.30 3.75 4 4.31 -1.6MtnPDia g MPVE ... ... ... 4.10 2.35 7 2.40 -12.7Moxian n MOXC ... ... ... 4.16 2.01 5 2.91 -24.4MudrickC 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 61.90 124 63.40 -15.3MustBio n MBIO ... ... ... 13.35 8.06 76 9.00 -24.9MutualFst MFSF .72 1.9 18 40.50 31.05 6 37.05 -3.9MySize n MYSZ ... ... ... 3.58 .57 260 1.13 +75.0Mylan NV MYL ... ... 8 47.82 29.39 8463 36.77 -13.1MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 49 2.18 -35.9MyoKard n MYOK ... ... ...dd 62.83 12.20 217 49.15 +16.7MyriadG MYGN ... ... 14 41.57 18.19 491 28.08 -18.2N -:NBT Bcp NBTB 1.00f 2.7 18 40.47 31.28 146 37.15 +1.0NCS Mltst n NCSM ... ... ... 29.07 13.85 59 17.87 +21.2NETgear NTGR ... ... ...cc 71.42 41.50 238 54.95 -6.5NF EngSv NFEC ... ... ... 3.65 .76 19 1.20 +23.7NI Hldg n NODK ... ... ... 18.80 15.07 4 16.33 -3.8NIC Inc EGOV .32 2.1 20 22.40 12.65 581 15.45 -6.9NICE Ltd NICE .64 .7 42 98.59 67.04 132 97.44 +6.0NII Hldg n NIHD ... ... ...dd 3.05 .22 1400 2.77 +553.3snLIGHT n LASR ... ... ... 28.30 22.14 457 29.08 +7.9NMI Hldg h NMIH ... ... 11 21.92 10.10 1263 15.60 -8.2NN Inc NNBR .28 1.3 12 32.90 19.65 80 20.80 -24.6NV5 Global NVEE ... ... 25 64.50 35.35 69 60.90 +12.5NVE Corp NVEC 4.00 4.5 34 94.00 68.50 14 89.79 +4.4NXP Semi NXPI ... ... 16 125.93 100.23 5151 102.72 -12.3Nabriva n NBRV ... ... ...dd 14.10 4.39 130 4.91 -17.9NakedBr n NAKD ... ... ... 3.00 1.11 15 1.35 -6.9tNanoDim n NNDM ... ... ... 7.60 1.31 79 1.37 -55.4NanoString NSTG ... ... ...dd 19.30 5.87 75 9.45 +26.5NanoVib n NAOV ... ... ... 5.00 3.68 2 4.62 -1.3sNanomtr NANO ... ... 27 32.42 22.08 2212 34.05 +36.6NantHlth n NH ... ... ... 5.26 2.60 56 3.39 +11.1NantKwst n NK ... ... ... 8.45 2.71 106 3.99 -11.1Napco NSSC ... ... 35 11.90 7.40 32 11.05 +26.3Nasdaq NDAQ 1.76f 2.0 22 89.76 65.98 1319 87.91 +14.4Natera n NTRA ... ... ...dd 14.76 7.78 99 11.26 +25.3Nathans s NATH 5.00e ... 50 100.90 52.90 42 79.45 +5.2NatAmUnv NAUH .18 19.7 ... 2.77 .76 2 .91 -35.8NatlBnksh NKSH 1.17e 2.5 23 47.70 36.75 9 46.70 +2.8NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 151 86.65 -11.1NatCineM NCMI .68m 12.1 ...cc 12.16 5.09 459 5.64 -17.8NatlCmce n NCOM ... ... 23 46.60 36.80 40 43.90 +9.1NatEnrSv n NESR ... ... ... 10.35 9.39 19 10.06 +1.1NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 32 26.49 16.21 291 25.86 +31.7NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 1 25.00 -1.0NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 1 24.89 -.6NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 5 24.95 -.3NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 7 25.09 -1.3NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 25 3.69 +11.8NatInstrm NATI .92 2.3 50 53.57 33.90 983 40.44 -2.9NatResrch NRC .40 1.1 69 41.99 22.75 14 35.10 -5.9NSecGrp NSEC .20 1.3 8 18.17 11.53 4 15.81 -3.3NatlVis n EYE ... ... ... 43.80 27.19 275 33.64 -17.2NatWstnLf NWLI .36 .1 16 368.00 276.00 12 318.50 -3.8NaturlAlt NAII ... ... 9 12.15 9.10 7 10.00 -2.9NatHlTr n NHTC .56f 2.8 5 30.25 14.15 188 19.74 +30.0NaturesSun NATR .40 4.3 ...dd 14.75 8.40 28 9.40 -18.6NatusMed BABY ... ... 47 43.60 28.00 311 32.65 -14.5Nav43 JSM 1.50 6.9 ... 25.00 20.21 6 21.80 -8.3Navient NAVI .64 4.8 7 16.97 11.48 5193 13.25 -.5NavgGp s NAVG .28f .5 21 60.35 45.80 100 54.95 +12.8NebulaAc 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 2118 85.31 +42.8Nemaura n NMRD ... ... ... 6.80 3.14 14 3.34 -41.9Neogen s NEOG ... ... 62 70.41 45.02 105 69.22 +12.3NeoGenom NEO ... ... ...cc 11.63 7.08 556 10.08 +13.8Neonode NEON ... ... ...dd 1.70 .37 77 .43 -42.1NeosTher n NEOS ... ... ...dd 13.15 6.30 115 8.30 -18.6Neovasc g NVCN ... ... ...dd 1.89 .03 122559 .05 -92.5NeptuneT g NEPT ... ... 6 3.59 .70 193 2.64 +11.9Net1UEPS UEPS ... ... 6 13.20 8.05 130 8.37 -29.6NetElem rs NETE ... ... ... 33.51 2.56 237 8.41 -24.4NetApp NTAP .80 1.2 29 69.75 37.43 3074 67.40 +21.8NetEase NTES 2.93e 1.2 8 377.64 248.45 857 254.77 -26.2Netix s NFLX ... ... ...cc 338.82 144.25 5578 313.36 +63.2Netlist h NLST ... ... ...dd 1.35 .14 683 .16 -47.7NtScout NTCT ... ... 23 38.20 25.33 1405 26.80 -12.0NetSolTch NTWK ... ... ...dd 5.48 3.09 36 4.70 -.2Neuralst rs CUR ... ... ... 6.60 .88 20 1.66 -3.5NeuM wt rs NUROW ... ... ... .24 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.56 1.20 121 1.41 -18.4Neurcrine NBIX ... ... ...dd 92.98 41.76 1255 80.08 +3.2Neurotrpe n NTRP ... ... ... 10.59 3.40 23 8.87 +26.0NewAgeB n NBEV ... ... ... 7.20 1.62 269 1.86 -14.3NewLink NLNK ... ... ...dd 19.47 3.75 1327 5.11 -37.0NYMtgTr NYMT .80 13.4 10 6.69 5.35 1335 5.99 -2.9NYMtT pfB NYMTP 1.94 8.5 ... 26.00 18.66 3 22.80 -9.9NYMtT pfC NYMTO 1.97 8.5 ... 25.56 22.97 0 23.20 -5.3NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.53 9 23.13 -6.3NewatrTc n NEWA ... ... ... 28.20 7.60 185 13.93 +48.3NewsCpA NWSA .20 1.3 ...dd 17.29 12.26 2251 15.71 -3.1NewsCpB NWS .20 1.3 ... 17.70 12.65 259 15.85 -4.5NewtekBsn NEWT 1.72e 9.4 ... 19.40 15.68 90 18.25 -1.3Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 1 25.90 -2.3Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 0 25.75 +2.6Nexeo Sol NXEO ... ... ... 11.14 6.74 611 9.98 +9.7Nexeo 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 55.95 371 62.40 -20.2NextDec n NEXT ... ... ... 20.00 3.95 8 6.74 -19.0NichFncl h NICK ... ... 21 10.06 7.59 4 8.72 -.9NicoletBc n NCBS ... ... 16 61.98 47.70 22 56.37 +3.0NightstTh n NITE ... ... ... 24.94 10.01 6 14.02 +6.9Noodles NDLS ... ... ...dd 8.20 3.35 178 7.25 +38.1Nordson NDSN 1.20 .9 23 151.84 107.16 235 127.25 -13.1NorSys NSYS ... ... 82 6.24 2.77 1 3.29 -14.9NorestB NBN .04 .2 18 29.95 16.70 21 21.40 -7.6NthnTech NTIC .40 1.3 32 31.54 14.95 3 30.11 +21.7NorTrst NTRS 1.68 1.6 20 110.81 85.41 1115 104.56 +4.7NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 1 26.35 +.3NorthdBc NFBK .40 2.5 21 18.89 15.14 49 15.97 -6.5Nthrim NRIM .96f 2.7 15 38.15 26.31 12 36.00 +6.4NwstBcsh NWBI .68 4.1 18 17.78 14.95 368 16.59 -.8NwstPipe NWPX ... ... ...dd 21.36 13.33 44 19.24 +.5NorwdFn s NWFL .88 2.9 23 35.72 24.33 5 30.28 -8.2NovaLfstyl NVFY ... ... ...dd 3.10 1.06 213 1.77 -26.3NovaMeas NVMI ... ... 16 31.88 18.85 244 27.00 +4.2Novan n NOVN ... ... ... 7.33 2.65 28 3.00 -28.9Novanta NOVT ... ... ... 63.60 27.50 199 57.95 +15.9Novavax NVAX ... ... ...dd 2.75 .73 5730 1.60 +29.0Novelion rs NVLN ... ... ...dd 10.68 3.08 30 4.45 +42.6sNovoCure n NVCR ... ... ...dd 27.85 11.05 1086 27.75 +37.4NovumeS n NVMM ... ... ... 4.75 2.30 118 2.86 -36.8NovusTher rs NVUS ... ... ...dd 6.60 3.12 12 4.70 +15.6NuCana n NCNA ... ... ... 30.41 9.32 36 23.51 +132.5NuVasive NUVA ... ... 31 81.68 44.62 3056 48.15 -17.7NuanceCm NUAN ... ... ...cc 19.93 14.02 1228 14.59 -10.8Nutanix n NTNX ... ... ... 56.28 14.38 1583 52.10 +47.7NutriSyst NTRI 1.00 2.9 18 67.95 26.06 2083 33.95 -35.5Nuvectra NVTR ... ... ... 15.00 7.60 74 13.13 +69.2NvNq100Dy QQQX 1.48 5.9 ...q 27.23 19.58 67 25.19 +4.0Nvidia NVDA .60 .3 55 254.50 102.31 6688 226.31 +17.0NxStageMd NXTM ... ... ...dd 30.80 20.45 708 26.77 +10.5Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 356 1.96 -44.0NymoxPh NYMX ... ... ...dd 4.76 3.00 134 4.06 +23.0O -: O2Micro OIIM ... ... ... 2.60 1.30 163 1.45 -13.1OFS Cap OFS 1.36a 12.7 8 14.50 10.41 23 10.70 -10.1OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 5 24.94 +.2OHA Inv OHAI .08 5.6 ...dd 1.68 .85 9 1.44 +25.2OP Bancp n OPBK ... ... ... 13.08 12.01 28 12.45 OReillyAu ORLY ... ... 17 279.23 169.43 830 259.50 +7.9OSI Sys OSIS ... ... 59 96.64 50.50 111 66.44 +3.2OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 4 20.26 +3.7OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 81 4.32 -11.7OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 5 24.68 -2.1OaktStInco OCSI .56m 6.9 10 9.09 7.03 29 8.17 -2.7OasmiaPh n OASM .02p ... ... 3.17 .80 2 1.66 +88.1ObalonT n OBLN ... ... ...dd 13.18 3.17 39 4.13 -37.5ObsEva n OBSV ... ... ... 15.81 5.00 40 10.81 +10.8OceanBio OBCI .05e ... ... 5.71 3.26 1 3.33 -23.3OceanPw rs OPTT ... ... ...dd 2.54 1.02 561 1.13 +2.7vjOceanR rs ORIG ... ... ... 154.86 20.22 103 24.04 -10.3OceanFst OCFC .60 2.2 16 29.46 24.02 344 26.95 +2.7Oclaro OCLR ... ... 10 10.93 5.61 4725 8.10 +20.2OconeeFed OFED .40 1.4 31 30.49 25.55 0 28.46 -.8OcularTher OCUL ... ... ...dd 11.79 3.30 237 6.58 +47.9OdonateT n ODT ... ... ... 32.00 15.15 40 21.94 -12.2OdysMr rsh OMEX ... ... ...dd 13.75 2.98 47 8.25 +118.8OfficeDpt ODP .10 4.3 5 6.26 2.00 4696 2.31 -34.7OhioValB OVBC .84 1.8 30 46.77 28.75 9 46.45 +15.0OhrPhar h OHRP ... ... ...dd 2.18 .21 207 .22 -88.4sOkta n OKTA ... ... ... 44.30 21.52 1320 44.58 +74.1OldDomFrt ODFL .52f .4 32 152.50 82.50 720 133.04 +1.1OldLnBc OLBK .32 .9 21 35.25 26.01 31 34.41 +16.9OldNBcp ONB .52 3.0 23 18.88 15.38 505 17.35 -.6OldPoint OPOF .44 1.7 20 34.82 24.07 3 26.39 -11.3OldSecBc OSBC .04 .3 14 15.00 10.75 44 14.30 +4.8OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.50 +.7Ollies n OLLI ... ... 33 64.45 37.60 309 63.05 +18.4OlympStl ZEUS .08 .3 14 25.84 15.83 148 22.98 +6.9OmegaFlex OFLX .88 1.3 43 76.63 53.50 18 68.34 -4.3Omeros OMER ... ... ...dd 27.09 8.36 381 14.79 -23.9Ominto hn OMNT ... ... ... 15.77 2.57 25 2.82 -16.8Omnicell OMCL ... ... ...cc 55.40 38.00 309 44.65 -7.9OnSmcnd ON ... ... 11 27.10 13.65 7419 22.20 +6.0OnTrack OTIV ... ... ... 2.94 .93 173 1.12 -17.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 39

OncoMed OMED ... ... ...dd 5.56 1.74 168 3.23 -21.2Oncobiolog ONS ... ... ... 2.30 .78 19 .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 3413 .38 -75.0OncoSec rs ONCS ... ... ...dd 2.95 .88 503 1.50 -7.7OneGpHosp STKS ... ... ...dd 3.10 1.32 56 2.30 -3.8OneHorz rs OHGI ... ... ...dd 3.38 .57 78 .65 -53.6180 DgrCap TURN ... ... ... 2.45 1.42 63 1.97 OneStopS n OSS ... ... ...dd 6.25 4.10 13 4.58 -6.11800Flowrs FLWS ... ... 21 13.33 7.80 541 12.00 +12.1OpenText s OTEX .53 1.5 36 40.31 30.88 377 36.11 +1.2OpesAcq n OPES ... ... ... 9.88 9.67 2 9.71 +.3OpesAcq un OPESU ... ... ... 10.14 9.11 2 10.05 +.3OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 26.00 1.62 731 2.12 -54.7Ophthotech OPHT ... ... 1 3.60 2.24 102 2.66 -14.7OpiantPh n OPNT ... ... ... 51.90 17.01 15 19.46 -15.3OpkoHlth OPK ... ... ...dd 7.82 2.66 3051 3.13 -36.1OptiNose n OPTN ... ... 33 25.24 15.01 35 21.26 +12.5Optibase OBAS ... ... ...dd 10.40 6.40 8.80 +10.6OptCable OCC .08 2.8 ...dd 3.35 2.13 1 2.90 +20.5OptimB rs OPHC ... ... ...dd 13.96 1.85 12 4.38 -6.7OpusBank OPB .59e 2.1 17 30.95 20.95 108 27.90 +2.2OramedPh ORMP ... ... ... 11.34 6.15 24 6.62 -26.4OraSure OSUR ... ... 35 23.01 12.86 1198 17.80 -5.6Orbcomm ORBC ... ... ...dd 11.99 8.63 484 9.04 -11.2Orbotch ORBK ... ... 24 65.75 30.27 519 58.76 +17.0Organovo ONVO ... ... ...dd 3.19 .91 367 1.24 -7.5tOrgenesis n ORGS ... ... ... 16.80 9.33 159 9.23 -33.4OriginAg SEED ... ... ...dd 1.96 .64 128 .67 -20.7OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.66 .70 14 .75 -14.8Oritani ORIT 1.13e 7.4 11 17.75 15.05 289 15.30 -6.7OrrstownF ORRF .52f 2.0 20 26.95 19.93 16 26.10 +3.4OrthoPed n KIDS ... ... ... 23.00 14.00 27 19.45 +1.4Orthox OFIX ... ... ...cc 61.86 37.35 268 52.84 -3.4OspyEn A n OSPR ... ... ... 10.00 9.47 139 9.70 +1.0OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 9.98 +.3OssenInn rs OSN ... ... 17 8.90 1.50 23 2.72 -5.6Otelco OTEL ... ... 10 17.75 6.55 19 15.15 +13.5Otonomy OTIC ... ... ...dd 21.15 2.80 151 4.05 -27.0OttawaBc n OTTW .20f 1.4 93 14.99 13.35 2 14.00 -3.0OtterTail OTTR 1.34f 3.1 24 48.65 36.45 48 43.80 -1.5OvaScience OVAS ... ... ...dd 1.96 .71 100 .91 -34.7Overstk OSTK ... ... ...dd 89.80 13.75 1003 38.95 -39.0Ovid Th n OVID ... ... ...dd 15.93 5.28 66 9.65 -2.2Oxbridge OXBR .48 23.4 4 6.15 1.85 12 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 133 13.44 -3.8OxfordLn OXLC 1.62 14.8 ... 11.10 9.11 222 10.91 +8.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.37 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 2 25.70 +2.0OxfSqCap OXSQ .80 12.7 5 7.56 5.15 189 6.32 +10.1OxfSqC24 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 3 8.23 -1.8PAM PTSI ... ... 32 43.20 15.72 14 35.46 +3.0PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 20 10.50 -2.3PC Cnnctn CNXN .34e ... 15 29.55 22.66 39 27.05 +3.2PC-Tel PCTI .22 3.1 ... 8.48 5.65 17 7.19 -2.4PCM Inc PCMI ... ... 98 25.65 6.90 174 12.70 +28.3PCSB Fn n PCSB .03p ... 88 22.34 16.00 34 20.14 +5.7PDC Engy PDCE ... ... ...dd 59.69 36.74 1613 55.21 +7.1PDF Sol PDFS ... ... 29 20.10 10.80 119 11.71 -25.4PDL Bio PDLI .20 6.7 5 3.55 2.11 2086 2.98 +8.8PDL Cmt n PDLB ... ... ... 16.95 14.46 0 16.20 +6.7PHI vtg PHII ... ... ...dd 13.95 9.01 4 12.97 +10.9PHI nv PHIIK .20 1.6 ...dd 13.25 8.09 22 12.80 +10.6PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 122 11.68 -8.8PLX Phr rs PLXP ... ... ... 9.41 3.20 2 4.30 -37.7PRA Grp PRAA ... ... 29 40.55 25.72 324 35.70 +7.5PRA Hlth PRAH ... ... 51 95.90 63.11 614 81.63 -10.4PRGX Glbl PRGX ... ... ...dd 10.30 5.40 77 9.45 +33.1PTC Inc PTC ... ... ...cc 86.49 51.02 891 83.51 +37.4PTC Thera PTCT ... ... ...dd 33.22 10.65 842 30.33 +81.8PacWstBc PACW 2.40f 4.6 16 54.86 43.08 766 51.85 +2.9tPaccar PCAR 1.00 1.6 12 79.69 61.93 3401 62.17 -12.5PacBiosci PACB ... ... ...dd 5.70 2.02 934 2.68 +1.5PacEthanol PEIX ... ... ...dd 7.50 2.75 244 3.35 -26.4PacMerc PMBC ... ... 21 10.00 6.85 6 9.45 +8.0PacPreBc PPBI .15p ... 25 46.05 32.05 705 38.65 -3.4PaciraPhm PCRX ... ... ...dd 52.48 26.95 804 34.38 -24.7PainThr rs PTIE ... ... ...dd 12.80 3.10 56 8.42 +110.5PanASlv PAAS .14f .8 21 19.56 13.99 1563 16.49 +6.0PangaeaL PANL ... ... 2 8.40 2.13 13 3.00 -18.5PapaJohns PZZA .90 1.5 23 85.20 54.00 522 61.32 +9.3PapaMurph FRSH ... ... ...dd 6.50 3.50 72 5.26 -2.2ParatekPh PRTK ... ... ...dd 29.00 10.10 703 11.05 -38.3ParkCity PCYG ... ... 42 15.00 7.90 57 8.75 -8.4ParkOh PKOH .50 1.3 16 47.90 34.33 15 37.35 -18.7ParkeBcp PKBK .48b 2.1 16 24.55 11.67 72 22.90 +11.4ParkrVs rs PRKR ... ... ...dd 2.67 .70 31 .75 -29.2PrtnrCm PTNR ... ... 18 6.60 3.83 23 4.25 -30.9PathfdBcp PBHC .24f 1.5 23 16.64 14.53 16 15.60 +1.3PatrkInd s PATK ... ... 19 72.35 42.77 239 57.50 -17.2PatrNBc rs PNBK .04 .2 30 21.00 14.75 19.05 +6.7PatriotTr n PATI ... ... 12 21.04 16.72 18.23 +4.9PatternEn PEGI 1.68 9.2 ...cc 26.56 16.58 498 18.22 -15.2Patterson PDCO 1.04 4.5 13 48.30 21.09 1038 23.31 -35.5PattUTI PTEN .16f .7 ...dd 25.03 14.83 3404 21.83 -5.1Pavmed n PAVM ... ... ...dd 9.31 1.35 9 1.66 -27.4Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.7 25 73.10 54.20 4351 60.82 -10.7Paylocity PCTY ... ... ...cc 57.16 39.21 579 52.60 +11.5PayData rs PYDS ... ... ...dd 4.10 1.17 1338 1.80 -28.9PayPal n PYPL ... ... 46 86.32 47.32 17703 71.73 -2.6pdvWirelss PDVW ... ... ...dd 39.75 21.40 23 28.55 -11.1PeakRsts SKIS .28 6.0 ...dd 6.10 4.00 5 4.65 -13.9PeapkGl PGC .20 .6 18 38.00 29.20 60 32.31 -7.7Pegasyst PEGA .12 .2 ...cc 64.85 45.25 173 62.65 +32.9PnnNtGm PENN ... ... 32 33.30 18.07 1764 30.57 -2.4PennVa n PVAC ... ... ... 48.17 31.00 160 46.98 +20.1PennantPk PNNT .72 10.7 8 8.17 6.29 218 6.71 -3.0PenPkFR PFLT 1.14 8.5 12 14.65 12.00 127 13.34 -2.8PennsWd PWOD 1.88 4.3 17 50.00 38.12 1 43.45 -6.7PensarAc n WRLS ... ... ... 10.17 7.75 1 9.78 +1.1PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .40 -20.0PensarA un WRLSU ... ... ... 11.48 10.02 42 10.46 +1.4PeopUtdF PBCT .70f 3.8 17 20.26 15.97 2478 18.28 -2.2PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 11 25.45 -10.1PeBcOH PEBO 1.12f 3.1 16 38.03 29.55 44 35.87 +10.0PeopBNC PEBK .52f 1.7 16 36.12 19.65 5 31.01 +1.0PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 2 46.82 +.5PeopUtah n PUB .40f 1.2 29 33.90 24.63 43 32.40 +6.9tPepsiCo PEP 3.71f 3.8 20 122.51 98.57 5927 97.23 -18.9Percptr PRCP .15 1.7 53 10.81 6.80 9 9.00 -7.2Percient PRFT ... ... 46 25.00 16.20 313 23.80 +24.8Performnt PFMT ... ... ...dd 3.52 1.52 136 3.09 +87.3PerionNwk PERI ... ... ... 2.06 .71 33 .72 -30.6PermaFix PESI ... ... ... 4.50 3.15 17 4.50 +23.3PermaPip PPIH ... ... ...dd 9.40 7.50 3 9.10 +1.1PernixT rs PTX ... ... ...dd 7.15 2.00 34 2.42 +.8PerryEllis PERY ... ... 7 28.00 16.35 29 26.04 +4.0PershGld rs PGLC ... ... ... 3.31 1.83 40 2.02 -15.8PetIQ n PETQ ... ... ... 28.23 17.03 813 19.94 -8.7PetMed PETS 1.00f 2.9 23 57.80 23.27 786 34.00 -25.3PFSweb PFSW ... ... ...dd 9.92 5.90 63 8.75 +17.8PhibroAH PAHC .40 .9 28 44.55 29.30 94 42.35 +26.4PhotrIn PLAB ... ... 46 11.63 7.20 299 7.85 -7.9PierisPhm PIRS ... ... ... 9.75 2.34 334 6.33 -16.2PilgrimsP PPC ... ... 10 38.39 20.28 1632 21.43 -31.0PingtanM PME .04 1.1 23 4.82 1.99 33 3.64 +19.3PinnclEnt PNK ... ... ... 33.59 18.30 437 32.28 -1.4PinnaclFn PNFP .56 .9 21 70.30 58.40 433 63.70 -3.9PioneerPw PPSI ... ... 13 7.95 4.75 16 5.85 -23.1Pixelwrks PXLW ... ... ... 7.05 3.50 467 4.52 -28.6PlatEag n EAGL ... ... ... 11.82 9.60 9.95 +2.1PlatEag un EAGLU ... ... ... 11.00 8.00 0 10.15 +1.4PlayaHot n PLYA ... ... ...dd 12.27 9.41 92 10.16 -5.8Plexus PLXS ... ... 21 66.78 49.06 133 56.68 -6.7PlugPowr h PLUG ... ... ...dd 3.21 1.53 2644 1.87 -20.8PlumasBc PLBC .36f 1.3 16 28.20 17.98 6 28.20 +21.6PluristemT PSTI ... ... 11 2.12 1.06 412 1.39 +.7PoageBksh PBSK .24 1.3 22 21.00 17.20 0 19.00 -9.5PointrTel h PNTR ... ... 20 19.65 8.65 14 14.45 -22.3PointsInt g PCOM ... ... 47 12.49 7.70 39 10.84 +5.3PolarPwr n POLA ... ... ... 6.54 4.01 18 6.20 +23.8Polarity rs COOL ... ... ... 32.63 10.33 946 20.36 -12.3Pool Corp POOL 1.48 1.1 29 150.26 97.25 210 138.63 +6.9PopeRes POPE 2.80 4.0 31 79.50 66.60 69.80 +.1Popular BPOP 1.00 2.2 24 48.11 32.04 640 46.47 +30.9Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 5 24.54 +1.1PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 11 22.59 PorterBc rs PBIB ... ... ...dd 15.55 9.75 10 13.61 -5.0PortolaPh PTLA ... ... ...dd 67.10 30.10 1188 34.60 -28.9Potbelly PBPB ... ... ...dd 14.28 10.50 106 12.00 -2.4PotltchDel PCH 1.60 3.1 28 56.35 43.15 499 51.85 +3.9PowellInds POWL 1.04 3.4 ...cc 38.73 22.80 19 30.33 +5.9PwrInteg POWI .64f .9 34 86.60 60.55 163 68.75 -6.5PS VarRate VRIG .57 2.3 ... 25.35 25.06 33 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 22.10 +4.0PSOpYCmd PDBC ... ... ...q 18.55 14.95 1326 18.28 +4.8PwSGDrChi PGJ .20e .4 ...q 50.87 35.48 11 45.74 +2.0PwShDiv PFM .50e 2.0 ...q 27.77 23.66 42 24.91 -5.8PwShHiYD PEY .54 3.2 ...q 18.61 16.45 149 17.03 -4.4PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 772 15.74 -4.8PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 1 104.95 +2.3PwS Utils PUI .63e 2.3 ...q 29.97 23.64 1 27.06 -2.8PwSWtr PHO .18e .6 ...q 31.82 26.16 41 29.95 -1.1PSNasIntnt PNQI ... ... ...q 141.10 99.73 45 128.98 +11.5PSMoment PDP .11e .2 ...q 55.77 45.07 143 52.63 +1.9PSBuybk PKW .52e .9 ...q 63.49 50.99 54 56.15 -4.8PSh Tech PTF .26e .5 ...q 60.98 44.43 2 57.04 +8.2PSh Hlthcr PTH ... ... ...q 83.20 52.88 6 78.58 +9.0PSh Inds PRN .19e .3 ...q 64.86 51.79 8 57.50 -5.7PSh Fincl PFI .14e .4 ...q 37.29 29.42 2 35.10 sPSh Engy PXI .69e 1.6 ...q 42.62 30.10 18 42.84 +8.5PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 5 66.21 +1.7PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 3 50.30 PSh BasM PYZ .61e .9 ...q 75.26 58.94 15 66.65 -5.7PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 13 131.12 +.9PSDvMom PIZ .26e .9 ...q 29.70 24.62 39 27.57 -.2PSEmMom PIE .12e .6 ...q 22.22 16.23 193 20.78 +1.1PShTact n DWIN 1.18 4.7 ... 28.12 24.71 11 24.97 -7.1PS Rs1KLB USLB ... ... ...q 32.32 28.13 21 30.54 -2.2PS IntlLB IDLB ... ... ...q 32.01 26.77 14 30.43 +.9PS DWAtac DWTR ... ... ...q 30.31 24.34 3 28.26 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 3 60.73 -.7PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 1 24.48 -1.6PS SC CnSt PSCC 1.34e 2.0 ...q 76.62 64.11 1 68.69 -8.2PS IntBybk IPKW .29e .8 ...q 40.14 30.89 51 37.85 +.7PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 0 27.18 -.7PS SC Egy PSCE .14e .9 ...q 17.23 11.37 18 16.23 +5.4PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 9 57.87 +3.3PS SmCMo DWAS .07e .1 ...q 53.05 40.05 12 50.02 +2.7PS KBWBk KBWB .58e 1.1 ...q 60.38 45.54 214 54.82 -.4PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 21 60.35 +1.6PSKbwHiDv KBWD 2.10 9.2 ...q 24.80 21.09 46 22.81 -3.4PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 8 54.44 -.1PSKbwReit KBWY 2.58 8.1 ...q 38.43 29.75 71 31.76 -10.3PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 2 52.39 -.8PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 50.99 -2.6PS SC Info PSCT .08e .1 ...q 83.13 71.05 10 77.90 +1.9PS GlbGold PSAU .10e .5 ...q 21.85 17.58 7 18.91 -3.8PS SC Ind PSCI .54e .9 ...q 67.63 52.88 4 62.94 -2.4PS SC HCre PSCH ... ... ...q 118.29 80.83 51 116.55 +18.3PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 10 31.22 -4.8PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 18 25.66 -1.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 38491 161.82 +3.9PranBio rs PRAN ... ... ... 3.79 1.75 9 1.93 -38.1Precipio n PRPO ... ... ... 28.16 .37 244 .40 -66.9PrecTh rs AIPT ... ... ...dd 2.50 .81 49 .98 -2.7PfdBkLA PFBC .88 1.4 18 67.65 48.89 104 63.04 +7.2PrefrmdLn PLPC .80 1.2 32 85.63 44.80 9 68.60 -3.4PremFin PFBI .60 2.9 14 22.92 16.78 17 20.89 +4.0 Premier PINC ... ... ...dd 36.50 27.16 641 32.71 +12.1Presbia n LENS ... ... ... 7.14 1.86 2 2.31 -38.9Presidio n PSDO ... ... ... 19.74 12.75 75 15.09 -21.3PriceTR TROW 2.80 2.5 20 120.07 67.62 1227 110.60 +5.4PrSmrt PSMT .70 .8 34 93.55 77.50 131 83.80 -2.7PrmEgy PNRG ... ... ...dd 70.30 39.80 1 65.54 +27.3PrimoWtr PRMW ... ... ...dd 13.86 10.47 117 13.11 +4.3Primoris PRIM .24 .9 18 30.00 21.84 91 25.63 -5.7PrinPrice PSET .16e ... ... 34.46 28.19 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 0 31.64 -3.0PrinHlIn ef BTEC ... ... ... 35.50 25.39 2 32.08 +2.0PrinMill ef GENY .06e ... ... 38.17 27.77 35.02 +.8Prin US SC PSC ... ... ... 33.19 27.61 31.53 -.6PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9tPrinFncl PFG 2.08f 3.7 12 75.59 57.62 2140 56.80 -19.5ProDex PDEX ... ... 28 8.00 4.75 2 6.78 -.4ProPhaseL PRPH ... ... ...dd 3.43 1.84 0 2.93 +35.0ProQRTher PRQR ... ... ...dd 6.90 2.75 121 3.90 +20.9PrUltBio s BIB ... ... ...q 69.62 44.62 90 50.31 -10.3PrUltPQ s TQQQ ... ... ...q 190.52 94.03 5970 145.39 +4.8ProDvrs h rs IPDN ... ... ... 9.95 2.45 274 3.57 -12.7ProrEng PFIE ... ... 1 4.09 1.11 150 3.74 +94.8PrognicsPh PGNX ... ... ...dd 8.63 4.60 585 6.69 +12.4ProgrsSoft PRGS .56 1.5 33 53.60 28.63 290 37.21 -12.6Proofpoint PFPT ... ... ...dd 127.35 74.58 380 119.32 +34.4PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 16234 17.37 -19.2ProS Ris n EQRR ... ... ... 50.68 38.13 1 47.88 +2.6PrUlNBio rs UBIO ... ... ... 46.35 24.43 47 27.62 -17.9ProUNShBio ZBIO ... ... ... 18.36 8.03 4 10.89 -4.4ProUShBio BIS ... ... ...q 29.66 17.52 59 22.51 +2.1ProspctCap PSEC .72 11.3 7 9.37 5.51 828 6.36 -5.6ProtagTh n PTGX ... ... ...dd 23.97 7.85 105 8.74 -58.0ProteonTh PRTO ... ... ...dd 2.85 1.10 37 2.15 +13.2Proteos n PTI ... ... ... 8.61 1.41 433 5.40 -7.4Prothena PRTA ... ... ...dd 70.00 10.43 1260 13.17 -64.9ProvidSv PRSC ... ... 25 79.38 43.19 39 76.25 +28.5ProvidBc n PVBC ... ... ... 27.38 19.75 1 23.75 -10.2ProvFnH PROV .56 3.1 19 20.35 17.62 9 18.24 -.9PrudntlBcp PBIP .20 1.1 92 18.96 15.81 18 18.48 +5.0PsychmCp PMD .72f 3.5 23 27.99 15.99 7 20.62 +.3Pulmatrix PULM ... ... ...dd 3.42 .42 427 .47 -67.0PulseBio n PLSE ... ... ...dd 39.50 9.81 81 18.55 -21.4PumaBiotc PBYI ... ... ...dd 136.90 28.35 432 63.85 -35.4PureAcq un PACQU ... ... ... 10.21 10.08 23 10.19 +.7PureCycle PCYO ... ... ...dd 9.65 6.55 8 9.30 +11.4PurplInv n PRPL ... ... ... 13.90 7.65 10 9.99 -.6PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 37 1.10 -65.8QAD Inc B QADB .24 .7 ...dd 36.75 21.58 0 33.50 +8.7QAD A QADA .29 .6 ...dd 50.35 29.40 40 45.10 +16.1QCR Hld QCRH .24f .5 18 50.00 39.85 57 46.35 +8.2QIWI plc QIWI .84e 4.8 17 26.55 13.67 211 17.53 +1.2Qorvo QRVO ... ... ...dd 86.84 62.68 3777 74.24 +11.5Qualcom QCOM 2.48f 4.9 ...dd 69.28 48.56 8140 50.26 -21.5QualitySys QSII .70 5.1 27 17.74 12.24 159 13.78 +1.5Qualstar rs QBAK ... ... ... 13.50 4.77 4 10.54 +25.5Qualys QLYS ... ... 74 85.00 38.30 797 75.03 +26.4Quantenn n QTNA ... ... ... 22.50 9.60 876 14.33 +17.5Quanterx n QTRX ... ... ... 24.81 15.30 37 16.80 -21.8Quartrhill g QTRH .05 ... 5 2.12 1.26 35 1.58 -14.1QuestRes rs QRHC ... ... ...dd 3.00 1.03 6 1.89 -17.8QuickLog h QUIK ... ... ...dd 2.22 1.15 57 1.45 -16.7sQuidel QDEL ... ... ...dd 57.43 23.28 272 57.47 +32.6QuinStreet QNST ... ... ...cc 14.65 3.36 788 11.92 +42.2Qumu Cp QUMU ... ... ...dd 3.28 1.42 35 1.76 -25.7Quotinet QTNT ... ... ... 7.74 2.78 351 4.29 -13.3QuratQVC A QRTEA ... ... 21 29.11 20.78 3079 23.58 -3.4QuratQVC B QRTEB ... ... 24 28.90 19.40 2 23.63 -3.7R -:R1 RCM n RCM ... ... ... 8.20 3.05 533 7.55 +71.2RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 40 27.32 -.2RBC Bear ROLL ... ... 38 139.95 94.97 64 115.26 -8.8RCI Hosp RICK .12 .4 11 33.78 16.32 33 27.60 -1.4RCM RCMT 1.00e ... 30 7.50 4.72 14 5.06 -19.0RF Inds RFIL .08 1.4 ...dd 6.35 1.40 39 5.85 +116.7RGC Res s RGCO .62 2.4 31 31.99 21.75 2 25.66 -5.2RLJ Ent rs RLJE ... ... ... 5.24 2.49 5 4.55 +23.7RMG Net rs RMGN ... ... ...dd 3.60 .75 77 1.17 +42.7RMR Gp h RMR 1.00 1.3 45 82.70 42.36 66 78.05 +31.6RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 15.15 9.74 1813 10.42 -22.5RTI Surg RTIX ... ... ...dd 6.00 3.85 56 4.45 +8.5RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 2.41 279 2.58 -53.6RaPhrm n RARX ... ... ...dd 27.84 4.78 82 6.18 -27.3RadNet RDNT ... ... 49 14.85 6.00 345 13.70 +35.6RadaElc rs RADA ... ... ...dd 3.86 1.07 158 2.44 -20.8Radcom RDCM ... ... 73 22.45 17.00 48 19.75 -.5RadiSys RSYS ... ... ...dd 4.39 .53 700 .81 -19.4RadiusHlth RDUS ... ... ...dd 49.16 24.66 340 30.80 -3.1sRadware RDWR ... ... ...dd 22.50 15.82 296 23.01 +18.6RamacoRs n METC ... ... ... 9.35 3.81 70 7.06 +2.6Rambus RMBS ... ... ...cc 15.50 11.30 532 13.77 -3.2tRandCap RAND ... ... 3 3.50 2.54 24 2.45 -18.9Randgold GOLD 1.00f 1.2 26 108.29 77.70 545 81.39 -17.7RandBcp n RNDB ... ... ... 16.49 13.36 2 15.96 +3.9sRapid7 n RPD ... ... ...dd 28.94 14.75 362 29.40 +57.6RaveRest RAVE ... ... ...dd 2.33 1.12 47 1.28 -12.5RavenInds RAVN .52 1.4 37 40.85 26.70 125 37.50 +9.2ReShape rs RSLS ... ... ... 6.45 .28 128 .43 -70.9ReadIntlA RDI ... ... 12 17.50 14.37 26 15.40 -7.8ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3RealGSol rs RGSE ... ... ...dd 3.25 .60 76 .91 -38.3RealNetwk RNWK ... ... ...dd 5.00 2.63 22 3.57 +4.4Rl NxtEc n BLCN ... ... ... 25.05 21.69 31 22.66 -6.6RealPage RP ... ... 70 56.41 32.30 238 54.20 +22.3ReataPh n RETA ... ... ...dd 40.88 19.31 320 28.14 -.6ReconTech RCON ... ... ...dd 5.36 .64 41 1.28 -1.5RecroPhm REPH ... ... ... 12.42 5.81 207 11.46 +23.9RedRobin RRGB ... ... 26 74.11 45.70 230 60.90 +8.0RedRkRs n RRR .40 1.2 ... 35.77 21.41 3310 32.36 -4.1RedViolt n RDVT ... ... ... 46.40 5.05 62 5.95 -87.2Redn n RDFN ... ... ... 33.49 19.18 1129 22.01 -29.7RedhillBio RDHL ... ... ... 11.25 4.30 133 4.89 -4.9Regenrn REGN ... ... 27 543.55 294.11 987 296.14 -21.2RegnxBio n RGNX ... ... ...dd 42.00 16.30 460 40.00 +20.3RegulusTh RGLS ... ... ...dd 1.95 .63 234 .70 -32.7Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 7 21.10 +2.2ReliantBcp RBNC .32f 1.4 23 27.49 21.31 10 23.39 -8.8Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.52 -5.2RemarkHld MARK ... ... ...dd 15.10 1.93 412 6.52 -33.0Renasant RNST .80f 1.8 19 46.95 37.68 131 45.59 +11.5RenewEn REGI ... ... ...dd 14.10 9.50 299 13.30 +12.7RenminTi rs ABAC ... ... ... 4.76 1.62 1 2.36 -20.0RentACt RCII .32 3.3 16 13.89 7.22 1036 9.56 -13.9Replgn RGEN ... ... 52 46.81 29.56 239 37.08 +2.2RepBncp RBCAA .97f 2.2 17 44.47 33.17 10 43.26 +13.8RepFBcp FRBK ... ... 61 9.90 8.00 127 8.50 +.6resTORbi n TORC ... ... ... 21.10 7.55 146 10.18 -39.7RschFrnt REFR ... ... ...dd 1.55 .85 53 .93 -10.6Resonant RESN ... ... ... 8.55 3.17 412 4.42 -40.8ResConn RECN .48 3.0 25 17.00 12.05 86 15.75 +1.9RestorRob n HAIR ... ... ...dd 11.95 3.80 76 4.18 -9.1RetailOpp ROIC .78 4.6 50 21.20 16.18 1873 16.91 -15.2tRetoEco n RETO ... ... ... 12.75 5.15 224 5.33 -24.4Retrophin RTRX ... ... ...dd 28.25 15.55 519 23.80 +13.0RevanceTh RVNC ... ... ...dd 37.45 18.43 324 28.05 -21.5RevenHo n RVEN ... ... ... 6.75 2.32 14 2.70 -41.7RevolutL rs RVLT ... ... ... 8.90 2.95 159 3.78 +14.9ReWalkRob RWLK ... ... ...dd 3.20 1.05 68 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 72 25.19 -13.3RibbnCm n RBBN ... ... ...dd 8.36 4.97 288 5.78 -25.2RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .77 18 1.57 +6.1sRichrdElec RELL .24 2.6 ... 9.35 5.31 28 9.28 +37.7RigelPh RIGL ... ... ...dd 4.71 2.14 3845 3.80 -2.1RigNet RNET ... ... ...dd 19.60 12.70 30 14.95 RiminiSt n RMNI ... ... ... 10.40 .20 20 7.83 -1.0RiotBlck RIOT 1.00p ... ... 46.20 3.03 216 7.24 -74.5RiseEdCy n REDU ... ... ... 18.60 9.50 35 15.70 +6.2RittrPh rs RTTR ... ... ... 9.50 1.83 98 2.99 -9.1RivrvwBcp RVSB .12 1.3 20 9.75 6.46 25 9.22 +6.3RocktPh n RCKT ... ... ... 20.60 3.40 157 17.20 +64.8RockwllM RMTI ... ... ...dd 8.98 4.84 94 5.34 -8.2RockyBr RCKY .44 1.7 17 26.70 12.20 125 26.50 +40.2RkyMChoc RMCF .48 4.1 20 12.90 11.05 6 11.58 -1.7Roku n ROKU ... ... ...cc 58.80 15.75 2642 33.36 -35.6Rosehill n ROSE ... ... ... 10.84 5.52 4 7.95 +1.1Rosehill wt ROSEW ... ... ... 1.73 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.01 -28.9RosettG rs ROSG ... ... ... 2.82 .23 70 .43 -22.5RossStrs s ROST .90f 1.1 22 85.66 52.85 2142 79.71 -.7RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 544 88.19 +7.4Rubicon rs RBCN ... ... ... 10.45 6.40 11 7.12 -10.8RmblOn B n RMBL ... ... ... 5.70 3.53 5 4.85 -6.6RushEntA RUSHA ... ... 26 55.40 34.30 220 41.15 -19.0RushEntB RUSHB ... ... 31 52.76 31.92 2 39.53 -18.0sRuthsHosp RUTH .44f 1.6 28 27.10 17.95 210 27.00 +24.7Ryanair RYAAY 1.55e 1.4 ... 127.61 91.83 319 112.81 +8.3S -:S&T Bcp STBA 1.00 2.3 19 44.13 32.75 71 43.10 +8.3S&WSeed SANW ... ... ... 5.20 2.90 9 3.70 -5.1SB FinGp SBFG .32f 1.7 13 19.58 15.61 3 18.95 +2.5SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 15 30.50 +13.6SBA Com SBAC ... ... ...cc 177.67 126.06 1567 155.85 -4.6SEI Inv SEIC .60f 1.0 22 78.35 49.45 820 62.81 -12.6SelasLf rs SLS ... ... ... 19.41 3.43 30 5.72 -27.2SG Blck n SGBX ... ... ... 7.00 3.70 24 4.56 -23.7SGOCO rs SGOC ... ... ... 2.45 .90 150 1.07 +.9SI Fincl SIFI .24 1.7 15 16.45 13.75 12 14.35 -2.4sSIGA Tc n SIGA ... ... ... 6.39 5.61 527 6.50 +10.0SLM Cp SLM ... ... 16 13.00 9.65 2844 11.44 +1.2SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 6 71.20 +3.6SmartGlb n SGH ... ... 10 56.69 11.50 692 39.39 +16.9SMTC hg SMTX ... ... ... 2.52 1.10 10 2.40 +26.9SORL SORL ... ... 4 9.74 3.59 137 4.52 -32.7SP Plus SP ... ... 21 41.70 28.10 35 35.95 -3.1SPAR Gp h SGRP ... ... ... 3.75 .87 19 1.24 +.8tSpdDorWrF DWFI ... ... ... 26.06 24.30 23 24.26 -4.0SPI Eng rs SPI ... ... ... 2.61 .30 .49 -23.2sSPS Cmce SPSC ... ... 91 70.95 45.02 343 71.82 +47.8SS&C Tch s SSNC .28 .6 30 53.99 35.85 1990 48.30 +19.3SSLJ.cm n SSLJ ... ... ... 5.75 3.12 41 4.47 +27.4SSR Mng g SSRM ... ... 18 11.40 7.64 1020 10.29 +17.1sSVB FnGp SIVB ... ... 26 308.37 159.44 835 306.01 +30.9SabanCap n SCAC ... ... ... 10.20 9.84 0 10.00 +.9SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.70 +1.7SabraHltc SBRA 1.80e 9.6 16 27.43 15.78 1433 18.69 -.4SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 33 25.39 -.1SabreCorp SABR .56 2.4 27 25.01 17.30 4595 23.28 +13.6SAExplr rs SAEX ... ... ...dd 5.64 1.18 32 1.41 -35.9SaftyInsGr SAFT 3.20 4.0 19 84.00 65.75 24 79.10 -1.6SageThera SAGE ... ... ...dd 195.97 59.57 471 146.60 -11.0Saia Inc SAIA ... ... 34 80.25 41.28 380 69.30 -2.0SalemMda SALM .26 7.6 13 8.25 3.10 132 3.40 -24.4SalisbryBc SAL 1.12 2.7 15 51.80 34.65 41.06 -8.0SanderFm SAFM 1.28 1.1 8 176.43 108.82 537 114.28 -17.7SndySpr SASR 1.12f 2.8 18 44.42 36.41 103 40.20 +3.0Sanlp JBSS 2.00e ... 21 73.75 54.32 29 56.03 -11.4SangTher SGMO ... ... ...dd 27.50 4.25 3390 17.10 +4.3Sanmina SANM ... ... 18 42.95 24.60 367 30.30 -8.2Sano rt GCVRZ ... ... ... .49 .26 2 .45 +18.4Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 20 8.62 -25.2SareptaTh SRPT ... ... ...dd 84.37 28.82 732 78.41 +40.9Savara rs SVRA ... ... ...dd 17.19 4.60 79 9.61 -35.2scPhrma n SCPH ... ... ...dd 18.17 8.89 204 11.62 -3.9ScanSource SCSC ... ... 12 45.35 31.40 91 34.30 -4.2Schmitt h SMIT ... ... ...dd 4.47 1.55 18 2.04 -25.7Schnitzer SCHN .75 2.6 9 38.85 17.80 430 28.70 -14.3Scholastc SCHL .60 1.5 ...dd 46.59 33.51 92 41.27 +2.9Schulmn SHLM .82 1.9 32 43.88 25.00 1122 42.70 +14.6SciGames SGMS ... ... ...dd 56.45 21.90 1166 53.70 +4.7Scynexis SCYX ... ... ...dd 2.85 1.05 167 1.25 -46.1SeaChange SEAC ... ... ... 4.03 2.35 88 3.19 -18.8SeacstBkg SBCF ... ... 21 29.23 20.58 1005 27.13 +7.6 SeagateT STX 2.52 4.6 14 62.70 30.60 7764 54.70 +30.7SeanrgM rs SHIP ... ... ...dd 1.66 .58 90 .88 -15.4Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 11.49 1.99 719 3.05 -14.8SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 80 1.90 -26.9SeaSpine n SPNE ... ... ...dd 13.46 7.37 23 10.27 +1.5SeattGen SGEN ... ... ...dd 69.12 45.31 1855 54.43 +1.7SecndSight EYES ... ... ...dd 2.58 .90 245 1.52 -20.4ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 22 10.38 +7.5SecWkA A n SCWX ... ... ...dd 12.99 7.83 99 10.87 +22.5SecNtl lf SNFCA .23t ... 6 6.71 4.05 6 5.30 +6.0SelectBc lf SLCT ... ... 23 14.06 10.90 4 13.18 +4.3SelIncREIT SIR 2.04 10.5 17 26.26 17.90 426 19.41 -22.8SelectaB n SELB ... ... ... 24.02 7.95 169 11.69 +19.2SelectvIns SIGI .72 1.2 19 62.40 46.28 117 58.30 -.7SmLEDS rs LEDS ... ... ...dd 10.49 1.61 627 4.60 +23.3Semtech SMTC ... ... 50 44.85 31.30 300 40.25 +17.7SenecaB SENEB ... ... 24 39.00 28.65 0 28.80 -15.3SenecaA SENEA ... ... 10 37.65 27.00 35 27.55 -10.4SenesTc n SNES ... ... ...dd 7.99 .40 39 .42 -41.9SenHous SNH 1.56 10.0 10 22.01 14.86 1662 15.61 -18.5SenHous 42 SNHNI 1.41 5.9 ... 25.70 22.48 10 23.99 -5.1SenHous 46 SNHNL 1.56 6.2 ... 27.42 24.97 9 25.24 -6.0Senmiao n AIHS ... ... ... 8.91 5.00 58 7.81 +38.2Senomyx SNMX ... ... ...dd 1.71 .56 54 1.14 -12.3SensusHlt n SRTS ... ... ... 6.25 3.38 5 6.00 +16.3SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 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 95 1.89 +6.2SeresTh n MCRB ... ... ...dd 17.42 6.65 49 7.93 -21.8SvcSource SREV ... ... ...dd 4.17 2.61 326 3.74 +21.0ServiFst s SFBS .44f 1.0 22 44.44 32.54 75 42.16 +1.6SevStars h SSC ... ... ...dd 7.00 1.26 661 2.85 -38.2SevernBc SVBI .12 1.6 34 8.20 6.70 2 7.45 +2.7SharingE rs SEII ... ... 44 12.40 2.61 1241 3.52 -53.6tSharps SMED ... ... ...dd 5.73 3.74 50 3.77 -7.8SharpSprg SHSP ... ... ...dd 7.64 3.07 19 6.74 +53.0ShndTele s SHEN .26f .7 ... 41.80 28.00 107 36.65 +8.4ShiftPixy n PIXY ... ... ... 11.64 2.00 110 2.61 -9.5Shiloh SHLO ... ... 28 14.97 6.45 51 8.32 +1.5Shineco n TYHT ... ... ... 4.69 1.31 22 1.47 -36.0Shire SHPG 1.05e .7 81 192.15 123.73 1081 157.45 +1.5ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 98 24.39 -8.8ShoreBcsh SHBI .28 1.5 19 20.09 15.17 22 18.34 +9.8ShotSpot n SSTI ... ... ... 33.19 9.33 74 27.43 +95.2sShuttery SFLY ... ... ...cc 86.41 39.76 4593 94.51 +90.0SiebertFn SIEB .10a 1.1 ...dd 21.61 3.52 160 9.49 -29.7SiennaBi n SNNA ... ... ... 29.25 13.37 77 18.75 +3.3Sientra SIEN ... ... ...dd 16.68 7.20 1183 14.62 +4.0SierraBc BSRR .64 2.3 17 29.55 23.10 29 27.85 +4.9SierOnc g n SRRA ... ... ...dd 4.09 1.10 246 2.06 -44.8SierraWr SWIR ... ... 22 31.95 15.10 278 17.75 -13.2SifyTech SIFY .02e .9 ... 3.15 .69 54 1.94 +8.4SigmaDsg SIGM ... ... ...dd 7.00 5.50 182 6.30 -9.4SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 210 1.22 -43.3Sigmatr SGMA ... ... 13 11.61 5.26 8 6.65 -34.3SignatBk SBNY ... ... 24 161.92 116.68 576 128.92 -6.1SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40f 1.4 17 32.50 26.97 475 27.77 -5.5SilcLtd SILC 1.00 2.5 20 77.95 32.00 82 39.44 -43.7SilcnLab SLAB ... ... 88 101.90 66.35 202 96.25 +9.0SilicnMotn SIMO 1.20 2.6 17 56.51 40.33 241 46.00 -13.1SlvrRnII 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 8 3.85 -9.0Silvercrest SAMG .56f 3.6 24 16.80 11.85 8 15.55 -3.1SimmnsFst s SFNC ... ... 19 30.90 24.88 317 30.35 +6.3SimplyGd n SMPL ... ... ... 16.01 10.93 1383 12.39 -13.1SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 37 18.00 11.00 38 17.40 +8.1Sina SINA ... ... 45 124.60 75.91 623 94.96 -5.3Sinclair SBGI .72 2.6 10 41.15 26.70 1267 27.65 -26.9SinoGlobl SINO ... ... ...dd 3.99 1.04 32 1.11 -56.6Sinovac h SVA ... ... ...dd 8.75 4.60 26 7.72 -2.0SiriusXM SIRI .04 .7 35 6.62 4.73 15296 6.32 +17.9SitoMobl rs SITO ... ... ...dd 8.60 2.45 202 3.42 -49.1SkySolar SKYS ... ... ...dd 2.43 .82 9 1.10 -26.7SkyWest SKYW .40f .7 17 60.65 31.75 387 58.25 +9.7SkywksSol SWKS 1.28 1.4 21 117.65 86.13 2892 91.36 -3.8SleepNmbr SNBR ... ... 20 40.72 27.44 623 28.51 -24.2SmartFn rs SMBK ... ... 23 26.26 20.50 34 23.91 +10.2SmartSnd n SND ... ... ... 13.70 4.81 562 7.64 -11.8SmthM hrs SMSI ... ... ...dd 3.41 .88 423 2.10 -26.1SocilRltyA n SRAX ... ... ...dd 7.95 1.11 36 4.60 -18.6SocketM n SCKT ... ... ... 4.59 2.62 4 2.80 -21.8SodaStrm SODA ... ... 32 98.26 49.33 1095 86.65 +23.2Sohu.cm h SOHU ... ... ...dd 70.86 26.70 771 33.79 -22.1Sol-Gel n SLGL ... ... ... 12.23 8.06 5 8.40 -21.6SolarCap SLRC 1.64 8.0 12 22.67 19.70 44 20.47 +1.3SolarSCap SUNS 1.41 8.5 12 18.40 16.10 71 16.67 -6.1SolarEdg n SEDG ... ... 32 59.20 15.40 718 53.00 +41.1Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 30 1.65 -8.3SolidBio n SLDB ... ... ... 33.74 6.83 136 15.49 -31.5Solignx wt SNGXW ... ... ... .96 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.90 1.60 50 1.70 -23.4SonicCorp SONC .64 2.5 17 30.05 22.11 646 25.41 -7.5SonicFdry SOFO ... ... ...dd 4.99 2.05 2 2.42 -19.6SonomaPh SNOA ... ... ...dd 7.75 3.50 32 3.79 -30.5Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7sSophiris SPHS ... ... ...dd 2.87 1.80 1249 2.93 +29.1SorrentoTh SRNE ... ... 50 10.65 1.50 1383 6.45 +69.7SotherlyH SOHO .48f 7.2 42 7.08 5.78 29 6.69 +3.7SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 24.90 -2.9SthrlyH pf C SOHOO 1.97 8.0 ... 25.76 24.50 0 24.75 -2.4SouMoBc s SMBC .44 1.3 16 40.80 30.30 6 35.15 -6.5sSoundFin SFBC .56f 1.5 22 37.24 29.55 3 37.76 +11.0SouthState SSB 1.36f 1.6 24 94.50 78.60 124 87.70 +.6SthnFstBsh SFST ... ... 21 47.55 33.25 13 46.50 +12.7SoNatBcVa SONA .32 1.9 31 18.33 15.11 50 16.44 +2.6SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 159 33.07 -1.8SparkEn s SPKE .72 5.9 10 23.65 8.60 183 12.30 -.8SparkEn pf SPKEP 2.19 9.2 ... 27.56 22.84 31 23.75 -10.7SparkTh n ONCE ... ... ...dd 91.75 41.06 603 74.11 +44.1sSpartnMot SPAR .10 .5 44 18.35 8.10 471 18.40 +16.8SprtnNash SPTN .72f 4.2 ...dd 37.71 16.32 232 17.30 -35.2SpectPh SPPI ... ... ...dd 23.50 5.47 793 16.04 -15.4SperoTh n SPRO ... ... ... 19.00 9.66 71 12.77 +8.7Sphr3D grs ANY ... ... ... 7.25 .44 424 .48 -80.4Spherix rs SPEX ... ... ...dd 4.75 .89 86 1.04 -25.8Splunk SPLK ... ... ...dd 112.66 54.17 744 103.00 +24.3SpokHldgs SPOK .50 3.5 33 18.85 13.75 113 14.45 -7.7SportsWhs SPWH ... ... 10 6.99 3.40 219 5.13 -22.4SprBkPh n SBPH ... ... ...dd 18.93 8.69 17 14.60 +8.6SprottFoc FUND .75e 9.8 ...q 8.39 6.84 50 7.66 -3.3Sprouts SFM ... ... 25 28.29 17.55 2191 24.39 +.2StaarSur STAA ... ... ... 17.60 8.95 201 16.75 +8.1Staff360 rs STAF ... ... ... 5.70 1.51 13 1.62 -48.6sStamps.cm STMP ... ... 27 233.13 100.55 453 231.80 +23.3StarBulk rs SBLK ... ... ...dd 13.29 7.57 213 12.46 +10.7StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 3 25.25 -.3StarsGp g TSG ... ... ... 33.50 15.85 515 33.00 +41.6Starbucks s SBUX 1.20 2.1 26 64.87 52.58 7298 56.70 -1.3StatAutF STFC .40 1.3 ...dd 31.74 22.11 34 31.52 +8.2StateBkFn STBZ .80f 2.5 20 32.54 24.90 72 32.16 +7.8SteadyM n STDY ... ... ...dd 7.50 2.60 2101 4.60 +24.3StealthGas GASS ... ... 27 4.70 2.90 24 4.12 -5.5SteelCon STCN ... ... ...dd 2.90 1.46 133 1.97 -20.9StlDynam STLD .75f 1.7 18 50.70 32.20 1772 44.70 +3.6SteinMart s SMRT .30 12.5 ...dd 2.49 .48 1641 2.40 +106.9StellrAcq n STLR ... ... ... 10.49 9.99 0 10.31 +1.0StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 1 10.70 +2.4tStellrB hrs SBOT ... ... ... 1.55 .66 74 .68 -16.0StemlineTh STML ... ... ...dd 18.75 7.30 315 17.90 +14.7Stericycle SRCL ... ... ...cc 88.00 56.64 1256 59.42 -12.6Stericyc pf SRCLP 5.25 11.4 ... 75.50 43.93 33 45.90 -13.3SterlBcp n SBT .01p ... ... 14.98 12.00 68 13.36 +5.2SterlCons STRL ... ... 28 18.90 9.26 91 11.48 -29.5SMadden SHOO .80 ... 22 49.28 36.10 305 48.70 +4.3Stewrdshp SSFN .12 1.0 17 12.75 8.50 0 12.13 +18.3StitchFix n SFIX ... ... ...cc 30.07 14.48 523 21.68 -16.1StockYBc s SYBT .92f 2.4 19 41.90 31.90 82 37.80 +.3StoneCastle BANX 1.52 7.0 12 22.75 19.66 10 21.76 +8.1StrataS rs SSKN ... ... ...dd 3.00 1.06 457 1.46 +18.7tStratasys SSYS ... ... ...dd 30.88 18.00 4154 17.86 -10.5Strattec STRT .56 1.7 18 49.20 30.05 16 32.40 -25.6StratusPrp STRS 1.00e ... 66 32.75 26.15 1 31.10 +4.7sStrayer STRA 1.00 .9 32 109.82 76.40 305 110.48 +23.3StreamHlth STRM ... ... ...dd 2.82 .92 18 1.45 -14.2StrgbrBio n SBBP ... ... ... 9.25 4.00 243 7.85 +8.3SummerInf SUMR ... ... ...dd 2.25 .80 73 .82 -45.3SumFWV SMMF .52f 2.0 13 28.16 20.93 11 25.72 -2.3sSmtStB s SSBI .48 3.1 22 15.00 11.65 2 15.40 +22.2SumTher n SMMT ... ... ...dd 16.86 8.80 41 13.76 +24.2SunHydrl SNHY .36 .7 41 70.83 38.36 98 48.43 -25.1SundEng n SNDE ... ... ... 9.59 3.61 2 4.67 -21.4SunesisP rs SNSS ... ... ...dd 7.69 1.82 105 2.85 -22.8SunOpta STKL ... ... ...dd 10.20 6.27 214 6.90 -11.0SunPower SPWR ... ... ...dd 11.70 6.46 886 8.36 -.8Sunrun n RUN ... ... 8 10.16 4.21 4052 9.06 +53.6Sunworks n SUNW ... ... ... 2.14 .90 36 .94 -10.5SuperMicro SMCI ... ... 13 27.90 16.10 379 17.95 -14.2SuperCom SPCB ... ... ...dd 4.95 2.01 24 2.35 -39.9SupercdT rs SCON ... ... ...dd 2.08 .88 27 .97 -11.5SupUnifm s SGC .38 1.5 22 28.85 17.41 100 24.98 -6.5Supernus SUPN ... ... 44 50.05 29.95 468 46.85 +17.6supprt.cm rs SPRT ... ... ...dd 2.99 2.01 14 2.75 +13.6sSurfaceOn n SURF ... ... ... 14.75 12.08 298 15.06 +13.0SurgPtrs n SGRY ... ... ...dd 24.05 7.10 312 16.90 +39.7sSurmodic SRDX ... ... ...cc 40.30 22.35 70 38.95 +39.1SykesEnt SYKE ... ... 37 34.49 25.77 76 28.33 -9.9Symantec SYMC .30 1.1 14 34.20 24.93 4401 27.92 -.5Synacor SYNC ... ... ...dd 3.95 1.35 34 1.75 -23.9Synalloy SYNL .13m .8 ...dd 17.35 10.30 15 17.15 +28.0Synaptics SYNA ... ... ...dd 64.54 33.73 610 43.26 +8.3Synchron SNCR ... ... 24 19.31 6.51 712 10.41 +16.4SyndaxP n SNDX ... ... ...dd 15.43 7.41 145 10.86 +24.0SyneosH h SYNH ... ... ...dd 61.10 31.10 1060 39.85 -8.6tSynrgyPh SGYP ... ... ...dd 4.84 1.47 2742 1.49 -33.2Synlogic rs SYBX ... ... ...dd 23.00 8.76 43 13.29 +37.0Synopsys SNPS ... ... 51 94.80 70.55 956 86.01 +.9Syntel SYNT 15.00e ... 14 29.37 15.88 430 28.90 +25.7Synthes rs SES ... ... ... 10.24 2.00 38 3.26 +14.8Sypris SYPR .08 5.5 ...dd 1.90 1.03 5 1.45 +5.2SyrosPhar n SYRS ... ... ... 24.38 6.30 139 12.49 +28.4T -:T-MobileUS TMUS ... ... 22 68.88 54.60 14923 56.97 -10.3TAT Tch h TATT .34e 4.1 19 12.50 8.20 2 8.30 -21.0TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 61 17.61 -12.1TCP Cap TCPC 1.44 10.0 11 17.25 13.72 161 14.42 -5.6TD Ameritr AMTD .84 1.4 34 63.01 36.12 1965 58.88 +15.2TDH Hld n PETZ ... ... ... 31.75 3.17 186 3.86 -31.6TESSCO TESS .80 4.5 52 24.85 12.15 35 17.65 -12.4TFS Fncl TFSL .68 4.6 49 17.27 14.32 321 14.65 -1.9TG Thera TGTX ... ... ...dd 17.35 7.25 676 14.10 +72.0THL Credit TCRD 1.08 13.8 9q 10.25 7.72 66 7.83 -13.5TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 52200.00 1.30 723 1.56 -37.8TPI Co n TPIC ... ... ... 26.00 15.26 358 22.98 +12.3TSR Inc TSRI ... ... 31 11.10 3.80 5 5.65 +8.7TTEC Hl TTEC .54f 1.7 31 43.75 29.70 38 32.30 -19.8TTM Tch TTMI ... ... 20 19.54 12.76 1031 14.54 -7.2Tabula n TRHC ... ... ...cc 42.79 11.59 165 41.32 +47.3TactSys n TCMD ... ... ...cc 37.88 18.25 105 35.21 +21.5Taitron h TAIT .10 7.3 ...dd 2.13 1.13 7 1.37 -18.5TakeTwo TTWO ... ... 64 129.25 62.72 2586 104.88 -4.5Talend n TLND ... ... ...dd 52.10 29.91 257 50.23 +34.0TandmD rs TNDM ... ... ...dd 12.20 2.14 2409 7.84 +232.2TandyLthr TLF ... ... 11 9.05 6.79 13 7.50 -3.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 40

Tantech n TANH ... ... ... 4.54 1.51 716 3.06 +18.6Tapimmu n TPIV ... ... ... 4.41 2.58 21 2.92 -25.4Tarena TEDU .28e 2.7 4 21.70 9.78 124 10.19 -32.0TaylrDv TAYD ... ... 22 15.14 9.70 27 10.14 -24.4TechData h TECD ... ... 20 111.10 75.31 443 77.28 -21.1TechComm TCCO ... ... ...dd 15.40 2.30 15 4.50 -60.7TechTarg TTGT ... ... ... 22.44 8.75 80 20.73 +48.9Tecnoglass TGLS .56 6.8 55 10.93 5.50 9 8.28 +12.7Tecogen TGEN ... ... ... 4.17 2.05 23 3.28 +21.5Telenav TNAV ... ... ...dd 9.05 4.50 51 5.25 -4.5Teligent TLGT ... ... ...dd 9.54 2.43 592 2.97 -18.2Tellurian rs TELL ... ... ...dd 13.74 6.45 577 9.54 -2.1TenaxTh rs TENX ... ... ... 15.80 4.41 282 6.60 -32.7TerrFmP lf TERP 2.13e 19.6 ... 14.20 9.55 755 10.89 -8.9TerritBcp TBNK .80 2.6 16 33.00 28.12 14 30.63 -.8Tesaro TSRO ... ... ...dd 168.92 48.45 842 50.94 -38.5Tesla Inc TSLA ... ... ...dd 389.61 244.59 8321 301.15 -3.3TetraTc TTEK .48f 1.0 20 53.40 39.95 351 48.00 -.3Tetraphase TTPH ... ... ...dd 8.75 2.05 595 3.28 -47.9TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 2 25.53 +1.0TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.42 -.5TxCapBsh TCBI ... ... 24 102.90 69.65 400 98.60 +10.9TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 5341 102.96 -1.4TexRdhse TXRH 1.00f 1.6 34 64.96 44.29 1489 62.12 +17.9The9Ltd NCTY ... ... ... 1.68 .32 1401 .41 -36.1TherapMD TXMD ... ... ...dd 7.01 3.50 2090 5.89 -2.5tTherpxBio n TRPX ... ... ... 7.74 4.17 58 4.11 -23.0TheravBio TBPH ... ... ...dd 43.44 21.27 152 24.86 -10.9TheStreet TST .10 5.8 3 2.03 .75 54 1.73 +19.31347PrpIns PIH ... ... 43 8.50 6.55 5 6.95 -4.1s1347PrIn pf PIHPP ... ... ... 25.10 24.15 1 25.43 +4.2TiGenix n TIG ... ... ... 48.00 15.54 2 42.32 +84.8TiberAcq n TIBR ... ... ... 9.60 9.55 9.58 +.1TiberAc un TIBRU ... ... ... 10.14 10.00 13 10.09 +.7TileShop TTS .20 ... 29 22.05 5.15 446 6.70 -30.2TillCap n TIL ... ... ... 5.45 3.30 4.00 -9.4TmbrlndBc TSBK .52a 1.6 17 33.28 21.08 6 32.29 +21.6Tintri n TNTR ... ... ... 7.75 .97 858 1.06 -79.2Tiptree TIPT .12 1.9 19 7.24 5.35 31 6.25 +5.0TitanMach TITN ... ... ...cc 25.09 11.68 154 19.63 -7.3TitanPh rs TTNP ... ... ... 3.05 .85 51 .86 -35.1TivityHlth TVTY ... ... 22 48.50 29.95 764 35.70 -2.3Tivo Cp TIVO .72 5.3 ...dd 20.18 12.75 1020 13.50 -13.5Tocagen n TOCA ... ... ... 17.95 8.60 130 9.54 -6.9TonixPh rs TNXP ... ... ...dd 5.00 2.75 154 2.97 -13.9TopImage TISA ... ... ...dd 1.75 .95 56 1.10 -3.3Torchlght TRCH ... ... ...dd 1.81 .95 141 1.18 -11.9TowerSemi TSEM ... ... 14 36.69 21.06 484 26.72 -21.6sTownSprts CLUB ... ... ...dd 9.60 3.80 394 10.00 +80.2TowneBank TOWN .56 1.8 ... 35.30 27.85 105 30.40 -1.1TraconPh n TCON ... ... ...dd 3.95 2.00 84 2.55 -23.9TractSupp TSCO 1.08 1.6 20 82.68 49.87 1939 68.20 -8.8TradDsk A n TTD ... ... ... 67.30 36.87 875 49.34 +7.9TrnWEnt TWMC ... ... 4 3.10 .95 20 1.30 -28.8TransAct TACT .36 3.1 27 15.80 8.15 16 11.80 -10.9Transcat TRNS ... ... 27 17.45 11.60 2 16.50 +15.8sTransGlb TGA .20 10.7 ...dd 1.90 1.07 179 1.87 +29.6TravelCtrs TA ... ... ...dd 6.35 2.95 167 3.80 -7.3TravCtrs 28 TANNI 2.06 8.5 ... 25.73 18.63 2 24.35 -3.6TravelC 29 TANNL 2.00 8.3 ... 25.80 17.09 4 24.00 -4.8Travelct 30 TANNZ 2.00 8.3 ... 25.78 17.00 0 24.14 -3.4sTravelzoo TZOO ... ... 49 12.45 5.75 385 13.10 +103.1tTrmntMtg n TRMT ... ... ... 17.94 12.54 14 12.49 -15.0Trevena TRVN ... ... ...dd 3.64 1.34 2977 2.07 +29.4TriCoBsh TCBK .68 1.8 22 43.80 33.36 123 37.67 -.5TrilliumTh TRIL ... ... ... 13.30 4.15 46 6.25 -13.8TriMas h TRS ... ... 20 28.85 20.05 80 26.90 +.6Trimble TRMB ... ... 50 45.70 33.83 991 34.34 -15.5TrinityBio TRIB .88 17.9 6 6.54 4.22 32 4.92 -3.5TripAdvis TRIP ... ... 81 50.95 29.50 2535 38.30 +11.1TriStCap TSC ... ... 18 25.80 20.30 134 25.35 +10.2sTriStCap pf TSCAP 1.69 6.4 ... 26.50 25.75 2 26.32 +1.6TriumphBc TBK ... ... 22 44.05 20.50 209 38.85 +23.3tTrivago n TRVG ... ... ... 24.27 4.25 2752 4.56 -33.3Tronc TRNC ... ... 24 24.74 10.80 68 18.34 +4.3Trovagne h TROV ... ... ...dd 1.63 .24 360 .29 -7.1TrueCar TRUE ... ... ...dd 21.75 8.88 761 9.88 -11.8TruettHrst THST ... ... ...dd 2.33 1.32 5 1.68 -18.8Trupanion TRUP ... ... ...dd 37.13 15.66 778 27.71 -5.3TrstNY TRST .26 3.0 17 9.70 7.25 435 8.65 -6.0Trustmk TRMK .92 2.9 17 35.09 28.16 230 31.63 -.7T2 Biosys TTOO ... ... ...dd 7.54 2.50 123 6.19 +50.2Tucows grs TCX ... ... 48 71.75 49.70 56 62.20 -11.2TuesMrn TUES ... ... ...dd 4.10 1.60 221 3.65 +32.7Tuniu TOUR ... ... ...dd 9.88 5.81 192 6.52 -15.0TurtleBc rs HEAR ... ... ... 5.85 1.64 730 5.62 +210.221stCFoxA FOXA .36 1.0 17 39.13 24.81 13821 36.73 +6.421stCFoxB FOX .36 1.0 15 38.56 24.30 6621 36.13 +5.921Vianet VNET ... ... 16 9.59 4.17 510 5.24 -34.3TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 35 22.41 -15.7TwoRvrBc TRCB .18 1.1 20 20.75 15.71 8 17.04 -6.02U TWOU ... ... ...dd 91.00 39.58 476 82.54 +27.9TymeTch n TYME ... ... ...dd 9.50 2.01 54 2.30 -63.9U -:US AutoPts PRTS ... ... 3 4.13 1.72 192 1.82 -27.8US Concrte USCR ... ... 86 86.35 53.30 571 61.05 -27.0US Gld rs USAU .21e ... ... 5.66 1.05 54 1.38 -15.3UFP Tch UFPT ... ... 27 34.00 25.88 9 33.45 +20.3UMB Fn UMBF 1.16 1.5 21 78.27 62.27 132 76.68 +6.6USEcology ECOL .72 1.3 41 59.70 44.50 58 55.20 +8.2USGlobInv GROW .03 1.1 ... 7.49 1.25 46 2.85 -26.9USA Tc pf USATP ... ... ... 28.26 20.75 1 23.35 -7.2USA Tech h USAT ... ... ... 10.10 4.25 631 9.10 -6.7USA Trk USAK ... ... ...cc 29.15 5.73 119 25.55 +40.9UTStarcm UTSI ... ... 29 6.51 1.97 22 4.91 -12.8Ubiquiti UBNT .17 .2 23 82.30 45.71 210 72.19 +1.6UltaBeauty ULTA ... ... 34 314.86 187.96 781 248.42 +11.1sUltimSoft ULTI ... ... ...cc 257.93 181.59 688 249.88 +14.5UltraClean UCTT ... ... 7 34.59 15.36 734 17.43 -24.5UltPetro n UPL ... ... ... 12.39 2.36 1932 2.57 -71.6Ultragenyx RARE ... ... ...dd 71.99 41.67 262 53.35 +15.0Ultralife ULBI ... ... 25 10.95 5.45 46 9.10 +38.9Umpqua UMPQ .80f 3.4 23 24.73 16.76 1976 23.47 +12.8UniQure QURE ... ... ... 32.71 4.72 690 30.42 +55.3UnicoA UNAM ... ... ...dd 11.30 7.25 5 7.58 -11.4UnionBkVA UBSH 1.20 3.1 22 39.80 29.50 489 38.74 +7.1UnionBkVT UNB 1.20 2.4 24 55.00 39.55 1 50.90 -3.9UnBnOH UBCP .52 4.0 18 14.00 11.33 3 13.10 -1.1UtdBOH UBOH .48 2.2 12 23.50 20.35 22.20 UBSI UBSI 1.36 4.0 21 41.45 31.70 476 34.30 -1.3 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 12 25.30 +23.1UtdCmBks UCBI .48f 1.5 20 33.60 24.47 234 32.05 +13.9UCmntyFn UCFC .24 2.4 18 10.70 7.81 55 10.15 +11.2UtdFnBcp UBNK .48 2.9 15 19.35 15.47 99 16.82 -4.6UtdFire UFCS 1.12 2.3 86 50.84 38.95 44 49.66 +9.0UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 37 19.00 +10.1UtdNtrlF UNFI ... ... 15 52.69 29.53 295 44.68 -9.3USecBcCA UBFO .36 3.2 25 11.65 8.10 5 11.30 +2.7US Engy rs USEG ... ... ...dd 1.96 .60 126 1.16 -22.7USLime USLM .54 .7 22 101.40 70.56 6 75.04 -2.7tUtdTherap UTHR ... ... 7 152.55 106.30 893 104.31 -29.5UtdGrdian UG 1.42e 8.2 26 21.33 13.75 1 17.30 -6.5UnitGrp UNIT 2.40 12.9 71 27.78 13.81 3374 18.58 +4.4UnityBcp UNTY .28f 1.3 17 24.25 15.35 5 21.55 +9.1UnivDisp OLED .24f .3 53 209.00 86.85 1295 91.80 -46.8UnvElc UEIC ... ... 32 72.50 41.95 77 47.40 +.3UnivFor s UFPI .35e 1.1 18 39.58 25.93 168 32.46 -13.7UnvLogist ULH .42f 1.9 16 25.65 12.55 31 22.15 -6.7UnvStainls USAP ... ... 65 31.20 16.77 29 28.77 +34.3UnivstPa UVSP .80 2.8 17 32.35 26.61 76 28.90 +3.0UnumTh n UMRX ... ... ... 12.70 10.15 58 11.28 +1.5UplandSoft UPLD ... ... ...dd 31.70 18.09 88 27.64 +27.6UrbanOne UONE ... ... ...dd 3.30 1.25 0 1.84 -.8UrbanOnD UONEK ... ... ... 3.05 1.35 24 1.75 UrbanOut URBN ... ... 24 40.94 16.19 1287 39.81 +13.5UrogenP n URGN ... ... ... 66.38 13.01 64 56.77 +52.6UtahMed UTMD 1.08 1.1 ... 109.65 61.55 18 102.45 +25.9V -:VBI Vac n VBIV ... ... ... 5.10 2.95 83 3.21 -24.8VEON VEON .28e 10.4 ... 4.47 2.20 1708 2.68 -30.2VOXX Intl VOXX ... ... 5 9.00 4.64 88 5.00 -10.7VSE Corp s VSEC .32f .6 19 59.90 40.07 40 52.43 +8.3Valerits hn VLRX ... ... ... 7.20 1.19 354 1.74 -38.9ValueLine VALU .76 3.9 18 22.58 13.26 2 19.72 +1.9VanE GenD GNRX ... ... ...q 64.65 53.83 69 56.11 -5.4tVanE VecBi BBH ... ... ...q 136.83 113.36 17 113.39 -9.0VandaPhm VNDA ... ... ...dd 20.40 11.90 413 13.95 -8.2VangIntHi VYMI 2.17e 3.3 ... 72.32 61.60 43 66.24 -1.1VangIntDiv VIGI 1.11e 1.7 ... 70.39 59.28 34 65.12 -1.8tVangEMGv VWOB 2.82 3.7 ...q 81.69 76.44 282 76.14 -5.1V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.51 412 60.93 +.7VanShTTr VGSH .79a 1.3 ...q 60.93 59.74 114 59.77 -.8VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.92 999 77.98 -1.7VanTotBd n VTC 2.43 3.0 ... 88.99 80.88 11 81.01 -4.7VangR3K VTHR 2.14e 1.8 ...q 131.16 108.12 5 121.06 -1.4VanR2KGr VTWG .84e .6 ...q 146.37 116.79 3 140.75 +3.9VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 12 108.68 -.8VangR2K VTWO 1.45e 1.2 ...q 128.82 107.77 23 124.11 +1.5VanR1KGr VONG 1.64e 1.2 ...q 149.80 118.56 43 140.03 +1.4VanIntTTr VGIT 1.09 1.8 ...q 65.53 62.11 107 62.20 -2.7VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 189 104.13 -4.1VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 17 121.00 -1.2VanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.98 349 51.11 -2.5VanLTCpB VCLT 3.51 4.0 ...q 96.52 87.91 111 87.95 -8.1VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 50 72.77 -6.7VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.26 811 83.33 -4.6VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 310 48.86 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 940 54.54 +.3VanTIntStk VXUS 1.54e 2.7 ...q 61.17 50.83 498 56.53 -.5VantEng n VEAC ... ... ... 9.95 9.62 291 9.82 +1.0VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8VantEn un VEACU ... ... ... 10.30 9.97 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 156 36.91 -8.1sVaronis VRNS ... ... ...dd 68.25 31.35 508 68.00 +40.1sVascoDta VDSI ... ... 66 15.75 11.05 182 15.85 +14.0VascuBio VBLT ... ... ... 9.05 2.01 157 2.20 -69.0Vaxart rs VXRT ... ... ... 11.88 4.74 25 5.25 -15.7VeecoInst VECO ... ... ...dd 34.25 10.85 500 15.65 +5.4VBradley VRA ... ... 21 12.83 6.99 163 11.08 -9.0Veracyte VCYT ... ... ...dd 9.80 5.23 212 5.93 -9.2Verastem VSTM ... ... ...dd 5.71 1.92 1873 4.39 +43.0Vericel VCEL ... ... ...dd 13.59 2.35 655 13.05 +139.4VerintSys VRNT ... ... ...cc 44.55 37.05 346 41.60 -.6Verisign VRSN ... ... 31 127.24 87.55 699 118.05 +3.2Verisk VRSK ... ... 35 108.58 75.60 3094 100.00 +4.2Veritex VBTX ... ... 25 29.69 23.84 184 28.74 +4.2Veritone n VERI ... ... ... 74.92 7.76 143 20.05 -13.6Vermillion VRML ... ... ...dd 2.10 .88 95 1.31 -32.1VeronaPh n VRNA ... ... ... 25.55 10.44 2 16.71 +40.8Versartis VSAR ... ... ...dd 22.10 1.45 158 1.53 -30.7VertexEn VTNR ... ... ...dd 1.50 .65 99 1.16 +22.1VertxPh VRTX ... ... ...cc 178.25 113.66 2505 149.47 -.3Veru Inc VERU ... ... ...dd 3.00 .90 156 1.89 +65.8ViaSat VSAT ... ... ...dd 80.26 57.75 311 63.50 -15.2ViacomA VIA .80 2.3 7 44.95 28.20 23 34.25 -1.9ViacomB VIAB .80 2.7 6 44.12 22.13 2266 29.65 -3.8Viavi VIAV ... ... 20 11.89 8.34 3027 9.62 +10.1Vical rs VICL ... ... ...dd 3.70 1.32 93 1.51 -17.5Vicor VICR ... ... ... 37.45 16.30 266 35.40 +69.4VicDvAcc n VSDA ... ... ... 29.50 25.36 27.66 -2.8VicMultiF n VSMV ... ... ... 29.20 24.76 27.15 -1.6Vict500VW CFA .44e .9 ...q 52.01 42.35 33 48.22 -1.1VictDisEnV CSF .38e .9 ...q 49.05 39.59 7 44.69 -1.0Vict500EV CFO .47e 1.0 ...q 52.03 42.35 105 48.19 -1.3VicEM Hi n CEY ... ... ... 28.35 24.47 6 25.73 -1.5VictDevVol CIZ .01j ... ...q 39.92 31.24 15 35.13 +.1VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 30 45.03 -3.0VictSCVol CSA .16e ... ...q 49.00 40.61 0 45.92 -.3VictIntlVol CIL .15e ... ...q 46.94 36.46 1 40.71 +.1VicEmMkt CEZ ... ... ... 31.99 27.33 0 29.19 -1.6VictLCHiDv CDL .44e ... ...q 47.44 40.92 14 43.94 -3.0VictIntHiD CID .33e ... ...q 38.00 33.68 1 35.69 -1.4VictCap n VCTR ... ... ... 13.50 10.05 40 10.84 -6.6ViewRay n VRAY ... ... ... 10.64 4.40 340 7.46 -19.4VikingTh n VKTX ... ... ...dd 7.36 .88 752 4.25 +4.7VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.00 26.90 33.95 +10.8VillSupMkt VLGEA 1.00 3.7 16 28.00 21.95 26 27.32 +19.1sViperEnPt VNOM 1.92f 6.3 35 29.82 14.76 1457 30.44 +30.5VirTra n VTSI ... ... ... 7.36 4.75 6 5.21 -17.3Virco VIRC .06 1.4 ... 6.05 3.92 11 4.20 -16.8VirtuFin n VIRT .96 2.6 ...cc 37.85 13.10 468 36.25 +98.1VirtusInv VRTS 1.80 1.6 14 135.90 97.60 76 114.90 -.1VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 5 98.86 -2.1Virtusa VRTU ... ... 61 52.88 25.72 111 48.55 +10.1VistaGn n VTGN ... ... ... 2.65 .69 219 1.00 -10.2Visteon s VC ... ... 24 140.64 91.20 348 124.55 -.5VitalThera VTL ... ... ...dd 7.30 2.25 157 5.55 -6.7ViveveMd n VIVE ... ... ...dd 8.75 2.95 320 3.56 -28.4tVivopwr n VVPR ... ... ... 4.72 1.25 304 1.35 -53.4Vivus VVUS ... ... 2 1.38 .33 2877 .46 -8.5Vodafone VOD 1.77e 6.1 ... 32.75 26.13 2639 29.12 -8.7 VoyagerT n VYGR ... ... ...dd 31.91 8.10 201 18.83 +13.4vTvThera n VTVT ... ... ...dd 8.40 .65 385 1.70 -71.7Vuzix VUZI ... ... ...dd 11.40 4.10 265 6.30 +.8W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 9.45 -.7WD 40 WDFC 2.16 1.6 33 137.70 100.60 36 131.15 +11.1WMIH WMIH ... ... ...dd 1.61 .60 604 1.39 +63.7WSFS s WSFS .44f .9 17 53.00 42.45 76 51.45 +7.5WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 4 4.68 -22.1WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 16.09 +3.9WalgBoots WBA 1.60 2.5 14 86.87 61.74 5411 63.65 -12.4WashFed WAFD .68 2.2 15 37.70 29.80 696 31.60 -7.7WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.0 20 59.10 47.00 32 56.55 +6.2WaterstnF WSBF .48a 2.8 17 20.40 16.60 45 17.40 +2.1WaveLfSc n WVE ... ... ... 55.95 15.15 106 44.70 +27.4WaysideT WSTG .68 4.9 6 21.75 12.60 6 13.80 -17.4Web.com WEB ... ... 8 25.95 17.20 397 19.35 -11.2WeiboCorp WB ... ... ... 142.12 53.76 1772 116.33 +12.4WelleslyBc WEBK .20 .6 21 33.25 25.00 8 32.35 +8.9Wendys Co WEN .34f 2.1 18 17.75 13.57 2896 16.54 +.7WernerEnt WERN .28 .8 24 43.95 25.15 2003 35.00 -9.4Wesbanc WSBC 1.16f 2.6 19 44.78 35.49 134 44.24 +8.8WestBcp WTBA .80f 3.2 15 28.00 20.90 15 24.70 -1.8WAmBcp WABC 1.60 2.8 28 64.26 49.38 82 56.39 -5.3WestellT rs WSTL ... ... ...cc 4.60 2.48 27 3.03 -19.2WDigital WDC 2.00 2.6 8 106.96 76.59 5418 76.77 -3.5WstNwEnB WNEB .16 1.5 27 11.25 9.30 53 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.26 316 2.44 -35.1WestwtrRs WWR ... ... ... 1.77 .50 98 .55 -48.6WeycoGp WEYS .88 2.4 24 37.79 26.51 8 36.69 +23.5Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.2 ... 24.76 12.58 5 15.90 -27.4Wheelr pfD WHLRD 2.19 13.7 ... 25.70 14.66 8 16.00 -20.4Wheeler rs WHLR 1.36 38.0 ...dd 13.52 3.25 58 3.58 -64.1WhiteHFin WHF 1.42 11.2 8 15.05 10.92 21 12.72 -5.2WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 1 25.55 -.2Wilhelmina WHLM ... ... 27 8.73 5.58 10 6.80 +5.1WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 262 12.75 +.4WillmValV WVVI ... ... 22 8.86 7.70 16 8.31 +.7WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.73 -9.3Willdan WLDN ... ... 22 36.87 19.25 52 28.80 +20.3WillisLFn WLFC ... ... 13 36.70 22.51 17 33.44 +33.9WillisTwW WLTW 2.40f 1.6 22 165.00 132.51 651 146.59 -2.7Windstm rs WIN .60 36.8 ...dd 5.57 1.28 2839 1.63 -11.9Wingstop n WING .28a .6 67 52.00 28.28 624 48.20 +23.7Winmark WINA .60f .5 23 144.10 121.20 3 131.35 +1.5WinsFin WINS ... ... ... 390.88 19.80 0 140.01 -22.2Wintrust WTFC .76 .8 20 93.55 67.74 290 90.69 +10.1Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 3 26.80 -4.1WisdTrMdE GULF 1.10e 5.6 ...q 19.89 16.43 3 19.52 +10.8WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 88 34.66 -3.0WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 138 39.78 -4.0WTChixSte CXSE 1.54e 1.8 ...q 96.79 59.35 8 84.44 -2.1tWTEMCpBd EMCB 3.18 4.6 ...q 73.96 69.98 1 69.53 -4.9WisdomTr WETF .12 1.1 29 13.41 7.87 2788 10.85 -13.5WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 2 26.43 -3.0WT NegAB AGND .78 1.8 ...q 45.12 42.75 52 44.00 +1.5WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 4 48.10 -.6WT NegHY HYND .90e 4.2 ...q 21.96 20.26 14 21.50 +4.9WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 90 24.02 -.6WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 8 32.43 +.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.19 7 45.70 -.9WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 3 25.30 -6.1Wix.com WIX ... ... ... 89.95 50.90 695 83.15 +44.5Woodward WWD .57 .8 27 89.30 65.22 126 72.12 -5.8Workday WDAY ... ... ...dd 140.00 80.76 1228 126.37 +24.2Workhrs rs WKHS ... ... ...dd 4.89 1.90 131 2.94 +14.8WldAccept WRLD ... ... 15 121.17 51.15 85 108.80 +34.8WrightMed WMGI ... ... ...dd 30.59 19.04 669 19.51 -12.1tWrightM rt WMGIZ ... ... ... 1.77 1.25 51 1.30 -13.9Wynn WYNN 3.00f 1.6 53 203.63 119.17 1816 191.03 +13.3X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 59 .79 -51.1XOMA rs XOMA ... ... ...dd 37.25 5.86 90 24.85 -30.2XTL Bio rs XTLB ... ... ... 4.14 1.55 2 1.63 -28.7XBiotech n XBIT ... ... ... 11.85 2.77 53 4.56 +15.7XcelBrnds XELB ... ... 13 5.00 2.00 15 2.90 -12.1XcelEngy XEL 1.44 3.1 20 52.22 41.51 2535 46.54 -3.3Xcerra XCRA ... ... ... 13.29 9.05 564 12.29 +25.5Xencor XNCR ... ... ...dd 34.63 18.55 167 29.57 +34.9XeneticB n XBIO ... ... ... 4.84 1.59 9 1.89 -1.5XenithB rs XBKS ... ... 33 36.44 25.84 33.83 XenonPhm XENE ... ... ... 6.35 2.10 102 6.05 +114.2Xilinx XLNX 1.44f 2.2 33 78.02 60.12 2956 65.12 -3.4Xperi XPER .80 3.4 ...dd 35.40 16.70 336 23.50 -3.7XploreTch XPLR ... ... 80 4.20 1.54 12 3.20 +12.7XpressSp rs XSPA ... ... 1 1.95 .56 43 .70 -48.9XspandPr n XSPL ... ... ... Xunlei Ltd XNET ... ... ... 27.00 3.11 377 13.16 -14.5YRC Wwde YRCW ... ... ...dd 17.61 7.36 976 8.44 -41.3YY Inc YY ... ... 6 142.97 48.35 1186 97.45 -13.8Yandex YNDX ... ... 86 44.49 24.94 8218 34.25 +4.6YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 57 7.75 +3.6Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 116 1.72 -2.8YintechIn n YIN .36e 4.1 ... 15.93 8.50 46 8.76 -8.4YogaWks n YOGA ... ... ... 5.85 1.98 125 2.34 -17.3YorkWater YORW .67 2.1 32 39.86 27.45 12 32.20 -5.0Youngevt n YGYI ... ... ... 7.00 3.44 4 3.69 -10.7YulongE rs YECO ... ... ... 9.00 1.25 44 3.29 +21.9ZK Intl n ZKIN ... ... ... 16.00 6.01 15 6.51 -33.6Zafgen ZFGN ... ... ...dd 10.00 3.21 78 7.02 +51.9Zagg ZAGG ... ... 22 23.70 6.83 291 11.65 -36.9ZaiLab n ZLAB ... ... ... 35.74 17.86 61 18.26 -14.0Zais Grp ZAIS 1.60 39.4 ...dd 4.09 1.72 13 4.06 +4.6ZealndPh n ZEAL ... ... ... 20.37 12.45 7 15.21 +11.8ZebraT ZBRA ... ... ...cc 148.71 92.66 434 133.12 +28.2ZillowA s ZG ... ... ...cc 59.73 37.96 665 50.74 +24.5ZillowC n Z ... ... ... 59.99 37.68 3053 50.83 +24.2ZionO&G ZN ... ... ...dd 6.90 1.29 250 4.15 +92.1ZionsBcp ZION .72e 1.3 18 57.29 38.43 3247 55.19 +8.6ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.80 3.33 591 4.33 +4.6Zix Corp ZIXI ... ... 35 6.67 3.82 564 5.32 +21.5Zogenix rs ZGNX ... ... ...dd 45.85 10.05 362 40.15 +.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.52 AB Government Money ... 1.53 AB Government Money ... 1.52 AIM MMCshRes 21 1.21 AIMMMInv 21 1.36 AIM Premier Portfoli 17 1.86 AIM Premier Tax Exem 10 1.52 AIM Premier U.S. Gov 22 1.59 AIM Short Term Invts 41 1.62 AIM Short Term Invts 12 1.49 AIM Short Term Invts 11 1.79 AIM Short Term Invts 16 1.85 AIM Short Term Invts 26 1.61 AlBernExRK p ... 1.47 AllBrnExRsv I ... 3.59 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.30 ABGovMMSel 25 1.61 AmC CapPr 49 1.24 AmC Prime 32 1.42 AmCentUSGv 51 1.33 AmCPrime t 32 1.18 American Century Pri 32 .67 BBH MM Inst 34 1.43 BBH MMkt 34 1.17 BLFMuniDlr 24 1.24 BMOGov I p 10 1.54 BMO Gov Y 10 1.29 BMO Institutional Pr 12 1.78 BMO Institutional Pr 12 1.53 BMOPrimeI p 12 1.75 BMO Prime Y 12 1.50 BNY Mellon Governmen 13 1.22 BNYMellon M 13 1.47 BNY Mellon National 13 1.16 BR TFdCsMg 28 1.06 BL FedTrDlr 39 1.31 BLFTrCsMg 50 1.07 BLFT Adm 28 1.46 BlackRock Cash Fds, 42 .93 BLFFedFDlr 34 1.34 BLFedFdPCS p 34 1.08 BLFFedFnd 34 1.59 BRInst 23 1.80 BLFCASel p 9 .66 BLFedFdSel p 34 .76 BLMunFdSel 24 .69 BLFTempFdSel 29 1.15 BlackRock Liquidity 34 1.55 BlackRock Liquidity 39 1.16 BlackRock Liquidity 34 1.19 BlackRock Liquidity 50 1.17 BlackRock Liquidity 7 .73 BlackRock Liquidity 28 1.16 BlackRock Liquidity 39 1.06 BlackRock Liquidity 34 1.09 BlackRock Liquidity 50 .74 BlackRock Liquidity 28 1.52 BlackRock Liquidity 28 .73 BLF FedTr 39 1.56 BLF TrsTr 50 1.57 BLFTrsTrDlr 50 1.32 BLFT FundDlr 28 1.31 BLFMunCsh 12 1.20 BRInvest 23 1.45 BlackRock Money Mark 23 .74 BLNYMfPCS p 7 1.05 BRSvc 23 1.53 BLFTempFdPCS 29 1.37 BRLiqTrsTAd 50 1.47 BLFM MuniCsh 12 1.45 BLF TempFd 29 1.87 BLFTmpDlr 29 1.62 BLFTmCsDlr 28 1.62 BLFedTrAd 39 1.46 BLCAMunPC p 9 .98 BlkrkLqTmpAd 29 1.77 BRLiqTmpCR 29 1.47 BLMuAdm 24 1.39 BLF TmpCsh 28 1.87 BLFT TrFund 28 1.56 BLFedAdm 34 1.49 BLMuCshMg 24 .98 BLFTmCshMg 29 1.37 CNIGovtA p 23 .99 California Tax-Free 30 1.11 CapResFd p 36 1.11 Cash Account Tr, Gov 33 1.44 Cash Account Tr, Gov 33 1.64 Cash Account Trust 33 .79 Cash Account Trust: 25 .42 Cash Acct Tr: Govt & 33 1.56 Cash Acct Tr: Tax Ex 25 1.17 Cash Acct Tr: Tax Ex 25 1.36 Cash Acct Tr: Tax Ex 25 1.40 CashMgtInst 32 1.49 CashResInst 32 1.55 CavanalCshAd 22 1.13 Cavanal Hill Governm 22 1.45 Cavanal Hill Governm 22 1.50 Cavanal Hill Governm 22 1.42 Cavanal Hill U.S. Tr 19 1.43 Cavanal Hill U.S. Tr 19 1.51 Cavanal Hill U.S. Tr 19 1.31 CavanalTrAdm 19 1.01 CitiznSelTreA 53 1.59 CitiznSelTreB 53 1.39 CityNaRoGv p 23 .84 CityNRochGv 23 1.29 Columbia Government 29 1.21 Columbia Government 29 1.22 Columbia Government 29 1.22 Columbia Government 29 1.39 Columbia Government 29 1.22 ColumbiaA 29 1.22 Columbia Z 29 1.22 DWSMSerMgd 32 1.66 DWSMSerInst 32 1.66 DWS MMkt 23 1.45 DWS Variable NAV Mon 21 2.05 DavisGvtA 52 .01 Deutsche Money Marke 23 1.25 Deutsche Money Marke 23 .48 Deutsche Money Marke 23 1.45 DryBasic 24 1.56 DryInsPfGHm 14 1.61 DryInsPfGvP 14 1.36 DryTrsAgcyC 14 1.30 DryResInst 14 1.66 Dreyfus Cash Mgmt Ad 31 1.82 Dreyfus Cash Mgmt In 31 1.92 Dreyfus Cash Mgmt In 31 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 53 1.63 Dreyfus Institutiona 19 1.82 Dreyfus Institutiona 44 1.27 Dreyfus Institutiona 44 1.52 Dreyfus Institutiona 14 1.61 Dreyfus Instl Prefer 19 1.76 Dreyfus Liquid Asset 24 1.41 Dreyfus Liquid Asset 24 1.00 Dreyfus Municipal Ca 13 1.35 Dreyfus Municipal Ca 13 1.11 Dreyfus New York Mun 18 1.42 Dreyfus New York Mun 18 1.16 Dreyfus Prime Money 42 1.84 Dreyfus Tax Exempt C 8 1.44 Dreyfus Tax Exempt C 8 1.21 Dreyfus Treasury Cas 25 1.54 Dreyfus Treasury Cas 25 1.29 Dreyfus Treasury Cas 25 1.44 Dreyfus Treasury Cas 25 1.15 Dreyfus Treasury Sec 46 1.56 Dreyfus Treasury Sec 46 1.30 Dreyfus Treasury Sec 46 1.45 Dreyfus Treasury Sec 46 1.15 Dreyfus Treasury and 14 1.60 DryfLA 24 1.10 DryInTrAgcHm 14 1.56 DryTrPmCsh I 44 1.56 DryfGenTrPrA 34 .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 22 1.93 FIMMMMktII 22 1.78 FIMMMMktIII 22 1.68 FIMMTrOnlyII p 37 1.40 FIMMTrOnly3 37 1.30 FIMMTrOnly I 37 1.55 FIMM Treasury Only P 37 1.59 FIMM Treasury Portfo 37 1.60 FIMMTry I 37 1.56 FIMMTryII 37 1.41 FIMMTryIII 37 1.31 FedCAMuniII 26 1.03 FedCAMunCS p 26 .68 FedCAMunCap 26 1.33 FedGovOblCp 31 1.45 FedGovOb IS 31 1.56 FedGovOblSv 31 1.34 FedMMEagle 37 1.64 FedNYMun WS 40 1.39 FedPAMu WS 19 1.29 FedPrCshObCp 29 1.72 FedPrVlObSv 1 1.66 FedPrVlOblCp 1 1.81 FedPrVluObl 1 1.91 FedPrCshOblIS 29 1.82 FdPrCshObSv 29 1.57 FedPriOb IS 33 1.91 FedPrObSvc 33 1.71 FedTrstUSTr 24 1.53 FedTrsOb IS 22 1.56 FedTreasObSv 22 1.31 FedTrsOblCp 22 1.46 FedUSTCshSv 46 1.29 FedUSTrsIns 46 1.54 FedVaMuCsCS p 19 .79 Federated Government 31 .60 Federated Government 48 1.23 Federated Government 31 .88 Federated Government 31 .46 Federated Government 31 .48 Federated Government 31 .88 Federated Government 31 .91 Federated Government 31 .71 Federated Government 31 1.60 Federated Institutio 6 1.56 Federated Institutio 37 1.59 Federated Institutio 37 1.74 Federated Institutio 33 1.86 Federated Institutio 37 1.84 Federated Municipal 31 1.01 Federated Municipal 31 1.25 Federated Municipal 31 .77 Federated Municipal 31 .89 Federated Prime Cash 29 .88 Federated Prime Cash 29 1.03 Federated Prime Cash 29 1.13 Federated Prime Cash 29 1.33 Federated Prime Cash 29 1.52 Federated Treasury O 22 1.30 Federated Trust for 24 .83 Federated Trust for 24 .68 FedMstr 20 1.87 FidTrAdvC t 32 .30 Fidelity California 18 1.43 Fidelity California 18 1.18 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 22 1.97 Fidelity Insti Money 16 1.89 Fidelity Insti Money 16 1.36 Fidelity Insti Money 37 1.06 Fidelity Insti Money 37 1.05 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 1.39 FidSpGov 26 1.33 FidSpMM 21 1.68 FidSpUSTr 37 1.31 FidMMPortS 22 1.88 Fidelity Massachuset 22 1.44 Fidelity Massachuset 22 1.19 Fidelity Money Marke 21 1.80 Fidelity New Jersey 49 1.45 Fidelity New Jersey 49 1.20 Fidelity New York AM 22 1.46 Fidelity New York AM 22 1.21 Fidelity SAI Municip 29 1.57 Fidelity Series Gove 23 1.75 Fidelity Tax-Exempt 38 1.38 Fidelity Treasury Mo 32 1.32 Fidelity Treasury On 37 1.50 FidTrPortsS 37 1.51 FidTrsyCR 32 .79 FidTryDly M 32 1.04 FstAmTrObD 25 1.12 FstAmGvObA p 23 .98 FstAmPrObY 16 1.54 FstAmTrObA p 25 .97 FstAmTrObY 25 1.27 First American Gover 23 1.59 First American Insti 16 1.86 First American Treas 25 1.58 First American U.S. 44 1.52 First American U.S. 44 1.12 First American U.S. 44 .97 First American U.S. 44 1.27 FsAmGvObII 23 1.43 FstAmTrObII 25 1.42 FsAmISTrII 44 1.42 FstAmPrObZ 16 1.85 FstAmPrObl 16 1.59 FsAmPrObII 16 1.69 FstAmTrObZ 25 1.54 FstAmTreResA 25 .78 Gabelli U.S. Treasur 53 1.62 Gabelli U.S. Treasur 53 1.62 GabelliUST 53 1.62 GartmrMMPr 36 1.17 GnCAMuB 7 .82 GnTrsAgcy A 28 1.01 GnTrsAgcy R 28 1.21 GnGvSec 38 .94 GeneralB p 30 1.01 General Government S 38 1.21 GnGovB p 38 .74 General Money Market 30 1.42 General Municipal Mo 9 1.13 General Treasury Sec 34 .95 General Treasury Sec 34 1.12 General Treasury and 28 .76 GnMMkt 30 1.24 Goldman Sachs Fds, F 33 1.48 Goldman Sachs Fds, F 33 1.55 Goldman Sachs Financ 34 1.91 Goldman Sachs Financ 34 1.51 Goldman Sachs Financ 34 1.76 Goldman Sachs Financ 24 1.51 Goldman Sachs Financ 24 1.11 Goldman Sachs Financ 24 1.36 Goldman Sachs Financ 23 1.49 Goldman Sachs Financ 23 1.09 Goldman Sachs Financ 23 1.34 Goldman Sachs Financ 36 1.92 Goldman Sachs Financ 36 1.52 Goldman Sachs Financ 36 1.77 Goldman Sachs Financ 35 1.32 Goldman Sachs Financ 35 1.07Goldman Sachs Financ 35 1.47 Goldman Sachs Financ 33 1.08 Goldman Sachs Financ 33 1.33 Goldman Sachs Financ 24 1.58 Goldman Sachs Financ 35 1.54 Goldman Sachs Financ 23 1.56 Goldman Sachs Financ 34 1.98 Goldman Sachs Financ 36 1.99 Goldman Sachs Financ 36 1.87 Goldman Sachs Financ 34 1.86 Goldman Sachs Financ 23 1.44 Goldman Sachs Financ 35 1.42 Goldman Sachs Financ 24 1.46 Goldman Sachs Financ 33 1.43 Goldman Sachs Financ 35 .92 Goldman Sachs Financ 35 .77 Goldman Sachs Financ 35 1.22 Goldman Sachs Financ 33 .94 Goldman Sachs Financ 33 .78 Goldman Sachs Financ 33 1.23 Goldman Sachs Financ 23 .94 Goldman Sachs Financ 23 .79 Goldman Sachs Financ 23 1.24 Goldman Sachs Financ 34 1.66 Goldman Sachs Financ 24 .96 Goldman Sachs Financ 24 .81 Goldman Sachs Financ 24 1.26 Goldman Sachs Financ 36 1.36 Goldman Sachs Financ 36 1.21 Goldman Sachs Financ 36 1.66 Goldman Sachs Financ 34 1.21 Goldman Sachs Financ 34 1.36 Goldman Sachs Financ 24 .61 Goldman Sachs Financ 24 1.36 Goldman Sachs Financ 24 1.61 Goldman Sachs Financ 33 1.08 Goldman Sachs Financ 33 1.55 Goldman Sachs Financ 33 1.23 Goldman Sachs Financ 33 1.48 Goldman Sachs Financ 33 .78 Goldman Sachs Financ 33 1.43 Goldman Sachs Financ 33 1.33 Goldman Sachs Financ 33 1.58 Goldman Sachs Invest 30 1.40 Goldman Sachs Invest 30 1.25 Goldman Sachs Invest 30 1.10 Goldman Sachs Invest 12 .46 Goldman Sachs Invest 12 1.21 Goldman Sachs Invest 30 1.65 Goldman Sachs Invest 30 1.90 Goldman Sachs Invest 30 .90 Goldman Sachs Invest 30 1.65 GovTxMgSvc 48 1.28 GovObTR 31 1.08 GovTxMgIS 48 1.52 Government Fund Clas 39 1.47 Government Obligatio 23 1.61 Government Obligatio 23 1.58 GovResFd P 31 .73 HSBC U.S. Government 30 1.50 HSBC U.S. Government 30 1.61 HSBC U.S. Government 30 1.55 HSBC U.S. Government 30 1.57 HSBC U.S. Treasury M 30 1.45 HSBC U.S. Treasury M 30 1.20 HSBC U.S. Treasury M 30 1.56 HSBC U.S. Treasury M 30 1.52 HSBC U.S. Treasury M 30 1.54 HSBCUSGov A 30 1.10 HSBCUSGov D 30 1.25 Harbor Money Market 39 1.43 Harbor 39 1.43 HeritAdm 15 1.72 HeritInst 15 1.85 HewittMM p 42 .26 ING MM A 24 1.36 ING MM I 24 1.36 Invesco Government M 21 1.57 InvescoA5 21 1.22 InvescoC5 p 21 .46 Invesco Tax Exempt C 12 .76 Invesco Tax-Exempt C 12 .78 Investor Cash Tr, Tr 48 1.56 Investor Tax-Exempt 12 1.36 Investor Tax-Exempt 12 .96 Investor Tax-Exempt 12 1.21 Investor Tax-Exempt 12 1.43 Investor Tax-Exempt 12 1.31 Investor Tax-Exempt 12 .81 Investor Tax-Exempt 12 .66 Investor Tax-Exempt 12 1.11 InvCshTrTrs 48 1.64 Investors Cash Tr, T 48 1.18 Investors Cash Trust 48 1.61 Ivy Cash Management 19 .43 Ivy Cash Management 19 .44 Ivy Cash Management 19 1.41 Ivy Government Money 13 1.07 Ivy Government Money 13 1.31 IvyMonyyC t 13 .16 IvyMnyA 13 1.05 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 45 1.45 JPM100 SecP 45 1.26 JPM100 TrInst 45 1.50 JPMorgan100 45 1.12 JPMLqAstP 20 1.61 JPMorganFed 29 1.14 JPMorFedAgcy 29 1.47 JPMorgFedPr 29 1.28 JPMLqAstAg 20 1.80 JPMLqAstC p 20 1.09 JPMLqAstMrg 20 1.47 JPMLqAstInst 20 1.85 JPMMunInst 6 1.57 JPMMuMorg 6 1.19 JPMNYMuR p 6 1.05 JPMorgPrm 19 1.53 JPMorgPrAgcy 19 1.79 JPMorgPrmPr 19 1.60 JPMTreasC t 19 .80 JPMTrsPlusP 19 1.32 JPMTrsPlsMrg 19 1.18 JPMTrsPlsInst 19 1.56 JPMTrsPlsAg 19 1.51 JPMTrsSecR p 45 1.01 JPMUSGvInst 29 1.56 JPMUSGvtR p 29 1.07 JPMUSGvtMrg 29 1.18 JPMLqAsInv 20 1.55 JPMorgan 100% US Tre 45 1.53 JPMorgan California 6 1.26 JPMorgan California 6 .66 JPMorgan California 6 1.01 JPMFedInst 29 1.52 JPMorgan Institution 6 1.54 JPMorgan Institution 6 1.59 JPMorgan Institution 6 1.57 JPMorgan Institution 6 1.49 JPMorgan Liquid Asse 20 1.88 JPMorgan Municipal M 6 1.08 JPMorgan Municipal M 6 1.52 JPMorgan Municipal M 6 .73 JPMorgan New York Mu 6 1.30 JPMorgan New York Mu 6 .70 JPMorgan New York Mu 6 1.05 JPMPrInst 19 1.84 JPMPrRsv 19 1.35 JPMorgan Prime Money 19 1.89 JPMorgan Prime Money 19 1.87 JPMorgan Prime Money 19 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 16 .98Liquid Assets Portfo 16 1.65 Liquid Assets Portfo 16 1.30 Liquid Assets Portfo 16 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 1.23 Maryland Tax-Free Mo 30 1.17 Meeder Institutional 31 1.81 MeederRetl 32 1.51 ML CMAMn 37 1.20 ML CMATr 48 1.15 MilestnTOInst 28 1.48 MilestnTOInv 28 1.22 MHLIRSel 21 1.86 MMktGS2 44 1.60 MMktGS4 44 1.35 MMktProFdInv 32 .78 MMktProFdSvc 32 .28 Mutual America Insti 23 1.56 Nationwide Governmen 36 1.00 NatnwdMMInst 36 1.27 New York Tax-Free Mo 25 1.30 NorthInstGovSel 37 1.52 Northern 29 1.69 NorthernGvSl 37 1.37 Northern Institution 7 1.49 Northern Institution 42 1.51 Northern Institution 37 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/Thursday, May 3, 2018

PAGE 41

Northern Institution 37 1.52 NorthInstTreas 38 1.55 NorthernUSGv 42 1.38 OppCshResN t 45 1.16 OppenhCshB p 45 1.14 OppenhCshC p 45 1.16 OppCshRes 45 1.15 Oppenheimer Governme 45 1.19 Oppenheimer Institut 46 1.67 Oppenheimer Institut 46 1.62 Oppenheimer Institut 46 1.60 OppMMFd A 45 1.19 PIMCO Government Mon 9 1.49 PIMCO Government Mon 9 1.49 PIMCO Government Mon 9 1.54 PIMCO Government Mon 9 1.64 PIMCO Government Mon 9 1.64 PIMCO Government Mon 9 1.64 PNC Government Money 27 1.48 PNC Gov A 27 1.45 PNC Gov I 27 1.55 PNC TrA p 37 1.39 PNC Tr I 37 1.49 PNC Treasury Plus Mo 24 1.41 PNC Treasury Plus Mo 24 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 22 1.59 PremierPort 17 1.86 Premier Portfolio Pe 17 1.31 Premier Portfolio Pr 17 1.56 Premier Portfolio Re 17 1.72 Premier Portfolio Re 17 .98 PrimeObTR 33 1.41 PruMMartD 36 1.18 PruMMrtZ 36 1.36 Prudential Governmen 36 1.18 Prudential Governmen 36 1.17 Prudential Governmen 36 1.22 PruInstMM A 19 1.82 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 16 1.91 Retail Prime Obligat 16 1.75 Retail Prime Obligat 16 1.85 Retail Prime Obligat 16 1.60 Retail Prime Obligat 16 1.65 Retail Prime Obligat 16 1.30 Rydex U.S. Governmen 45 .75 SEI DITGovA 39 1.47 SEI DITGvIIA 51 1.53 SEI DITTrsA 38 1.48 SEI DITTrIIA 41 1.50 STI CshRes 29 1.41 STIC Prime Portfolio 11 1.63 STIC Prime Portfolio 11 .92 STIC Prime Portfolio 11 1.24 STIC Prime Portfolio 11 1.71 STIT Liquid Assets 16 1.55 STIT STIC Prime Por 11 1.49 STIT Government & Ag 26 1.58 STIT Government & Ag 26 1.31 STIT Liquid Assets P 16 1.82 STIT STIC Prime Port 11 1.75 STIT Tax-Free Cash R 12 1.24 STIT Tax-Free Cash R 12 1.45 STIT Treasury Obliga 38 1.59 STIT Treasury Obliga 38 1.55 STIT Treasury Obliga 38 1.34 STIT Treasury Portfo 41 1.32 STIT Treasury Portfo 41 1.59 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 24 1.49 SchwbACR 24 1.42 SchwbCshRes 24 1.35 Schwab Government Mo 22 1.38 SchwbInv 28 1.65 SchwbRetAdv 32 1.67 Schwab Retirement Go 34 1.54 Schwab Treasury Obli 11 1.35 Schwab U.S. Treasury 15 1.32 SchbValAdv 29 1.68 SchwValAdUlt 29 1.83 Schwab Variable Shar 31 1.82 SchwbGv 22 1.12 SchbMM 4 1.47 Schb UST 15 1.12 SentinelGov A 11 1.10 StFrmMMLgA 38 1.34 State Farm Money Mar 38 1.16 State Farm Money Mar 38 1.16 State Farm Money Mar 38 1.16 State Farm Money Mar 38 1.23 State Farm Money Mar 38 1.23 State Farm Money Mar 38 1.23 State Farm Money Mar 38 1.23 StStInstLRS 23 1.93 State Street Insti L 17 1.35 State Street Insti T 26 1.26 State Street Insti T 26 1.62 State Street Insti T 32 1.59 State Street Insti U 23 1.64 State Street Insti U 23 1.29 State Street Institu 23 1.67State Street Institu 23 1.61 State Street Institu 26 1.54 State Street Institu 32 1.51 State Street Institu 23 1.56 State Street Institu 23 1.39 State Street Institu 32 1.24 State Street Institu 23 1.66 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 36 .01 T. Rowe Price Govern 42 1.45 T. Rowe Price Instit 40 1.73 T. Rowe Price Tax-Ex 39 1.22 TDAM California Muni 18 .77 TDAM Insti U.S. Gov 47 1.25 TDAM Insti U.S. Gove 47 1.50 TDAM Institutional T 52 .73 TDAM Institutional T 52 1.25 TDAM Institutional U 47 .85 TDAMMMInv 54 1.30 TDAMMMkPr 54 1.29 TDAM Money Market Po 54 1.40 TDAM Money Market Po 54 1.20 TDAM Municipal Portf 31 .77 TDAM New York Munici 12 .87 TDAM U.S. Government 32 .93 TDAMUSGv 32 1.03 TIAA-CREF Inst 48 .02 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .02 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 37 1.54 TRowPRF 42 1.30 TRowUST 43 1.33 Thriv MM Inst 31 1.30 Thriv MMk A 31 1.25 TreasObTR 22 1.06 Treasury Obligations 25 1.56 Treasury Portfolio P 38 1.50 U.S. Government Mone 51 .58 U.S. Government Mone 51 1.08 U.S. Government Mone 51 1.78 U.S. Treasury Money 43 1.43 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 27 1.46 USAA Treas 41 1.34 VALIC MMktI 36 .01 VALIC MMkII 35 .01 VangAdmTry 46 1.63 VangFdl 43 1.58 VangPr 40 1.82 VangPrInst 40 1.88 Voya Government Mone 24 1.36 Voya Government Mone 24 1.36 Voya Government Mone 24 .36 Voya Government Mone 24 1.36 Voya Liquid Assets P 27 1.23 Voya Liquid Assets P 27 1.48 Voya Liquid Assets P 27 1.08 Voya Money Market Po 27 1.42 Voya Money Market Po 27 1.27 WA Select Tax Free R 7 1.47 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 42 1.06 Western Asset Govern 42 .78 WA GvtRsvA 42 1.18 WAInstGvInst 42 1.63 Western Asset Insti 57 1.47 Western Asset Insti 48 1.78 Western Asset Instit 42 1.58 Western Asset Instit 42 1.58 Western Asset NY Tax 6 1.08 Western Asset Prime 30 1.48 Western Asset Tax Fr 7 .58 Western Asset Tax Fr 7 1.08 Western Asset US Tre 57 .72 WstnUSTrN 57 1.12WstnInstLqRsI 48 1.83 WstnPrmLiq 48 1.54 WstnInstUSTR 57 1.53 WstnPrmUSTR 57 1.27 Wilm GovSel 41 1.35 Wilm TrAdm 38 1.06 Wilm TrSvc 38 .91 Wilm TrSvc 38 1.31 Wilm GovAdm 41 1.10 Wilmington U.S. Gove 41 .95 WilmUSGov 41 1.45Tax ExemptAIMTx 12 .66 AmC CATF 12 1.25 AmC TF 9 1.32 BMO TaxF I p 9 1.53 BMO TaxF Y 9 1.28 BNYMelNMuM 13 1.41 BLMunFdPCS p 24 1.01 BRLM Muni 24 1.49 BRF NYMuni 7 1.53 BRFCAMuni 9 1.46 CashActTxEMgd 25 1.24 FIMMTxExII 31 1.36 FIMMTxEx3 31 1.26 FIMMTxExI 31 1.51 FedCAMuniSv 26 1.18 FedCAMu WS 26 1.43 FedGAMuCsh 10 1.30 FedMAMuCS p 29 .69 FedMAMuniSv 29 1.10 FedMuObl A 31 1.58 FedMuOblCap 31 1.49 FedMunOblSv 31 1.33 FedNYMuCSv 40 1.17 FedNYMuCS p 40 .70 FedNYMuCsII 40 .94 FedPAMuniCS 19 .70 FedPAMuCsSv 19 1.09 FedTaxFObWS 30 1.52 FedTxFrObSv 30 1.27 FedMuniSvc 19 1.18 FedTxF c 6 1.61 FidCA 20 1.22 FidCT 42 1.22 FidMA 27 1.18 FidMI 27 1.19 FidMuMM 39 1.31 FidNJ 48 1.13 FidNY 28 1.17 FidOH 52 1.17 FidPA 25 1.21 FidSpCA 18 1.33 FidSpMA 22 1.34 FidSpNJ 49 1.35 FidSpNY 22 1.36 FidTEDly M 38 1.01 FidAZ 15 1.26 Fid TECR 38 .76 FidTxEx MM 38 1.26 FidTaxExPortS 31 1.46 FinSq TEF 12 1.46 FstAmTFA 24 .92 FstAmTxFY 24 1.22 FsAmTxFObII 24 1.37 FstAmTFObZ 24 1.47 GenNJMun 23 .90 GenNYMuB 19 .97 GnMuB p 9 .69 GnNYMuB p 19 .57 GnCalMu 7 1.04 JPMMuMMP 6 1.33 JPMorganCA 6 1.12 JPMorganNY 6 1.16 JPMorganTF 9 1.12 JPMorg TFPr 9 1.26 JPMTxFrR p 9 1.01 JPMorgTFAgcy 9 1.45 JPMTxFrInst 9 1.50 NYTxFrMMI 21 1.88 NortnInstMuni 7 1.49 NorthernMun 8 1.31 PremierTxEx 10 1.52 SchwAMTTxF 11 1.20 SchwNYMuVA 12 1.40 SchwNYMuSw 12 1.15 SchwTxFValAd 11 1.42 ShwbTE 12 1.31 SchwabTxEx 12 1.41 Schwb CA 12 1.14 ScudTECshInst 25 1.40 TDAMCAMu 18 .87 TDAMMuni 31 .87 TDAMNYMu 12 .97 TRowSumMu 42 1.15 TRowCA c 30 .89 TRowNY c 25 1.08 TRowTE c 39 1.16 USAATxEx 19 1.17 VangNJ 42 1.43 VangCA 26 1.43 VangPA 17 1.49 VangNY 23 1.48 VangTxEx 27 1.50 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 7 .93 WstnInstTxFR 7 1.52 WstnNYTxR N 6 .93 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 1.71 1.00 May 18 p 99.30 99.31 1.70 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 99.26 99.27 +0.01 1.77 1.38 Jun 18 p 99.29 99.30 1.81 2.38 Jun 18 p 100.03 100.04 +0.01 1.76 .88 Jul 18 p 99.26 99.27 +0.01 1.79 1.38 Jul 18 f 100.21 100.22 -0.01 1.38 Jul 18 p 99.28 99.29 1.84 2.25 Jul 18 p 100.03 100.04 1.81 1.00 Aug 18 p 99.24 99.25 +0.01 1.87 4.00 Aug 18 p 100.19 100.20 1.87 .75 Aug 18 p 99.19 99.20 1.93 1.50 Aug 18 p 99.27 99.28 1.92 1.00 Sep 18 p 99.21 99.22 +0.01 1.93 .75 Sep 18 p 99.15 99.16 1.98 1.38 Sep 18 p 99.23 99.24 1.99 .88 Oct 18 p 99.15 99.16 2.00 .75 Oct 18 p 99.12 99.13 2.03 1.25 Oct 18 p 99.19 99.20 2.03 1.75 Oct 18 p 99.27 99.28 2.03 1.25 Nov 18 p 99.18 99.19 2.05 3.75 Nov 18 p 100.28 100.29 2.07 1.00 Nov 18 p 99.12 99.13 2.08 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 2.09 1.00 Dec 18 p 99.13 99.14 2.15 1.38 Dec 18 p 99.16 99.17 +0.01 2.14 1.50 Dec 18 p 99.18 99.19 2.14 1.13 Jan 19 p 99.09 99.10 +0.01 2.16 2.13 Jan 19 f 101.10 101.11 .25 1.13 Jan 19 p 99.06 99.07 2.19 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 2.21 2.75 Feb 19 p 100.13 100.14 2.22 8.88 Feb 19 k 105.07 105.08 2.12 1.13 Feb 19 p 99.03 99.04 2.23 1.38 Feb 19 p 99.09 99.10 2.23 1.50 Feb 19 p 99.12 99.13 2.23 1.00 Mar 19 p 98.30 98.31 +0.01 2.24 1.25 Mar 19 p 99.02 99.03 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 .61 .88 Apr 19 p 98.22 98.23 2.24 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 2.29 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 98.28 98.29 +0.01 2.31 1.50 May 19 p 99.04 99.05 2.32 1.00 Jun 19 p 98.15 98.16 +0.01 2.34 1.25 Jun 19 p 98.24 98.25 2.33 1.63 Jun 19 p 99.05 99.06 2.34 .75 Jul 19 p 98.03 98.04 2.35 1.88 Jul 19 f 102.04 102.05 .08 .88 Jul 19 p 98.05 98.06 2.37 1.63 Jul 19 p 99.03 99.04 +0.01 2.36 .75 Aug 19 p 97.30 97.31 +0.01 2.38 3.63 Aug 19 p 101.17 101.18 2.39 8.13 Aug 19 k 107.08 107.09 2.36 1.00 Aug 19 p 98.05 98.06 2.40 1.25 Aug 19 p 98.16 98.17 +0.01 2.40 1.63 Aug 19 p 98.31 99.00 2.40 .88 Sep 19 p 97.30 97.31 +0.01 2.41 1.00 Sep 19 p 98.01 98.02 +0.01 2.41 1.38 Sep 19 p 98.18 98.19 +0.01 2.41 1.75 Sep 19 p 99.02 99.03 2.42 1.00 Oct 19 p 97.31 98.00 +0.01 2.42 1.25 Oct 19 p 98.09 98.10 +0.01 2.43 1.50 Oct 19 p 98.20 98.21 +0.01 2.43 1.00 Nov 19 p 97.27 97.28 +0.01 2.44 3.38 Nov 19 p 101.12 101.13 2.44 1.00 Nov 19 p 97.25 97.26 +0.01 2.44 1.50 Nov 19 p 98.29 98.30 2.44 1.50 Nov 19 p 98.17 98.18 +0.01 2.44 1.38 Dec 19 p 98.09 98.10 +0.01 2.45 1.13 Dec 19 p 97.27 97.28 +0.01 2.44 1.63 Dec 19 p 98.21 98.22 +0.01 2.45 1.88 Dec 19 p 99.02 99.03 +0.01 2.44 1.38 Jan 20 f 101.18 101.19 +0.01 .45 1.38 Jan 20 f 98.06 98.07 2.45 1.25 Jan 20 p 97.30 97.31 +0.01 2.46 1.38 Jan 20 p 98.05 98.06 +0.01 2.45 2.00 Jan 20 p 99.06 99.07 2.46 3.63 Feb 20 p 102.00 102.01 +0.01 2.47 8.50 Feb 20 k 110.18 110.19 +0.01 2.42 1.38 Feb 20 p 98.01 98.02 +0.01 2.48 1.25 Feb 20 p 97.26 97.27 +0.01 2.48 2.25 Feb 20 p 99.19 99.20 +0.01 2.47 1.13 Mar 20 p 97.15 97.16 +0.01 2.49 1.38 Mar 20 p 97.30 97.31 +0.01 2.49 2.25 Mar 20 p 99.18 99.19 +0.01 2.48 1.50 Apr 20 p 98.03 98.04 +0.01 2.51 .13 Apr 20 f 99.02 99.03 .59 1.13 Apr 20 p 97.10 97.11 +0.01 2.51 1.38 Apr 20 p 97.26 97.27 +0.01 2.50 2.38 Apr 20 p 99.24 99.25 +0.01 2.49 1.50 May 20 p 97.31 98.00 2.52 3.50 May 20 p 101.30 101.31 +0.01 2.52 8.75 May 20 k 112.16 112.17 2.40 1.38 May 20 p 97.22 97.23 +0.01 2.52 1.50 May 20 p 97.30 97.31 +0.02 2.52 1.50 Jun 20 p 97.28 97.29 +0.01 2.53 1.63 Jun 20 p 98.03 98.04 +0.01 2.53 1.88 Jun 20 p 98.20 98.21 +0.02 2.53 1.25 Jul 20 f 102.00 102.01 +0.01 .33 1.50 Jul 20 p 97.25 97.26 +0.01 2.54 1.63 Jul 20 p 98.00 98.01 +0.01 2.55 2.00 Jul 20 p 98.25 98.26 2.55 1.50 Aug 20 p 97.21 97.22 2.56 2.63 Aug 20 p 100.05 100.06 +0.01 2.55 8.75 Aug 20 k 113.22 113.23 2.54 1.38 Aug 20 p 97.10 97.11 +0.01 2.57 2.13 Aug 20 p 99.00 99.01 +0.01 2.57 1.38 Sep 20 p 97.09 97.10 +0.01 2.57 1.38 Sep 20 p 97.05 97.06 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 97.02 97.03 +0.01 2.60 1.75 Oct 20 p 97.30 97.31 2.60 1.75 Nov 20 p 97.30 97.31 +0.01 2.60 2.63 Nov 20 p 100.01 100.02 2.60 1.63 Nov 20 p 97.17 97.18 2.61 2.00 Nov 20 p 98.15 98.16 2.61 1.88 Dec 20 p 98.05 98.06 2.60 1.75 Dec 20 p 97.25 97.26 +0.01 2.62 2.38 Dec 20 p 99.12 99.13 +0.01 2.62 2.00 Jan 21 p 98.12 98.13 2.62 1.13 Jan 21 f 101.19 101.20 +0.02 .53 1.38 Jan 21 p 96.22 96.23 +0.01 2.63 2.13 Jan 21 p 98.21 98.22 2.63 2.25 Feb 21 p 99.00 99.01 +0.01 2.62 3.63 Feb 21 p 102.21 102.22 2.62 7.88 Feb 21 k 114.04 114.05 -0.01 2.58 1.38 Feb 21 p 95.28 95.29 2.64 2.00 Feb 21 p 98.08 98.09 2.64 2.38 Mar 21 p 99.09 99.10 +0.01 2.63 1.25 Mar 21 p 96.03 96.04 +0.01 2.65 2.25 Mar 21 p 98.28 98.29 2.65 .13 Apr 21 f 98.16 98.17 +0.02 .63 2.38 Apr 21 p 99.08 99.09 +0.01 2.64 1.38 Apr 21 p 96.10 96.11 2.66 2.25 Apr 21 p 98.27 98.28 +0.01 2.65 3.13 May 21 p 101.10 101.11 2.66 8.13 May 21 k 115.28 115.29 2.64 2.00 May 21 p 98.01 98.02 +0.01 2.67 1.13 Jun 21 p 95.10 95.11 +0.01 2.68 2.13 Jun 21 p 98.10 98.11 2.68 .63 Jul 21 f 100.16 100.17 +0.03 .47 1.13 Jul 21 p 95.05 95.06 +0.01 2.69 2.25 Jul 21 p 98.20 98.21 +0.01 2.69 2.13 Aug 21 p 98.07 98.08 +0.01 2.70 8.13 Aug 21 k 117.03 117.04 2.65 1.13 Aug 21 p 95.00 95.01 +0.01 2.70 2.00 Aug 21 p 97.25 97.26 +0.01 2.70 1.13 Sep 21 p 94.28 94.29 +0.01 2.71 2.13 Sep 21 p 98.03 98.04 +0.01 2.71 1.25 Oct 21 p 95.05 95.06 +0.01 2.71 2.00 Oct 21 p 97.20 97.21 +0.01 2.71 2.00 Nov 21 p 97.20 97.21 +0.01 2.71 8.00 Nov 21 k 117.25 117.26 2.69 1.75 Nov 21 p 96.23 96.24 +0.01 2.72 1.88 Nov 21 p 97.06 97.07 +0.01 2.70 2.00 Dec 21 p 97.15 97.16 +0.01 2.72 2.13 Dec 21 p 97.30 97.31 +0.02 2.72 .13 Jan 22 f 98.09 98.10 +0.04 .59 1.50 Jan 22 p 95.20 95.21 +0.01 2.73 ARCResources 86790 14.62 14.10 14.52 +.27 AdvOil Gas 104209 4.22 3.99 4.17 +.15 Aimia Inc 64324 2.18 2.04 2.14 +.05 AirCdaV VV 86698 25.19 24.50 24.81 -.28 AlacerGoldJ 61901 2.24 2.16 2.22 +.06 AlamosGoldA 193294 7.25 6.77 7.10 +.29 AlgonquinPwr 76705 12.75 12.59 12.72 +.18 AlimntatnBSV 77457 55.31 54.03 54.08 -1.21 AphriaInc J 277260 10.20 9.63 9.84 -.01 AthabascaOil 168216 1.59 1.54 1.57 +.02 AuroraCannabi 962414 8.22 7.73 7.95 +.07 B2GoldCorpo 259170 3.74 3.64 3.65 +.02 BCE Inc 171357 54.76 53.92 53.92 -.55 BarrickGold 209389 17.50 17.21 17.22 -.07 BaytexEnergy 436099 5.86 5.73 5.80 -.01 BellatrixExpl 191096 2.17 2.01 2.15 +.15 BirchcliffEng 118768 4.68 4.56 4.64 +.05 Bk NS 108768 79.30 78.86 79.08 +.22 BkMontreal 103151 98.09 97.51 97.84 +.08 BlackPearlo 85227 1.42 1.35 1.41 +.02 BlackberryLtd 186037 14.12 13.47 14.00 +.46 BombardirBSV 1293074 3.96 3.86 3.93 +.07 BonavistaEgy 219146 1.72 1.65 1.71 +.09 BrookdALV 62451 50.64 50.18 50.32 -.16 CGIGrpASV 84802 78.00 75.00 76.10 +1.68 CIBC 109712 112.49 111.84 112.00 -.16 CalfracWell 191507 7.24 6.79 7.15 +.35 CamecoCorp 256822 15.01 14.25 14.68 +.34 CanopyGrowth 359588 30.70 28.76 29.67 +.18 CardinalEngy 94151 5.38 5.14 5.29 +.17 CdnEgySrvTc 67943 6.30 6.16 6.25 +.08 CdnNatRail 70172 98.76 97.87 98.05 +.08 CdnNatRes 188510 46.65 46.03 46.48 +.45 CelesticaSV 114850 15.23 14.73 15.21 +.44 CenovusEngy 598127 13.28 12.81 13.12 +.19 CenterraGld 111437 8.02 7.74 7.75 -.21 CequenceEgy 262774 .07 .06 .06 -.01 CineplexInc 221245 29.08 27.56 28.05 -1.34 ConcordiaInt 148562 .54 .38 .40 -.19 CrescentPnt 453001 11.53 11.10 11.26 +.08 CrewEngy 62091 2.64 2.50 2.63 +.13 DenisonMines 83121 .65 .62 .65 +.03 DetourGoldo 196171 10.34 9.90 10.10 -.06 ECNCapitalCo 67546 3.44 3.40 3.41 -.03 EldoradoGld 264761 1.31 1.20 1.29 +.09 ElementFin 462877 4.95 4.84 4.91 +.01 EnCanaCorp 373198 16.97 16.13 16.66 +.51 EnbridgeInc 216811 39.77 39.38 39.51 +.13 EnerplusCorp 92355 15.15 14.72 15.03 +.26 FirstQntumo 311719 19.80 18.76 19.13 +.41 FissionUrnmo 348596 .70 .65 .68 +.02 Fortis Inc 82957 43.19 42.30 42.51 -.54 FrstMajSvro 78361 8.86 8.49 8.70 +.30 GoldcorpInc 213869 17.48 17.13 17.25 +.10 GranTierrao 153029 4.39 3.93 4.35 +.16 GreenOrgancHl 183452 2.04 .99 1.83 ... GreenOrganicD 903976 4.25 3.67 3.89 ... GuyanaGldo 82984 5.34 5.14 5.19 -.01 HorzonNtho 89179 2.40 2.33 2.36 +.02 HrznCrdOilBl 164259 10.52 10.18 10.41 +.10 HrznCrdOilBr 140519 5.46 5.28 5.34 -.05 HrznNtGsBul 146644 3.69 3.63 3.64 -.13 HudBayMnrls 179757 9.02 8.76 8.85 +.12 HuskyEngy 91896 18.43 17.95 18.05 +.04 HydroOneLimi 59124 20.64 20.47 20.48 -.17 ISharesS P60 203008 23.37 23.24 23.25 -.02 IShrsCapEngy 141155 12.82 12.63 12.74 +.10 IamgoldCorp 137647 7.34 7.10 7.20 +.09 ImperialOil 139310 40.12 39.32 39.87 +.52IvanhoeAo 119539 2.75 2.50 2.71 +.12 KatangaMng 230514 .96 .80 .90 +.10 KeltExplo 92165 8.47 8.08 8.39 +.29 KinrossGold 204528 5.16 5.06 5.07 +.02 Kirklandlake 115261 23.84 22.64 23.05 -.01 LargoResourcs 257866 1.75 1.61 1.65 -.07 LundinMng 356435 8.41 8.20 8.29 +.02 LydianOrdo 176263 .41 .34 .37 -.03 MAGSilvero 56589 14.54 14.19 14.34 +.05 MEGEnergy 235386 7.15 6.78 7.07 +.15 MagnaInt l 97693 77.87 76.34 77.08 +.83 ManulifeFin 505071 24.24 23.35 23.45 -.78 MapleLeaf 143799 29.17 26.50 28.66 -1.74 MedReleafCorp 127816 23.75 21.26 21.78 -.50 MegaUranmo 78403 .17 .15 .16 +.01 Metro Inc 149819 41.40 40.60 40.81 -.60 NatBkCan 191397 61.84 61.27 61.42 +.11 NeovascInc 526859 .06 .05 .06 +.01 New Gold 149131 3.21 3.10 3.16 +.07 NexGenEnergy 204014 2.80 2.51 2.75 +.21 NorthlandPowe 86061 23.43 23.10 23.34 +.16 OceanaGoldCrp 146963 3.49 3.42 3.42 -.02 PaintedPonyE 85393 2.71 2.60 2.67 ... ParexReso 58338 22.62 21.92 22.38 +.42 PembinaPipe 120079 41.26 40.83 40.99 +.20 PengrowthEgy 184587 1.11 .99 1.10 -.01 PeytoExpl 100601 12.38 11.99 12.35 +.24 PotashRidgeJ 83930 .09 .08 .08 -.01 PrairieSkyRyl 85630 28.71 28.08 28.15 -.05 PrecisionDrl 231629 4.61 4.34 4.57 +.20 PrimeroMining 106466 .28 .27 .28 +.01 ProMISNeurosc 65009 .41 .39 .39 -.01 Prometico 60172 .78 .76 .78 +.01 PureIndREIT 277388 8.08 8.01 8.06 ... RagingRiver 109733 7.36 7.05 7.27 +.15 RioCanRlUn 63494 23.53 23.32 23.44 +.01 RogersCommB 64703 61.25 60.21 60.49 -.31 RogersSugar 180094 5.89 5.29 5.53 -.59 RoxgoldInc J 75793 1.21 1.16 1.18 +.03 RoyalBank 107947 98.10 97.51 97.71 +.04 STARDIAMONDC 148115 .22 .20 .20 +.01 SecureEngyo 73981 8.04 7.67 8.00 +.33 SevenGenClA 107765 19.40 18.78 19.33 +.43 ShawCommBNV 102924 26.60 25.96 26.00 -.46 SpartanEngyCo 132850 6.33 6.22 6.30 +.03 Sprott Inc 59773 3.37 3.31 3.33 -.01 SunLifeFin 86025 53.25 52.51 52.97 -.24 SuncorEngy 341976 49.57 48.60 48.90 +.06 SurgeEnergyo 106900 2.37 2.27 2.37 +.04 T D Bank 260531 72.95 72.36 72.81 +.51 TORCOil Gas 65158 7.46 7.28 7.39 +.12 TamarackVall 469978 3.71 3.59 3.63 +.06 TeckResLimit 142449 32.79 32.17 32.22 +.15 Telus Corp 55903 46.40 45.82 46.01 -.17 TheStarsGrou 115269 42.80 40.27 42.64 +2.13 TourmalineOil 61799 24.71 23.95 24.55 +.20 TransCdaCorp 172014 55.14 54.63 55.01 +.01 TrevaliMngo 118838 1.17 1.16 1.17 -.01 TricanWell 183880 3.49 3.31 3.47 +.13 TurquoiseHill 186718 3.87 3.80 3.85 +.06 UEXCorpo 116013 .29 .28 .29 +.02 ValeantPharma 76753 23.67 23.13 23.20 -.36 Wallbridgeo 118520 .07 .06 .06 -.01 WestFraser 57043 90.37 88.24 90.10 +1.83 WhitecapReso 150132 9.39 9.23 9.34 +.08 YamanaGld 320906 3.89 3.67 3.80 +.13 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jan 22 p 96.31 97.00 +0.02 2.73 2.00 Feb 22 p 97.12 97.13 +0.01 2.73 1.75 Feb 22 p 96.14 96.15 +0.01 2.73 1.88 Feb 22 p 96.28 96.29 +0.01 2.73 1.75 Mar 22 p 96.10 96.11 +0.01 2.74 1.88 Mar 22 p 96.25 96.26 +0.01 2.74 .13 Apr 22 f 97.28 97.29 +0.04 .67 1.75 Apr 22 3p 96.07 96.08 +0.01 2.75 1.88 Apr 22 p 96.22 96.23 +0.01 2.75 1.75 May 22 p 96.06 96.07 +0.01 2.75 1.88 May 22 p 96.20 96.21 +0.01 2.75 1.88 May 22 p 96.05 96.06 +0.02 2.75 1.75 Jun 22 p 96.02 96.03 +0.02 2.75 2.13 Jun 22 p 97.16 97.17 +0.01 2.76 .13 Jul 22 f 98.09 98.10 +0.04 .54 1.88 Jul 22 p 96.14 96.15 +0.02 2.76 2.00 Jul 22 p 96.30 96.31 +0.02 2.76 1.63 Aug 22 p 95.13 95.14 +0.03 2.77 7.25 Aug 22 k 118.08 118.09 +0.01 2.71 1.63 Aug 22 p 95.12 95.13 +0.03 2.77 1.88 Aug 22 p 96.12 96.13 +0.03 2.77 1.75 Sep 22 p 95.24 95.25 +0.02 2.78 1.88 Sep 22 p 96.09 96.10 +0.03 2.78 1.75 Oct 22 p 96.06 96.07 +0.02 2.78 2.00 Oct 22 p 96.23 96.24 +0.03 2.78 1.63 Nov 22 p 95.03 95.04 +0.02 2.78 7.63 Nov 22 k 120.24 120.25 +0.01 2.73 2.00 Nov 22 p 96.21 96.22 +0.02 2.78 2.13 Dec 22 p 97.03 97.04 +0.02 2.79 .13 Jan 23 f 97.19 97.20 +0.04 .64 1.75 Jan 23 p 95.12 95.13 +0.02 2.79 2.38 Jan 23 p 98.04 98.05 +0.02 2.79 2.00 Feb 23 p 96.14 96.15 +0.02 2.80 7.13 Feb 23 k 119.12 119.13 +0.01 2.77 1.50 Feb 23 p 94.05 94.06 +0.03 2.80 2.63 Feb 23 p 99.08 99.09 +0.03 2.79 1.50 Mar 23 p 94.01 94.02 +0.03 2.81 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.10 +1.1 -.7 +4.4/B IntrmDvrsMnA m MS 14.07 -.3 -1.2 +.8/B IntrmDvrsMnC m MS 14.06 -.3 -1.5 +.1/E LgCpGrA m LG 49.24 +3.0 +3.1 +13.2/A LgCpGrAdv LG 53.53 +3.0 +3.2 +13.5/A LgCpGrC m LG 37.19 +2.9 +2.8 +12.4/B LgCpGrI LG 53.25 +3.0 +3.2 +13.6/A LgCpGrK b LG 50.10 +3.0 +3.0 +13.2/A LtdDurHiIncAdv HY 10.22 +.5 +.3 +3.5/C MuniBdInfStr1 b MS 10.14 +.1 -.1 +1.8/A MuniBdInfStr2 MS 10.14 +.1 -.2 +1.9/A MuniBdInfStrA m MS 10.17 +.1 -.3 +1.6/A MuniBdInfStrAdv MS 10.18 +.1 -.1 +1.9/A MuniIncCAA m MF 10.97 -.4 -1.3 +2.2/A MuniIncCAAdv MF 10.97 -.3 -1.2 +2.4/A MuniIncCAC m MF 10.97 -.4 -1.6 +1.5/C MuniIncIIArznA m SI 10.90 -.3 -1.2 +2.7/A MuniIncIIMAA m MT 11.01 -.4 -1.5 +1.9/B MuniIncIIMINA m SM 10.05 -.4 -1.4 +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 10.29 -.1 -1.2 +2.5/B MuniIncIIVIA m SI 10.91 -.4 -1.3 +2.3/A MuniIncNYA m MN 9.75 -.3 -1.5 +2.3/A MuniIncNYAdv MN 9.75 -.3 -1.5 +2.5/A MuniIncNYC m MN 9.74 -.4 -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 10.06 -.3 -1.7 +1.8/C ReltvValA m LV 5.74 +1.8 -1.5 +9.0/A ReltvValAdv LV 5.79 +1.8 -1.5 +9.3/A ReltvValC m LV 5.72 +1.6 -1.9 +8.1/A SelUSEqAdv LB 16.62 +1.3 -.8 +10.0/A SelUSLSA m LO 12.52 +1.0 -.7 +4.8/B SelUSLSAdv LO 12.71 +1.1 -.6 +5.1/B SelUSLSC m LO 11.99 +1.0 -1.0 +4.0/C ShortDurPlus CS 11.55 -.1 -.2 +.4/D SmCpGrA m SG 54.57 +3.5 +5.8 +12.6/A SmCpGrI SG 59.09 +3.5 +5.9 +13.0/A SstnlGlbThtcA m WS 116.17 +.8 -1.0 +9.8/A SstnlGlbThtcAdv WS 122.98 +.8 -1.0 +10.1/A SustIntlThtcA m FG 19.15 -.1 -1.8 +3.7/E TxMgAlMktIncA m CA 12.38 +.8 -2.8 +2.4/E TxMgWtAprStrAdv WS 16.12 +1.6 -.4 +6.7/C AAMInsgtSelIncI d TW 9.84 -.9 -2.8 +2.7/BABAllMktRlRet1 b IH 8.91 +4.3 +.7 +.6/E AllMktTRA m MA 14.63 +1.0 -1.3 +3.1/E AllMktTRAdv MA 14.72 +1.0 -1.3 +3.3/E AllMktTRC m MA 14.52 +.8 -1.7 +2.3/E BdInStrat1 b IP 10.61 -.3 -.6 +1.8/A BdInStrat2 IP 10.61 -.2 -.5 +1.9/A CncntrGrAdv LG 35.06 +3.5 +2.9 +9.6/D CnsrvWlthStratA m CA 12.07 +.2 -.6 +2.6 CorOppsA m LG 20.21 +2.5 -.2 +10.5/C DiscvGrA m MG 11.53 +3.2 +6.2 +11.3/A DiscvGrAdv MG 12.31 +3.3 +6.3 +11.6/A DiscvValA m SV 22.75 +5.1 -.1 +8.8/B DiscvValAdv SV 23.29 +5.1 ... +9.1/B DiscvValC m SV 20.03 +5.0 -.4 +8.0/C DiscvValI SV 22.59 +5.1 -.1 +9.1/B DiscvValR b SV 22.08 +5.0 -.3 +8.4/B DiscvValZ SV 22.57 +5.1 ... +9.2/B DiversMunicipal MS 14.06 -.2 -1.1 +1.1/A EmMkts EM 32.54 -1.5 ... +4.6/D EqIncA m LV 27.94 +.3 -3.2 +5.9/D EqIncAdv LV 28.21 +.3 -3.1 +6.1/D EqIncC m LV 27.55 +.3 -3.5 +5.1/E GlbBdA m IB 8.27 -.6 -.8 +2.3/B GlbBdAdv IB 8.26 -.6 -.7 +2.6/B GlbBdC m IB 8.30 -.6 -1.1 +1.6/D GlbBdI IB 8.26 -.6 -.7 +2.6/B GlbBdR b IB 8.26 -.6 -1.0 +1.9/C GlbRkAllcA m TV 16.26 +1.8 -1.0 +2.8/D GlbRlEstInvmA m GR 14.19 +3.4 -2.2 +3.1/C GlbRlEstInvmIII GR 10.80 +3.3 -1.9 +3.8/B GrA m LG 76.58 +2.6 +4.4 +13.4/A HiIncA m HY 8.53 -.3 -1.2 +4.7/A HiIncAdv HY 8.54 -.3 -1.1 +5.0/A HiIncC m HY 8.63 -.3 -1.5 +3.9/B HiIncI HY 8.54 -.3 -1.2 +5.0/A HiIncK b HY 8.53 -.3 -1.2 +4.7/A HiIncR b HY 8.53 -.2 -1.3 +4.4/B HiIncZ HY 8.54 -.3 -1.1 +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 13.99 -.2 -.9 +1.0/A IntermNYMuniA m SS 13.70 -.3 -1.1 +1.1/A Intl FB 18.42 +.8 -.1 +5.5/A IntlValA m FV 14.75 +1.0 -.7 +4.1/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/Thursday, May 3, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 42

TxMgdIntl FB 18.42 +.9 -.1 +5.5/A ValA m LV 15.36 +1.7 -4.8 +3.1/E ValAdv LV 15.38 +1.8 -4.8 +3.3/E WlthApprStrA m WS 16.26 +1.6 -.5 +6.0/C WlthApprStrAdv WS 16.22 +1.6 -.4 +6.3/CAC AlternativesEqMktNetrlInv NE 11.30 ... +.7 .../D MktNetrlValInv NE 10.12 -1.4 -3.3 +1.2/CAIGActvAllcA f MA 17.38 +.8 -1.5 +4.8/C FlexCrdtA m HY 3.40 +.4 +.8 +3.6/C FocedDivStrB m LV 16.96 -.5 -8.3 +5.5/D FocedDivStrC m LV 16.95 -.5 -8.3 +5.6/D IntlDivStrA m FV 9.33 -.5 -2.4 -1.2/E MltAstAllcA f MA 18.07 +1.0 -1.6 +4.9/C SrFltngRtA m BL 8.13 +.6 +1.6 +3.6/B SrFltngRtC m BL 8.12 +.5 +1.4 +3.3/C StrBdA m MU 3.34 -.6 -2.6 +1.9/D StrValA m LV 30.02 -.2 -4.8 +5.2/D USGvtSecA m GI 8.88 -.6 -1.6 -1.1/EALPSRdRcksLtdPrEI d SW 7.27 +1.3 ... +8.7/C RdRcksLtdPrEInv m SW 7.14 +1.1 -.1 +8.4/CAMGCHEqPtnrsBalN b MA 17.00 +1.3 ... +6.1/A FQGlbRkBalZ TV 15.52 +1.8 -3.1 +4.4/B FQTxMgdUSEqI LB 30.70 +3.6 +1.6 +7.7/D GWKCorBdI CI 9.79 -1.0 -2.8 +.8/D GWKMnBdI MI 11.36 -.3 -2.0 +1.8/C GWKMnEnhYiI HM 9.74 ... -1.7 +4.0/C GWKSmCpCorI SG 28.45 +2.9 +.1 +11.1/B MgrsAmIntrGvS GI 10.34 -.6 -2.0 +.3/B MgrsAmShrtDrGvS UB 9.46 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 11.30 -1.9 -4.2 +3.2/E MgrsBrBlueS LG 48.28 +.4 +.9 +9.9/D MgrsBrwineS MG 46.81 +.7 +.4 +7.9/C MgrsCaEmergCoI SG 59.78 +4.0 +2.4 +16.3/A MgrsCaMidCpN b MG 30.03 +.6 -.7 +8.1/C MgrsCeRlEsttS SR 9.78 +3.4 -5.7 +3.7/B MgrsDblCrPlsBdI CI 10.38 -.7 -1.6 +1.9 MgrsDblCrPlsBdN b CI 10.38 -.7 -1.7 +1.7 MgrsEmergOppsS SG 47.51 +1.6 +3.5 +10.6 MgrsFrpntMdCpI MV 41.14 +.8 -6.1 +3.9/E MgrsFrpntMdCpN b MV 40.08 +.8 -6.1 +3.6/E MgrsLmsSylsBdS CI 26.26 -.8 -1.7 +2.5/A MgrsMntCldGrI LG 19.90 +2.3 +1.0 +8.2/E MgrsMntCldGrN b LG 19.81 +2.2 +.9 +7.9/E MgrsSkylnSpcEqS d SB 43.25 +1.9 -1.7 +6.1/D MgrsSpecialEqS SG 126.75 +5.5 +6.1 +10.7/B RRDivAllCpVlI LV 12.05 +2.3 -3.5 +5.9/D RRDivAllCpVlN b LV 12.06 +2.3 -3.6 +5.6/D RRSmCpValI SB 13.38 +3.6 +1.3 +11.3/A SthrnSnSmCpN m SB 24.02 ... -7.8 +1.1/E SystMidCpValI MV 15.34 +3.9 -2.0 +7.5/B TmsSqMidCpGrI MG 19.25 +1.5 +2.0 +8.1/C TmsSqMidCpGrS MG 18.75 +1.5 +1.9 +7.9/C TmsSqSmCpGrI SG 18.19 +1.3 +5.0 +9.6 TmsSqSmCpGrS SG 17.73 +1.3 +4.9 +9.4 TrilogyEMktsEqZ d EM 10.05 -1.6 -2.2 +7.4/A YackFocI d LB 20.57 ... -2.5 +8.1/C YackFocN d LB 20.60 ... -2.5 +7.9/D YacktmanI d LV 22.34 +.3 -2.2 +7.3/BAQRDiversArbtrgI NE 9.23 +.4 +1.2 +2.8 DiversArbtrgN b NE 9.23 +.4 +1.2 +2.6 IntlEqI FB 11.03 +.6 +.6 +6.6 IntlMomStyleI FG 16.08 +1.0 +2.3 +4.9 LgCpMomStyleI LG 22.16 +1.0 +3.4 +10.3 LgCpMomStyleN b LG 22.16 +1.0 +3.3 +10.0 MgdFtsStratI FF 8.83 -1.1 -4.2 -5.6 MgdFtsStratN b FF 8.70 -1.1 -4.3 -5.8 MltStratAltI AM 8.66 -.3 -3.9 +2.2 MltStratAltN b AM 8.61 -.5 -4.0 +2.0 RkBalCmdtsStrI BB 7.01 +2.5 +1.2 +2.8 RkParityI TV 9.68 ... -1.2 +3.2 RkParityIIMVI TV 9.12 +.7 -1.4 +1.7 SmCpMomStyleI SG 24.12 +1.0 +2.4 +8.8ATDiscpEqInstl LB 19.34 +3.1 +.9 +9.5/BAberdeenGlbHiIncA b HY 9.01 +.5 -.3 +1.9/E GlbHiIncI HY 8.43 +.4 -.3 +2.1/E IntlSmCpA m FR 31.84 +.9 +1.1 +9.1/C SelIntlEqA b FB 26.73 ... -2.6 +2.9/E TotalRetBdA b CI 12.76 -1.2 -2.4 +1.2/C TotalRetBdI CI 12.57 -1.1 -2.3 +1.5/BAbsolute StrategiesInstl AM 8.41 -.6 +1.7 -1.6/DAcadianEmMktsInv d EM 22.22 -.8 -.8 +5.7/CAccessCptCmntyInvmIns GI 8.69 -.9 -2.2 +.4/BAdvisorOneCLSGlbDiversEqN WS 18.63 +1.1 +.2 +6.3/CAdvisory ResearchMLPEngyIncA m LP 8.21 +5.3 -5.2 -9.5/B MLPEngyIncC m LP 8.23 +5.2 -5.3 -10.2/C MLPEngyIncI d LP 8.07 +5.4 -5.1 -9.3/B MLPEngyInfrasI d LP 7.86 +5.2 -5.2 -10.4/DAegisVal SV 20.09 +1.5 +2.2 +14.8/AAkreFocInstl d LG 34.43 +1.7 +4.2 +13.8/A FocRetail m LG 33.74 +1.6 +4.1 +13.5/AAl FrankInv m LV 24.26 +2.1 -2.1 +6.9/CAlgerCptlApprecA m LG 25.73 +4.2 +4.3 +11.3/B CptlApprecC m LG 20.39 +4.1 +4.1 +10.5/C CptlApprecI2 LG 86.45 +4.3 +4.6 +11.5/B CptlApprecInsI LG 33.88 +4.1 +4.5 +11.5/B GrIncA m LB 39.08 +1.0 -3.4 +8.1/C IntlGrA m FG 16.87 +.9 -1.1 +2.6/E LgCpGrI2 LG 65.58 +4.9 +6.5 +9.3/D MidCpGrA m MG 13.84 +2.1 +1.2 +7.0/D MidCpGrI2 MG 25.28 +2.1 +1.1 +7.1/D MidCpGrInstlI MG 29.63 +2.0 +1.0 +7.2/D SmCpGrA m SG 8.96 +5.0 +6.3 +10.3/C SmCpGrI2 SG 25.64 +5.0 +6.2 +10.7/B SmCpGrInstlI SG 21.38 +4.8 +5.5 +10.6/B SpectraA m LG 21.52 +4.3 +4.6 +11.5/BAllianzGIFocedGrA m LG 54.26 +2.8 +2.7 +12.1/B FocedGrC m LG 37.67 +2.8 +2.4 +11.3/B GlbSmCpA m SW 50.82 +2.5 +1.5 +7.5/D HlthSciA m SH 31.70 +1.7 -.2 +2.5/C NFJDivValA m LV 14.75 +1.6 -2.1 +6.0/D NFJDivValC m LV 14.90 +1.6 -2.3 +5.2/D NFJDivValInstl LV 14.86 +1.6 -2.0 +6.3/C NFJIntlValA m FV 19.57 +1.8 -.8 -2.6/E NFJLgCapValA m LV 26.13 +2.0 -2.4 +8.0/B NFJMidCapValA m MV 29.98 +.5 -4.3 +10.0/A NFJMidCapValC m MV 24.59 +.4 -4.5 +9.1/A NFJMidCapValIns MV 32.05 +.5 -4.2 +10.4/A NFJSmCpValA m SV 20.92 +1.3 -3.5 +5.3/D NFJSmCpValAdmin b SV 20.85 +1.2 -3.5 +5.5/D NFJSmCpValC m SV 18.61 +1.1 -3.7 +4.5/E NFJSmCpValInstl SV 23.43 +1.3 -3.4 +5.7/D TechA m ST 67.58 +3.9 +10.4 +19.5/B TechC m ST 52.28 +3.8 +10.1 +18.6/C TechInstl ST 75.85 +3.9 +10.5 +19.9/BAlpineIntlRlEsttEqIns x GR 23.95 +1.5 -.5 +4.0/B RltyIncandGrIns d SR 21.19 +3.0 -6.3 +4.1/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.11 +3.2 ... +7.0/CAmanaMutGrInv b LG 34.60 ... -1.0 +10.1/C MutIncInv b LB 47.76 -1.0 -6.7 +5.9/EAmerican BeaconBrdGwyLgCpVlIns LV 27.97 +1.4 -2.1 +8.3/A BrdgwyLgCpGrIns LG 30.80 +.7 +3.1 +10.9/C IntlEqInstl FV 20.74 +2.4 -.7 +3.4/C IntlEqInv FV 20.56 +2.3 -.8 +3.0/D LgCpValAdv b LV 26.03 +2.4 -2.7 +5.8/D LgCpValInstl LV 28.43 +2.5 -2.5 +6.3/C LgCpValInv LV 26.39 +2.4 -2.6 +5.9/D MidCpValInv MV 16.72 +1.5 -4.9 +6.6/C SmCpValAdv b SV 25.89 +3.9 -.7 +8.0/C SmCpValInstl SV 27.25 +3.8 -.6 +8.5/B SmCpValInv SV 26.23 +3.8 -.7 +8.2/CAmerican CenturyAdpteAllCpInv MB 20.79 +2.2 ... +7.4/B AdpteEqInv LB 11.66 +2.3 -.9 +8.5/C AllCpGrInv LG 33.71 +3.3 +2.1 +9.9/D BalI MA 18.70 +1.4 -.4 +5.4/B BalInv MA 18.69 +1.4 -.4 +5.2/C CAHYMuniA m MC 10.45 -.2 -1.1 +3.6/A CAHYMuniI MC 10.45 -.2 -.8 +4.1/A CAHYMuniInv MC 10.45 -.2 -1.0 +3.9/A CAInTFBdBdI MF 11.64 -.2 -1.3 +2.0/B CAInTFBdBdInv MF 11.63 -.3 -1.4 +1.7/C CorEqPlusInv LB 15.25 +1.9 -.7 +7.1/D CorPlusInv CI 10.47 -.8 -2.2 +1.5/B CptlValInv LV 8.46 +2.2 -3.4 +5.6/D DiscpGrInv LG 23.09 +2.8 +1.2 +9.8/D DiversBdA m CI 10.42 -.9 -2.7 +.6/E DiversBdI CI 10.42 -.9 -2.4 +1.0/C DiversBdInv CI 10.42 -.9 -2.5 +.9/D EmMktsA m EM 11.67 -1.9 -1.3 +7.9/A EmMktsI EM 12.40 -1.9 -1.2 +8.4/A EmMktsInv EM 12.09 -1.9 -1.3 +8.2/A EqGrA m LB 32.60 +2.8 +.9 +8.0/C EqGrI LB 32.68 +2.9 +1.0 +8.5/C EqGrInv LB 32.65 +2.9 +.9 +8.3/C EqIncA m LV 8.57 +1.4 -3.5 +8.9/A EqIncC m LV 8.56 +1.3 -3.8 +8.1/A EqIncI LV 8.58 +1.4 -3.4 +9.4/A EqIncInv LV 8.57 +1.4 -3.5 +9.2/A EqIncR b LV 8.53 +1.3 -3.7 +8.6/A EqIncR6 LV 8.59 +1.4 -3.4 +9.5/A GlbGoldInv SP 8.61 +1.2 -1.6 +5.9/A GlbGrInv WS 12.55 +2.8 +3.0 +8.0/B GlbRlEsttInv GR 11.73 +2.7 -1.3 +2.7/C GovtBdA m GI 10.64 -.8 -2.0 .../C GovtBdInv GI 10.64 -.8 -2.0 +.3/B GovtBdR5 GI 10.64 -.8 -1.9 +.5/B GrA m LG 32.62 +2.4 +2.4 +11.6/B GrI LG 34.25 +2.4 +2.6 +12.1/B GrInv LG 33.66 +2.4 +2.6 +11.9/B GrR b LG 31.89 +2.4 +2.4 +11.3/B GrR6 LG 34.23 +2.5 +2.7 +12.3/B HYInv HY 5.59 +1.0 -.5 +3.3/D HYMuniI HM 9.58 +.1 ... +4.6/B HYMuniInv HM 9.58 +.1 -.1 +4.4/B HeritageA m MG 20.92 +.6 +.5 +6.1/E HeritageC m MG 16.85 +.7 +.4 +5.3/E HeritageI MG 24.04 +.7 +.7 +6.6/D HeritageInv MG 22.63 +.7 +.7 +6.4/D IncandGrA m LV 38.74 +2.0 -1.0 +7.9/B IncandGrI LV 38.87 +2.1 -.8 +8.4/A IncandGrInv LV 38.81 +2.1 -.9 +8.2/A InAdjBdA m IP 11.46 -.4 -1.4 +.6/C InAdjBdInv IP 11.50 -.3 -1.3 +.9/B InAdjBdR5 IP 11.49 -.3 -1.2 +1.1/B IntTrmTxFrBdI MI 11.11 -.3 -1.2 +2.0/B IntTrmTxFrBdInv MI 11.11 -.2 -1.2 +1.8/C IntlBdInv IB 13.17 -3.3 -.1 +2.0/C IntlDiscvInv FR 17.30 +1.9 +1.7 +8.7/D IntlGrA m FG 13.67 +1.4 +2.6 +5.4/C IntlGrI FG 13.47 +1.4 +2.8 +5.9/C IntlGrInv FG 13.56 +1.4 +2.7 +5.7/C IntlOppsInv FR 11.54 +1.7 +3.5 +12.8/A InvGinnieMaeInv GI 10.16 -.6 -1.8 +.1/C InvGinnieMaeR5 GI 10.16 -.6 -1.7 +.3/B InvOC2020A m TE 12.43 +.6 -.6 +3.8/D InvOC2020I TE 12.45 +.7 -.5 +4.3/C InvOC2020Inv TE 12.45 +.7 -.6 +4.1/D InvOC2020R b TE 12.42 +.6 -.8 +3.5/D InvOC2025A m TG 14.76 +.8 -.7 +4.2/D InvOC2025I TG 14.78 +.8 -.5 +4.7/D InvOC2025Inv TG 14.77 +.8 -.5 +4.4/D InvOC2025R b TG 14.75 +.8 -.7 +3.9/E InvOC2030A m TH 12.90 +.9 -.5 +4.5/E InvOC2030I TH 12.92 +.9 -.5 +5.0/D InvOC2030Inv TH 12.92 +.9 -.5 +4.8/D InvOC2030R b TH 12.90 +.9 -.6 +4.3/E InvOC2035A m TI 16.15 +1.2 -.4 +4.9/E InvOC2035I TI 16.18 +1.2 -.2 +5.4/E InvOC2035Inv TI 16.16 +1.2 -.3 +5.2/E InvOC2035R b TI 16.14 +1.1 -.5 +4.7/E InvOC2040A m TJ 13.64 +1.3 -.3 +5.4/E InvOC2040I TJ 13.66 +1.3 -.1 +5.8/D InvOC2040Inv TJ 13.66 +1.4 -.1 +5.6/E InvOC2040R b TJ 13.63 +1.3 -.4 +5.1/E InvOC2045A m TK 17.14 +1.5 -.2 +5.8/E InvOC2045I TK 17.18 +1.5 -.1 +6.3/D InvOC2045Inv TK 17.16 +1.5 -.1 +6.1/E InvOC2045R b TK 17.14 +1.5 -.3 +5.5/E InvOC2050A m TN 13.99 +1.6 -.1 +6.1/E InvOC2050I TN 14.02 +1.6 -.1 +6.6/D InvOC2050Inv TN 14.00 +1.6 -.1 +6.4/D InvOC2050R b TN 13.99 +1.6 -.2 +5.9/E InvOC2055A m TL 14.99 +1.6 -.1 +6.3/E InvOC2055Inv TL 15.01 +1.6 -.1 +6.5/D InvOC:AgrInv AL 16.93 +1.4 +.1 +6.3/B InvOC:CnsrvInv CA 13.67 +.6 -.5 +4.1/B InvOCInRetA m RI 13.20 +.7 -.7 +3.7/A InvOCInRetI RI 13.20 +.7 -.5 +4.1/A InvOCInRetInv RI 13.20 +.8 -.5 +3.9/A InvOCInRetR b RI 13.18 +.7 -.7 +3.4/B InvOCModInv MA 15.75 +1.1 -.2 +5.3/B InvOCVryAgrInv XM 18.38 +2.0 +.5 +7.5/A InvOCVryCsrvInv XY 11.91 +.1 -1.0 +2.9/B LgCoValInv LV 9.90 +2.8 -2.7 +5.5/D MidCpValA m MV 17.04 +2.3 -2.5 +8.8/A MidCpValC m MV 16.85 +2.2 -2.7 +7.9/B MidCpValI MV 17.09 +2.3 -2.3 +9.3/A MidCpValInv MV 17.07 +2.3 -2.4 +9.0/A MidCpValR b MV 16.99 +2.3 -2.5 +8.5/A MidCpValR6 MV 17.09 +2.3 -2.2 +9.4/A NTCoreEqPlusG LB 16.56 +2.0 -.2 +7.6/D NTDiversBdG CI 10.40 -.9 -2.3 +1.1/C NTEmMktsG EM 13.21 -1.9 -.9 +8.9/A NTEqGrG LB 13.73 +2.9 +1.1 +8.5/C NTGrG LG 17.80 +2.5 +2.9 +12.2/B NTHeritageG MG 14.11 +.8 +1.0 +6.8/D NTIntlGrG FG 12.61 +1.7 +3.6 +6.3/B NTLgCoValG LV 11.23 +2.8 -2.4 +5.5/D NTMidCpValG MV 13.24 +2.4 -2.0 +9.5/A NTSmCoG SB 9.69 +3.2 +.6 +6.7/D RlEsttA m SR 26.41 +2.8 -5.7 +2.3/D RlEsttI SR 26.52 +2.9 -5.5 +2.8/C RlEsttInv SR 26.44 +2.8 -5.6 +2.5/C SelI LG 72.36 +2.7 +1.6 +12.0/B SelInv LG 71.19 +2.6 +1.6 +11.8/B ShrtDurInv CS 10.12 +.1 +.1 +1.1/B ShrtTrmGovtInv GS 9.42 -.2 -.3 .../C ShtDrInfPrBdInv IP 10.15 -.1 +.1 +.8/C ShtDrInfPrBdR5 IP 10.23 ... +.2 +1.0/B SmCoInv SB 15.44 +3.1 +.3 +6.2/D SmCpGrA m SG 17.36 +3.2 +4.3 +9.7/C SmCpGrI SG 18.32 +3.2 +4.4 +10.2/C SmCpGrInv SG 17.93 +3.2 +4.4 +10.0/C SmCpValA m SV 8.59 +2.6 -.6 +9.4/B SmCpValI SV 8.77 +2.7 -.5 +9.9/A SmCpValInv SV 8.69 +2.7 -.5 +9.6/A StrAlAgrsA m AL 8.37 +1.3 -.1 +5.9/C StrAlAgrsC m AL 8.18 +1.2 -.2 +5.1/D StrAlAgrsI AL 8.26 +1.3 +.1 +6.4/B StrAlAgrsInv AL 8.31 +1.3 ... +6.2/C StrAlCnsrvA m CA 5.73 +.5 -.7 +3.6/C StrAlCnsrvInv CA 5.73 +.4 -.8 +3.8/C StrAlModA m MA 6.83 +1.0 -.3 +4.9/C StrAlModC m MA 6.74 +.9 -.7 +4.1/D StrAlModI MA 6.86 +1.0 -.1 +5.4/B StrAlModInv MA 6.85 +1.0 -.3 +5.1/C SustEqA m LB 27.43 +1.4 -1.0 +9.1/B SustEqInv LB 27.49 +1.4 -.9 +9.4/B UltraA m LG 43.48 +3.8 +4.4 +12.8/A UltraI LG 46.91 +3.9 +4.6 +13.3/A UltraInv LG 45.40 +3.9 +4.6 +13.1/A UtlsInv SU 16.54 +1.7 -3.0 +5.3/C ValA m LV 8.69 +2.8 -2.4 +6.0/D ValI LV 8.72 +3.0 -2.2 +6.5/C ValInv LV 8.70 +2.8 -2.3 +6.3/C ValR b LV 8.69 +2.8 -2.5 +5.8/D ZeroCoup2020Inv GI 102.77 -.4 -.9 +.5/A ZeroCoup2025Inv GL 96.22 -1.4 -3.1 +.8/CAmerican Funds2010TgtDtRtrA m TA 10.75 +.4 -1.5 +3.9/B 2015TgtDtRtrA m TD 11.43 +.4 -1.4 +4.2/C 2020TgtDtRtrA m TE 12.44 +.6 -1.0 +4.8/B 2025TgtDtRtrA m TG 13.37 +1.0 -.5 +5.7/A 2030TgtDtRtrA m TH 14.39 +1.3 -.2 +6.7/A 2035TgtDtRtrA m TI 14.89 +1.8 +.3 +7.7/A 2040TgtDtRtrA m TJ 15.27 +1.8 +.5 +8.0/A 2045TgtDtRtrA m TK 15.52 +1.9 +.6 +8.2/A 2050TgtDtRtrA m TN 15.20 +1.9 +.7 +8.4/A AMCpA m LG 32.76 +3.1 +4.0 +10.0/D AmrcnBalA m MA 26.71 +1.2 -1.3 +7.2/A AmrcnHiIncA m HY 10.18 +.6 +.1 +3.5/C AmrcnMutA m LV 39.60 +1.6 -2.5 +7.6/B BdfAmrcA m CI 12.50 -.9 -2.3 +.9/D CptWldGrIncA m WS 51.57 +2.6 +1.3 +7.6/B CptlIncBldrA m IH 60.39 +1.0 -3.1 +3.5/C CptlWldBdA m IB 19.78 -2.6 -.5 +1.6/D EuroPacGrA m FG 56.72 +1.2 +.9 +6.4/B FdmtlInvsA m LB 61.63 +2.1 -.7 +10.8/A GlbBalA m IH 32.35 +.9 ... +4.4/B GrfAmrcA m LG 51.68 +3.7 +4.3 +12.3/B HiIncMuniBdA m HM 15.67 ... -.6 +4.2/B IncAmrcA m AL 22.63 +.7 -2.5 +5.4/D IntlGrIncA m FB 34.97 +.6 +.4 +3.8/D IntrmBdfAmrA m CS 13.10 -.5 -1.1 +.2/E InvCAmrcA m LB 39.87 +2.5 -.9 +8.9/B LtdTrmTEBdA m MS 15.44 -.3 -.7 +1.0/B MortgA m GI 9.79 -.8 -1.9 +.7/A NewWldA m EM 66.98 +.1 +.1 +7.1/B NwPrspctvA m WS 44.27 +2.5 +2.6 +9.5/A STBdAmrcA m CS 9.79 -.2 -.6 +.3/D ShrtTrmTEBdA m MS 9.99 -.3 -.3 +.5/D SmCpWldA m SW 56.80 +2.1 +1.8 +9.1/C TheNewEcoA m LG 47.38 +3.1 +6.2 +12.7/A TxExBdA m MI 12.75 -.2 -1.3 +2.4/A TxExmptFdofCAA m MC 17.35 -.3 -1.3 +2.4/C TxExofNewYorkA m MY 10.57 -.3 -1.5 +2.0/C USGovtSecA m GI 13.30 -.9 -2.1 +.1/C WAMtInvsA m LV 44.88 +2.1 -1.3 +9.7/AAmerican IndependancKansasTxExBdIns SI 10.65 -.3 -1.0 +1.5/B USInProtInstl IP 10.52 -.4 -1.1 +.9/BAncoraThlnSmlMdI d SB 15.84 +2.9 +1.9 +8.1/CAngel OakMltStratIncAs m MU 11.23 +.3 +1.1 +3.3/B MltStratIncIns MU 11.21 +.3 +1.2 +3.5/BAquilaCHTFKTA m SI 10.43 -.3 -1.3 +1.5/B HawaiianTxFrA m SI 11.08 -.4 -1.2 +.9/D NATFIncA m SI 10.51 -.4 -1.4 +2.0/A TxFrForUtahA m SI 10.13 -.3 -1.5 +1.7/A TxFrofArizonaA m SI 10.41 -.3 -1.4 +1.6/B TxFrofColoradoA m SI 10.26 -.3 -1.4 +1.1/D TxFrofOregonA m SI 10.75 -.4 -1.5 +1.0/DArbitrageInstl NE 12.87 -1.4 -1.6 +1.4/C R b NE 12.49 -1.4 -1.7 +1.1/CArielApprecInv b MV 47.34 +1.6 -1.1 +4.5/E Inv b MV 69.36 +.5 -.9 +6.3/CAristotleSaulGlbOppsI d IH 13.22 +2.4 -.5 +6.7/AArtisanEmMktsInv EM 16.51 -2.7 -1.7 +8.5/A GlbOppsInstl WS 26.93 +2.1 +3.7 +12.2/A GlbOppsInv WS 26.64 +2.1 +3.6 +11.9/A GlbValueInv WS 17.85 +1.6 -1.8 +7.4/B IntlInstl FG 33.99 +2.3 +1.5 +3.1/E IntlInv FG 33.79 +2.3 +1.4 +2.8/E IntlSmCpInv FR 23.60 +1.5 +2.2 +4.3/E IntlValueInstl FB 37.71 +1.5 -2.6 +6.0/A IntlValueInv FB 37.56 +1.5 -2.7 +5.8/A MidCpInstl MG 43.11 +2.2 +3.9 +7.1/D MidCpInv MG 39.56 +2.2 +3.8 +6.8/D MidCpValueInv MV 22.40 +3.1 -1.5 +5.7/C SmCpInvs SG 33.58 +4.4 +9.9 +12.0/A ValInstl LV 14.02 +3.5 -3.4 +7.6/B ValInv LV 14.05 +3.5 -3.5 +7.4/BAshmoreEmMktsLcCyBdIns XP 7.73 -4.4 +.9 +3.9 EmMktsTtlRetIns EB 8.00 -3.0 -1.9 +5.8AuxierFocInv d LV 21.68 +1.6 -2.9 +6.0/DAve MariaMariaWldEq WS 14.80 +2.6 -1.9 +4.6/D Value MB 21.34 +1.9 +2.2 +4.4/DBBHCorelN d LB 19.88 +.9 -4.7 +5.9/E LtdDurN UB 10.16 +.2 +.5 +1.7/ABMODivIncI LV 14.12 +2.5 -.9 +9.7/A LgCpGrI LG 18.45 +3.4 +2.0 +13.0/A LgCpGrY LG 18.28 +3.3 +1.9 +12.7/A LgCpValI LV 15.58 +1.7 -3.5 +7.1/C LowVolEqI LV 14.44 +1.3 -1.8 +6.6/C MidCpGrI MG 16.48 +1.2 +2.3 +5.9/E MidCpValI MV 11.90 +.5 -4.3 +5.3/D SmCpGrI SG 19.25 +4.4 +3.3 +4.7/EBNY MellonAsstAllcM MA 12.53 +1.4 -.3 +5.5/B BdM CI 12.28 -.9 -2.4 +1.2/C EmMktsM EM 11.87 -1.2 -.9 +6.2/B IncStkM LV 9.08 +2.3 -2.4 +8.3/A IntermBdM CS 12.23 -.4 -1.1 +.8/C IntlApprecM FB 14.39 +2.3 -.3 +3.8/D IntlM FB 13.88 +2.2 +.3 +5.1/B LgCpStkM LB 6.02 +2.4 -.2 +8.5/C MAIntrmMnBdM MT 12.35 -.3 -1.3 +1.5/C MdCpMltStratM MG 17.54 +2.0 +1.3 +7.9/C NYIntrmTEBdM MN 10.85 -.2 -1.4 +1.7/B NtnIntrmMnBdM MI 13.22 -.2 -1.3 +1.8/C NtnSTMnBdM MS 12.65 -.1 -.1 +.5/D PEIntrmMnBdM MP 11.87 -.1 -1.1 +1.6/E STUSGovtSecM GS 11.50 -.2 -.5 .../C SmCpMltStratM SG 20.77 +5.7 +3.5 +10.9/BBairdAggrgateBdInstl CI 10.52 -1.0 -2.4 +1.5/B CorPlusBdInstl CI 10.87 -.8 -2.2 +1.9/A IntermBdInstl CI 10.75 -.7 -1.6 +1.2/C QlInTrmMnBdIns MI 11.29 -.4 -1.2 +1.1/E ShrtTrmBdInstl CS 9.55 -.1 -.3 +1.2/BBaronAsstInstl MG 73.38 +1.7 +4.1 +11.1/A AsstRetail b MG 70.90 +1.7 +4.0 +10.7/A DiscvInstl SG 18.52 +5.2 +1.2 +11.2/B DiscvRetail b SG 18.34 +5.1 +1.1 +10.9/B EmMktsInstl EM 15.22 -.5 -1.0 +7.6/A EmMktsRetail b EM 15.16 -.6 -1.1 +7.3/A FifthAvenuGrIns LG 28.46 +5.4 +9.8 +14.8/A FifthAvenuGrRtl b LG 27.95 +5.4 +9.7 +14.5/A FocedGrInstl MG 16.16 +4.1 +3.2 +7.2/D GrInstl MG 71.47 +2.3 +2.8 +9.0/B GrRetail b MG 69.48 +2.3 +2.7 +8.8/B IntlGrInstl FG 24.59 +1.0 +1.7 +9.9/A IntlGrRetail b FG 24.27 +1.0 +1.5 +9.6/A OppInstl MG 19.74 +5.5 +12.2 +13.7/A OppRetail b MG 19.05 +5.5 +12.1 +13.4/A PtnrsInstl MG 52.27 +4.4 +5.1 +10.7/A PtnrsRetail b MG 51.19 +4.4 +5.0 +10.4/B RlEsttInstl SR 28.17 +1.3 -6.1 +4.0/B RlEsttRetail b SR 27.75 +1.3 -6.2 +3.7/B SmCpInstl SG 30.08 +2.0 +2.5 +9.5/C SmCpRetail b SG 29.02 +2.0 +2.4 +9.2/DBarrett AssociatesBarrettOpp LV 29.43 +2.8 -1.8 +10.5/ABeckerValEqRetail d LV 19.11 +2.2 -1.9 +6.2/DBerkshireFoc d ST 24.34 +4.6 +13.4 +19.9/BBernsteinCaliforniaMuni SS 13.99 -.2 -.8 +1.2/A IntermDur CI 12.84 -.9 -2.0 +1.7/B IntermDurInstl CI 14.64 -.8 -1.9 +1.8/A NewYorkMuni SS 13.70 -.3 -1.1 +1.3/A ShrtDrDvRSMn MS 12.49 -.1 ... +.3/DBerwynInc d XY 13.39 +.8 +.4 +2.9/BBishop StreetHawaiiMuniBdIns SI 10.34 -.3 -1.5 +1.4/CBlackRock4060TrgtAlInvC m CA 11.54 -.5 -1.6 +2.6 AdUSTtlMInvA m LB 25.14 +1.8 -.9 +6.8/D AdUSTtlMInvIns LB 26.24 +1.9 -.8 +7.1/D AdUSTtlMInvInvC m LB 16.36 +1.8 -1.2 +5.9/E AdvtgGlbInstl WS 21.74 -.2 ... +6.3 AdvtgGlbInvA m WS 20.68 -.2 -.1 +6.0 AdvtgGlbInvC m WS 16.99 -.3 -.4 +5.2 AdvtgIntlIns FB 17.34 +2.3 +.2 +6.4/A AdvtgIntlInvA m FB 17.16 +2.3 +.1 +6.1/A AdvtgLCCorIns LB 16.44 +1.5 +.4 +10.2/A AdvtgLCCorInvA m LB 15.86 +1.5 +.3 +9.9/A AdvtgLCCorInvC m LB 13.65 +1.5 +.1 +9.0/B AdvtgLCValIns LV 28.67 +1.4 -2.0 +8.5/A AdvtgLCValInvA m LV 28.11 +1.3 -2.1 +8.2/A AdvtgLCValInvC m LV 26.15 +1.3 -2.4 +7.4/B AdvtgLgCpGrIns LG 15.65 +2.1 +3.0 +11.6/B AdvtgLgCpGrInvA m LG 14.99 +2.0 +2.9 +11.2/C AdvtgSmCpGrIns SG 20.51 +4.5 +4.7 +8.0/D AdvtgSmCpGrInvA m SG 15.84 +4.5 +4.6 +7.7/D AsaDrgnIns DP 17.16 -.7 +.1 +3.9 AsaDrgnInvA m DP 16.93 -.7 -.1 +3.7 BalCptlInstl MA 22.82 +.2 +.5 +7.4 BalCptlInvA m MA 22.73 +.2 +.5 +7.1 BalCptlInvC m MA 19.83 +.1 +.3 +6.3 BasValInstl LV 25.84 +2.8 -1.6 +4.4/E BasValInvA m LV 25.53 +2.7 -1.7 +4.1/E BasValInvC m LV 22.57 +2.6 -2.0 +3.3/E CAMuniOppsInstl MF 12.65 +.1 ... +3.9 CAMuniOppsInvA m MF 12.64 +.1 -.1 +3.6 CAMuniOppsInvA1 b MF 12.65 +.1 ... +3.7 CorBdInstl CI 9.29 -.8 -2.3 +.9/D CorBdInvA m CI 9.31 -.9 -2.3 +.6/D CorBdInvC m CI 9.27 -.9 -2.6 -.1/E CorBdK CI 9.32 -.8 -2.2 +1.0/C CorBdSvc b CI 9.29 -.9 -2.4 +.6/D CptlApprecInstl LG 30.00 +4.4 +7.7 +13.1/A CptlApprecInvA m LG 27.84 +4.4 +7.6 +12.8/A CptlApprecInvC m LG 20.82 +4.3 +7.3 +11.9/B CptlApprecK LG 30.16 +4.4 +7.7 +13.3/A CptlApprecR b LG 23.19 +4.4 +7.5 +12.5/B CrdtStrIncIns MU 10.17 +.3 +.1 +3.9/A CrdtStrIncInvA m MU 10.17 +.3 +.1 +3.6/B EmMktsInstl EM 24.07 -.7 +2.1 +6.7 EmMktsInvA m EM 23.20 -.7 +2.0 +6.3 EngyResInvA m EE 18.88 +16.2 +2.1 -10.5/D EqDivInstl LV 22.43 +1.6 -1.1 +10.0 EqDivInvA m LV 22.37 +1.6 -1.1 +9.8 EqDivInvC m LV 21.57 +1.6 -1.3 +9.0 EqDivR b LV 22.54 +1.6 -1.2 +9.4 EuroInvA m ES 15.25 +.4 +.1 +1.0 Exch LB 1018.42 -.1 -2.9 +7.0/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 4.10 +4.6 +8.2 +13.6/A GNMAInstl GI 9.20 -.3 -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 19.58 +.3 -1.2 +3.3/C GlbAllcIncInvA m IH 19.45 +.3 -1.3 +3.0/C GlbAllcIncInvC m IH 17.52 +.2 -1.5 +2.3/D GlbAllcIncR b IH 18.51 +.2 -1.3 +2.7/D GlbLSCrdtInstl XS 10.43 +.3 +.8 +1.5/D GlbLSCrdtInvA m XS 10.40 +.2 +.6 +1.3/D GlbLSCrdtInvC m XS 10.20 +.1 +.3 +.5/E HYBdInstl HY 7.66 +.9 ... +4.6/A HYBdInvA m HY 7.66 +1.0 -.1 +4.3/B HYBdInvC m HY 7.67 +.8 -.3 +3.5/C HYBdK HY 7.66 +.9 +.1 +4.7/A HYBdSvc b HY 7.66 +.8 -.1 +4.3/B HYMuniInstl HM 9.52 -.1 ... +4.8 HighEqIncIns LV 26.69 +1.9 -2.0 +4.9/E HighEqIncInvA m LV 22.91 +1.9 -2.1 +4.5/E HighEqIncInvC m LV 15.49 +1.9 -2.4 +3.7/E HthSciOpIns SH 56.64 +3.2 +.9 +6.5/A HthSciOpInvA m SH 54.05 +3.1 +.8 +6.2/A HthSciOpInvC m SH 47.53 +3.1 +.5 +5.4/B InProtBdInstl IP 10.51 -.4 -.9 +.7/C InProtBdInvA m IP 10.26 -.4 -1.0 +.4/D InProtBdInvC m IP 9.93 -.4 -1.1 -.2/E IntlDivIns FB 28.96 -.6 -6.0 .../E IntlDivInvA m FB 27.10 -.6 -6.1 -.3/E IntlInstl FB 17.28 +1.8 -2.7 +6.1/A IntlInvA m FB 16.91 +1.9 -2.8 +5.7/A IntlInvC m FB 15.75 +1.7 -3.1 +4.7/B LCFocGrIns LG 14.26 +4.8 +8.7 +15.0/A LCFocGrInvA m LG 13.31 +4.7 +8.6 +14.6/A LCFocGrInvC m LG 10.52 +4.7 +8.2 +13.7/A LPDyn2020Instl TE 15.88 +.5 -.1 +4.7 LPDyn2020InvA m TE 14.62 +.5 -.2 +4.4 LPDyn2030Instl TH 14.24 +.9 +.4 +6.1 LPDyn2030InvA m TH 13.70 +1.0 +.4 +5.9 LPDyn2040Instl TJ 18.03 +1.1 +.4 +7.1 LPDyn2040InvA m TJ 16.51 +1.1 +.3 +6.9 LatinAmerInstl LS 52.87 -3.3 +5.8 +6.4 LatinAmerInvA m LS 52.20 -3.3 +5.8 +6.1 LngHrznEqInvA m WS 13.08 +.1 +.3 +3.1 LowDurBdInstl CS 9.50 ... -.1 +1.2/B LowDurBdInvA m CS 9.49 -.1 -.3 +.9/C LowDurBdInvC m CS 9.49 -.1 -.5 +.2/E LowDurBdK CS 9.49 ... -.2 +1.3/B ManagedIncK XY 9.91 +.1 -.3 +4.1 MidCapDivIns MV 18.40 +1.7 +1.0 +6.9 MidCapDivInvA m MV 17.56 +1.7 +1.0 +6.6 MidCpGrEqInstl MG 23.92 +2.2 +6.1 +11.6/A MidCpGrEqInvA m MG 20.81 +2.2 +6.0 +11.3/A MidCpGrEqInvC m MG 16.41 +2.1 +5.8 +10.4/B NJMuniBdInstl MJ 10.95 -.1 -1.1 +3.1 NJMuniBdInvA m MJ 10.96 -.2 -1.2 +2.9 NYMuniOppsInstl MN 11.24 +.2 -.3 +4.2 NYMuniOppsInvA m MN 11.24 ... -.3 +3.9 NYMuniOppsInvA1 b MN 11.24 +.1 -.3 +4.0 NYMuniOppsInvC m MN 11.24 +.1 -.6 +3.1 NatrlResTrInstl SN 32.03 +4.9 -2.4 -1.7 NatrlResTrInvA m SN 30.41 +4.9 -2.5 -1.9 NtnlMnInstl MI 10.72 -.2 -1.0 +2.4 NtnlMnInvA m MI 10.73 -.1 -1.1 +2.3 NtnlMnInvC m MI 10.73 -.3 -1.3 +1.5 PAMuniBdInstl MP 10.89 -.2 -1.1 +2.7 PAMuniBdInvA m MP 10.91 -.1 -1.1 +2.5 ShrtTrmMuniIns MS 10.04 -.2 +.1 +.4 ShrtTrmMuniInvA m MS 10.05 -.1 +.1 +.2 StrGlbBdIncIns IB 5.94 -2.1 -.2 +2.9 StrGlbBdIncIvA m IB 5.94 -2.1 -.1 +2.7 StrIncOpA m NT 9.85 -.3 -.1 +1.9/D StrIncOpC m NT 9.84 -.4 -.3 +1.2/E StrIncOpIns NT 9.85 -.3 ... +2.2/C StratMuOpIns MI 11.65 +.1 +.1 +4.2 StratMuOpInvA m MI 11.65 +.1 +.1 +4.0 StratMuOpIvC m MI 11.65 ... -.2 +3.2 TactOppsInstl TV 14.99 +.3 +4.0 +2.5/D TactOppsInvA m TV 14.88 +.2 +3.9 +2.2/D TechOppsInstl ST 27.81 +3.2 +9.3 +22.7/A TechOppsInvA m ST 25.87 +3.2 +9.2 +22.3/A TechOppsInvC m ST 22.05 +3.1 +8.9 +21.4/A TtlRetInstl CI 11.31 -.9 -2.2 +1.4 TtlRetInvA m CI 11.32 -.9 -2.3 +1.0 TtlRetInvC m CI 11.31 -.9 -2.6 +.4 TtlRetR b CI 11.32 -.9 -2.4 +.8 USGovtBdInstl GI 10.10 -.7 -1.8 +.4/B USGovtBdInvA m GI 10.12 -.7 -1.9 +.1/C USMortgInstl CI 9.94 -.4 -1.7 +1.4/BBogle Investment ManSmCpGrInstl SB 30.97 +4.0 -.8 +6.4/DBoston PartnersLSEqInstl LO 21.43 +2.8 -3.8 +6.3/A SmCpValIIInstl SV 25.83 +2.2 -1.6 +8.0/C SmCpValIIInv b SV 24.72 +2.1 -1.7 +7.7/CBoston TrustAsstMgmt AL 46.14 +1.3 -1.6 +7.8/A Eq LB 23.21 +1.8 -1.8 +9.5/BBragg Capital TrustQueensRdSmCpVal SV 26.05 +.6 -4.1 +4.9/EBrandesIntlEqI FV 18.56 +2.7 +4.2 +4.2/BBridgesInvm LG 61.53 +2.9 +1.6 +8.7/EBridgewayAggresivInvs1 MB 72.67 +1.0 -3.5 +6.5/C BlueChip35Idx LB 14.20 +2.2 -2.5 +9.0/B SmCpGr SG 28.24 +5.9 +2.1 +11.3/B SmCpVal SV 27.10 +7.1 +2.1 +8.1/C UltraSmCo SV 30.20 +1.0 -.1 -1.4/E UltraSmCoMkt d SB 14.93 +5.7 +4.7 +9.1/BBright RockMidCpGrInstl MG 17.03 -.2 -1.0 +9.2/B QualLgCpInstl LB 16.00 +2.4 -3.4 +6.3/EBroadviewOpp SB 35.38 +4.3 +2.5 +5.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.28 +4.3 -2.8 -.8/E GlbLtdInfrasY XO 12.27 +4.2 -2.9 -.8/E GlbLtdRlEsttI GR 12.91 +3.1 -2.3 +2.6/CBrown AdvisoryFlexEqIns d LG 20.98 +2.9 +1.1 +9.4/D GrEqInstl d LG 22.47 +2.1 +7.1 +11.6/B GrEqInv d LG 22.26 +2.1 +7.0 +11.5/B IntermIncInv d CI 10.34 -.6 -1.3 +1.0/C MrylndBdInv d SI 10.46 -.3 -.5 +1.7/B SmCpFdmtlValIns d SB 27.78 +1.7 -2.4 +8.0/C SmCpGrInv d SG 19.15 +2.0 +3.1 +10.4/C SmrstEmMktsIns d EM 10.96 -3.0 -2.5 +4.0/DBrown Cap MgmtSmCoInv b SG 97.62 +5.0 +9.4 +16.9/ABruceBruce MA 506.14 +.4 -3.6 +4.3/DBuffaloDiscv MG 24.30 +1.6 +.3 +9.1/B EmergOpps SG 16.44 +4.5 +5.2 +9.6/C FlexInc AL 15.11 +2.7 -2.7 +4.8/D Gr LG 30.40 +4.3 +4.4 +9.0/D HY HY 10.98 +.1 -.7 +3.4/C LgCp LG 29.06 +2.9 +.1 +10.2/C MidCp MG 13.96 +2.2 +2.6 +4.5/E SmCp SG 15.47 +5.8 +5.5 +10.1/CCG Capital MarketsCorFI CI 7.85 -.9 -2.3 +1.2/C EmMktsEqInvms EM 15.88 -3.5 -1.5 +8.3 IntlEq FB 12.99 +.9 +.2 +5.0 IntlFI IB 7.84 -.4 +1.4 +3.1/A LgCpEq LG 19.39 +2.2 -.2 +8.3/E MuniBdInvms ML 9.09 -.4 -1.8 +1.7/E SmMidCpEq SG 20.82 +2.4 +.2 +4.9/ECGMFoc LB 51.19 +.6 -4.0 +8.2/C Mut AL 30.69 -.5 -1.0 +6.4/B Rlty MB 29.54 -.1 -8.1 +6.8/CCMAdvsFI CS 11.14 -.1 -.7 +2.1/ACRMMidCpValInstl MB 22.12 +2.6 +1.5 +9.8/A SmCpValInstl SB 19.34 +4.0 -2.3 +9.8/B SmCpValInv SB 16.78 +4.0 -2.3 +9.6/BCalamosCnvrtA m CV 18.15 +2.0 +3.1 +4.8/C CnvrtC m CV 17.96 +1.9 +2.8 +4.1/D CnvrtInstl CV 16.28 +2.0 +3.2 +5.1/C EvolvingWldGrA m EM 15.17 -1.8 -.5 +3.0/E EvolvingWldGrI EM 15.26 -1.8 -.5 +3.3/E GlbGrIncA m IH 9.49 +1.0 +.3 +5.0/A GlbGrIncC m IH 8.44 +1.0 +.1 +4.3/B GlbGrIncI IH 9.77 +1.0 +.5 +5.3/A GrA m LG 33.51 +3.2 +3.2 +7.7/E GrC m LG 21.31 +3.1 +2.9 +6.9/E GrIncA m AL 32.12 +1.6 +.4 +7.6/A GrIncC m AL 32.28 +1.6 +.2 +6.7/B GrIncInstl AL 30.89 +1.6 +.5 +7.8/A GrInstl LG 43.91 +3.2 +3.3 +7.9/E IntlGrA m FG 21.15 +.5 -1.2 +6.4/B IntlGrInstl FG 21.64 +.5 -1.1 +6.6/B MktNetrlIncA m NE 13.45 +.6 +1.8 +3.4/A MktNetrlIncC m NE 13.66 +.5 +1.6 +2.6/A MktNetrlIncIns NE 13.30 +.6 +2.0 +3.7/ACalvertBalA m MA 31.13 +.8 -1.4 +4.0/D BalC m MA 30.13 +.7 -1.6 +3.2/E BdA m CI 15.72 -.8 -1.8 +1.7/A EqA m LG 43.66 +1.1 +1.8 +9.3/D EqC m LG 25.64 +1.0 +1.5 +8.5/E IncA m TW 15.96 -1.2 -2.9 +2.2/C IntlEqA m FB 17.51 +1.1 -.5 +1.9/E MdCpA m MB 31.73 +2.5 +.7 +2.1/E RspMuniIncA m MI 15.59 -.2 -1.2 +2.1/B ShrtDurIncA m CS 15.85 -.1 -.4 +1.4/A USLCCrRspnbIdxA m LB 22.01 +1.6 -1.0 +8.7/CCambiarGlblUltrFcsInv d WS 19.55 +3.6 -1.5 +.8/E IntlEqInv d FB 28.67 +3.4 +.9 +4.9/B OppInstl LV 23.02 +2.2 -3.1 +6.9/C OppInv LV 23.08 +2.1 -3.2 +6.6/C SmCpInstl d SB 19.66 +2.9 +.7 +2.3/E SmCpInv d SB 19.22 +2.9 +.7 +2.1/ECarillonClVtCptlApprA m LG 42.54 +2.9 +1.3 +12.7/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +2.2 -.9 +12.8/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +2.3 -.6 +12.7/A NL Vanguard TtlSMIdxInv LB 128,610 +2.3 -.6 +12.5/B NL Vanguard InsIdxIns LB 126,873 +2.2 -.9 +12.8/A NL Vanguard TtInSIdxInv FB 126,640 +1.7 -.1 +5.7/C NL Vanguard TtlSMIdxIns LB 116,137 +2.3 -.6 +12.7/A NL Vanguard TtInSIdxInsPlus FB 97,699 +1.7 -.1 +5.9/C NL Vanguard InsIdxInsPlus LB 93,127 +2.2 -.9 +12.8/A NL Fidelity Contrafund LG 92,766 +3.6 +4.4 +14.9/B NL American Funds GrfAmrcA m LG 87,062 +3.7 +4.3 +14.7/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +.9 -2.3 +8.5/A NL Vanguard TtBMIdxAdmrl CI 83,021 -1.1 -2.5 +1.3/C NL Fidelity 500IndexPrm LB 75,376 +2.2 -.9 +12.8/A NL American Funds IncAmrcA m AL 74,420 +.7 -2.5 +7.1/D 5.75 Vanguard TtInSIdxAdmrl FB 71,451 +1.7 -.1 +5.8/C NL Dodge & Cox Stk LV 69,216 +2.0 -1.9 +12.9/A NL American Funds CptlIncBldrA m IH 68,662 +1.0 -3.1 +5.2/C 5.75 Dodge & Cox IntlStk FB 63,742 +2.1 -1.7 +6.4/B NL American Funds AmrcnBalA m MA 63,153 +1.2 -1.3 +8.8/A 5.75 American Funds InvCAmrcA m LB 61,757 +2.5 -.9 +12.0/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltSctOilGasInv LE NL 39.37 +17.7 888-776-3637 Rydex EngySvcsH b EE NL 26.23 +17.5 800-820-0888 Rydex EngySvcsInv EE NL 28.83 +17.5 800-820-0888 BlackRock EngyResInstl EE NL 22.03 +16.3 800-441-7762 BlackRock EngyResInvA m EE 5.25 18.88 +16.2 800-441-7762 Fidelity Select EnergyService EE NL 47.61 +16.1 800-544-8544 BlackRock EngyResInvC m EE 1.00 13.25 +16.0 800-441-7762 Ivy EngyA m EE 5.75 12.98 +16.0 800-777-6472 Ivy EngyC m EE 1.00 12.03 +15.9 800-777-6472 ICON EngyS EE NL 12.67 +14.2 800-828-4881 Fidelity Advisor EnergyI EE NL 38.34 +13.8 877-208-0098 Fidelity Select Energy EE NL 47.30 +13.8 800-544-8544 Fidelity Advisor EnergyA m EE 5.75 36.37 +13.7 877-208-0098 Fidelity Advisor EnergyM m EE 3.50 37.21 +13.7 877-208-0098 Fidelity Advisor EnergyC m EE 1.00 33.40 +13.6 877-208-0098 Rydex EngyInv EE NL 82.39 +13.6 800-820-0888 Fidelity Select NaturalGas EE NL 24.30 +13.5 800-544-8544 ProFunds UltJapanInv LE NL 24.69 +13.4 888-776-3637 Williston BsnMdNrAmrStkA m EE 5.00 5.52 +13.3 800-276-1262 BlackRock AlCpEngyRsInstl EE NL 12.03 +13.2 800-441-7762 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 82.04 +18.9 888-776-3637 Berkshire Foc d ST NL 24.34 +13.4 877-526-0707 Highland SmCpEqA m SG 5.75 14.81 +12.9 877-665-1287 Kinetics SmCptlOppsNLd d SB NL 57.81 +12.8 800-930-3828 Virtus InvtvGrStkIns LG NL 23.81 +12.8 888-784-3863 Kinetics SmCptlOppsAdvC m SB 1.00 53.75 +12.5 800-930-3828 Virtus KARMidCapGrA m MG 5.75 31.14 +12.5 800-243-1574 Firsthand TechOpps ST NL 11.22 +12.4 888-884-2675 Baron OppInstl MG NL 19.74 +12.2 800-992-2766 Baron OppRetail b MG NL 19.05 +12.1 800-992-2766 Touchstone SdCptlInsGr LG NL 23.08 +12.1 800-543-0407 Copley Copley d LV NL 98.57 +12.0 877-881-2751 Touchstone SdCptlSelGrY LG NL 16.31 +12.0 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 15.46 +11.9 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.47 +11.9 800-543-0407 Wells Fargo SpecizedTechA f ST 5.75 14.25 +11.9 800-222-8222 Touchstone SdCptlSelGrC m LG 1.00 14.16 +11.6 800-543-0407 Wasatch UlGr d SG NL 22.70 +10.7 800-551-1700 AllianzGI TechInstl ST NL 75.85 +10.5 800-498-5413 AllianzGI TechA m ST 5.50 67.58 +10.4 800-988-8380 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/Thursday, May 3, 2018

PAGE 43

EagleGrIncA m LV 20.29 +1.0 -3.0 +7.8/B EagleGrIncC m LV 19.43 +1.0 -3.2 +7.0/C EglMidCpGrA m MG 57.81 +.5 +2.3 +10.6/B EglMidCpGrC m MG 46.34 +.5 +2.1 +9.8/B EglMidCpStkA m MG 27.95 +1.2 -1.5 +6.5/D EglSmCpGrA m SG 61.11 +3.9 +2.5 +9.8/C EglSmCpGrC m SG 45.26 +3.9 +2.3 +9.0/D ReamsCore+BdI CI 30.88 -1.1 -2.1 +1.3/B ReamsCoreBdI CI 11.11 -1.0 -2.0 +1.3/B ReamsUnconsBdI NT 11.61 -.6 -1.0 +2.0/D ReamsUnconsBdY b NT 11.66 -.7 -1.2 +1.7/D ScoutIntlI FB 21.45 +2.0 -.1 +5.3/B ScoutMdCpI MB 18.81 +1.8 -1.1 +11.9/A ScoutSmCpI SG 28.28 +4.4 +1.3 +14.0/ACausewayIntlValInstl d FV 16.96 +3.0 -2.1 +3.4/C IntlValInv d FV 16.83 +3.0 -2.2 +3.2/CCenter Coast CapitalBrkdMLPFocA m LP 6.65 +6.3 -6.0 -8.3/A BrkdMLPFocC m LP 6.14 +6.1 -6.3 -9.0/BChamplainSmCoAdv b SG 20.76 +4.2 +4.3 +12.9/ACity National RochdaCorpBdServicing CS 10.18 -.3 -1.1 +.6 DivIncN b LV 37.08 -.1 -7.3 +4.5/EClearBridgeAggresivGrA m LG 201.61 +1.1 -.9 +2.9/E AggresivGrC m LG 161.54 +1.1 -1.1 +2.2/E AggresivGrI LG 222.50 +1.2 -.8 +3.3/E AggresivGrIS LG 224.87 +1.2 -.8 +3.4/E AllCpValA m LV 13.87 +2.0 -4.6 +6.7/C AllCpValC m LV 11.96 +2.0 -4.8 +6.0/D ApprecA m LB 23.11 +1.9 -2.1 +8.1/C ApprecC m LB 22.26 +1.8 -2.3 +7.3/D ApprecI LB 22.97 +1.9 -2.0 +8.4/C ApprecIS LB 23.04 +1.9 -2.0 +8.5/C CBIntlSmCpI FA 18.97 +2.4 -.8 +6.6/D DivStrat1 LB 22.39 +.8 -4.5 +7.8/D DivStratA m LB 22.37 +.8 -4.6 +7.5/D DivStratC m LB 22.05 +.7 -4.8 +6.8/D DivStratI LB 22.96 +.8 -4.5 +7.9/D IntlGrC m FG 41.18 +1.9 +2.7 +7.3/B IntlGrI FG 47.43 +1.9 +3.1 +8.3/A IntlValA m FV 11.67 +1.8 -1.3 +4.0/B IntlValIS FV 11.73 +1.9 -1.1 +4.5/B LgCpGrA m LG 42.07 +4.2 +3.5 +12.7/A LgCpGrC m LG 33.88 +4.2 +3.3 +11.9/B LgCpGrI LG 46.62 +4.3 +3.6 +13.1/A LgCpValA m LV 31.70 +.7 -4.2 +5.5/D LgCpValC m LV 30.78 +.6 -4.5 +4.7/E LgCpValI LV 31.65 +.7 -4.1 +5.9/D MidCpA m MB 32.40 +2.2 -3.1 +4.7/D MidCpC m MB 25.91 +2.1 -3.2 +4.0/E MidCpI MB 35.96 +2.2 -3.0 +5.1/D MidCpIS MB 36.30 +2.2 -2.9 +5.2/D SmCpC m SG 38.43 +3.1 -.2 +9.7/C SmCpGrA m SG 35.57 +4.7 +8.4 +11.1/B SmCpGrI SG 37.92 +4.8 +8.6 +11.4/B SmCpGrIS SG 38.29 +4.8 +8.6 +11.6/B SmCpGrR b SG 34.71 +4.7 +8.3 +10.8/B SmCpI SG 60.68 +3.2 +.1 +10.8/B SmCpValA m SV 19.32 +4.3 -2.9 +5.8/D TactDivIncA m MV 15.75 +1.2 -5.1 -1.7/E TactDivIncC m MV 14.96 +1.1 -5.3 -2.4/E TactDivIncI MV 15.86 +1.1 -5.1 -1.5/E ValTrustC m LB 76.74 +1.6 -4.0 +3.8/E ValTrustI LB 92.06 +1.6 -3.7 +4.8/EClermontCLSGrandIncN CA 11.31 +.9 -.4 +4.0/BClipperClipper LB 120.20 +3.7 -.2 +11.4/ACohen & SteersDivVal,IncInstl LB 14.62 +1.0 -4.0 +7.3/D GlbInfras,IncI XO 18.65 +2.3 -2.9 +3.3/B GlbRltys,IncA m GR 51.82 +2.3 -1.9 +3.8/B GlbRltys,IncI GR 52.08 +2.3 -1.8 +4.2/B InstlRltys SR 40.68 +2.9 -5.4 +4.1/B IntlRltyA m GR 12.20 +1.9 +1.5 +4.6/A IntlRltyI GR 12.28 +1.9 +1.6 +5.0/A PrfrdScInc,IncA m RR 13.63 -.2 -1.9 +5.0/B PrfrdScInc,IncC m RR 13.55 -.2 -2.2 +4.3/D PrfrdScInc,IncI RR 13.66 -.1 -1.8 +5.3/B RlEsttSecIncA m SR 13.87 +2.4 -5.8 +4.9/A RlEsttSecIncC m SR 12.57 +2.4 -6.0 +4.2/B RlEsttSecIncIns SR 14.60 +2.4 -5.7 +5.2/A Rltys SR 60.50 +2.9 -5.5 +3.8/BColorado BondSharesATxEx f SI 9.05 +.1 +1.4 +4.6ColumbiaAMTFrCAIMBIns MF 10.22 -.2 -1.1 +2.1/B AMTFrCTIMBIns SI 10.29 -.1 -1.0 +1.2/C AMTFrIMBA m MI 10.25 -.3 -1.5 +1.6/C AMTFrIMBIns MI 10.26 -.2 -1.3 +1.8/B AMTFrMAIMBIns MT 10.32 -.3 -1.3 +1.4/C AMTFrNYIMBIns MN 11.61 -.3 -1.2 +1.7/B AMTFrORIMBIns SI 12.09 -.3 -1.3 +1.5/B AMTFrSCIMBIns SI 9.95 -.3 -1.4 +1.6/B AcornA m MG 13.36 +2.5 +3.4 +10.5/B AcornC m MG 6.79 +2.4 +3.2 +9.7/B AcornIns MG 15.92 +2.5 +3.4 +10.8/A AcornIntSelIns FG 29.44 +1.7 +.6 +8.4/A AcornIntlA m FR 47.47 +1.2 +2.1 +6.3/E AcornIntlC m FR 45.38 +1.2 +1.8 +5.5/E AcornIntlIns FR 47.57 +1.3 +2.1 +6.5/E AcornSelA m MG 14.64 +3.3 +.1 +10.8/A AcornSelIns MG 16.59 +3.4 +.3 +11.1/A AcornUSAIns SG 16.05 +4.2 +5.5 +10.9/B BalA m MA 40.11 +.6 -2.9 +5.2/B BalIns MA 40.04 +.6 -2.8 +5.5/B BdA m CI 8.26 -1.1 -2.5 +1.2/C BdIns CI 8.26 -1.0 -2.4 +1.5/B ContrCoreA m LB 24.84 +1.4 -3.3 +8.1/C ContrCoreIns LB 25.02 +1.4 -3.2 +8.4/C ContrCoreV f LB 24.60 +1.4 -3.3 +8.1/C ContrEurpA m ES 7.34 +1.7 +.3 +3.1/D ConvrtSecsA m CV 20.31 +1.8 +2.5 +6.0/B ConvrtSecsIns CV 20.34 +1.8 +2.5 +6.2/A CorpIncA m TW 9.85 -1.2 -3.5 +1.8/D CorpIncIns TW 9.85 -1.1 -3.4 +2.1/C CptAllcAgrA m AL 13.30 +1.3 -1.0 +7.3/A CptAllcAgrC m AL 12.96 +1.2 -1.2 +6.4/B CptAllcCnsA m XY 10.09 -.1 -1.7 +2.5/C CptAllcMdAgA m MA 12.81 +.9 -1.2 +6.2/A CptAllcMdAgC m MA 12.84 +.9 -1.4 +5.4/B CptAllcMdAgIns MA 12.79 +1.0 -1.0 +6.5/A CptAllcMdCnsA m CA 10.97 +.2 -1.5 +3.6/C CptAllcModA m CA 11.47 +.6 -1.3 +5.1/A CptAllcModC m CA 11.38 +.6 -1.5 +4.4/B DiscpCoreA m LB 11.92 +2.3 -.2 +9.1/B DiscpSmCoreV f SB 6.87 +2.5 -1.3 +3.9/E DivIncA m LV 21.06 ... -4.0 +9.0/A DivIncC m LV 20.41 ... -4.3 +8.2/A DivIncIns LV 21.09 +.1 -3.9 +9.3/A DivIncV f LV 21.07 ... -4.0 +9.0/A DivOppA m LV 9.42 +2.2 -2.1 +6.4/C DivOppC m LV 9.21 +2.1 -2.4 +5.6/D EmMktsIns EM 13.49 -2.0 -2.3 +7.8/A FltRtA m BL 9.16 +.7 +2.2 +4.0/B GlEngNatResA m SN 20.13 +8.7 +1.8 +2.5/C GlEngNatResI SN 20.38 +8.7 +1.8 +2.8/B GlbDivOppA m WS 18.58 +1.0 -3.9 +2.9/E GlbDivOppIns WS 18.64 +1.0 -3.8 +3.1/E GlbEqValA m WS 13.95 +1.8 -1.7 +5.1/D GlbOppsA m IH 13.71 +.1 -.1 +5.8/A GlbStratEqA m WS 15.32 +1.5 -.2 +7.9/B GlbStratEqC m WS 13.09 +1.4 -.5 +7.0/C GlbTechGrA m ST 32.15 +2.6 +6.4 +21.3/A GlbTechGrC m ST 28.91 +2.5 +6.1 +20.4/B GlbTechGrIns ST 33.40 +2.6 +6.5 +21.6/A GrtrChinaA m CH 51.40 +.2 +.5 +7.3/B HYBdA m HY 2.87 +.3 -1.6 +3.3/D HYBdC m HY 2.85 +.3 -1.9 +2.6/E HYMuniA m HM 10.49 ... +.1 +3.6/C HYMuniIns HM 10.49 ... +.2 +3.8/C IncBuilderA m XY 11.76 +.3 -1.0 +3.8/A IncOppsA m HY 9.61 +.4 -1.7 +3.1/D LgCpEnhCoreA b LB 24.48 +2.0 -.8 +9.3/B LgCpEnhCoreIns LB 24.44 +2.0 -.7 +9.6/B LgCpGrA m LG 40.55 +1.9 +2.2 +10.0/D LgCpGrC m LG 33.99 +1.8 +1.9 +9.2/D LgCpGrIIIA m LG 17.88 +1.8 +2.0 +9.9/D LgCpGrIIIC m LG 12.80 +1.7 +1.7 +9.0/D LgCpGrIIIIns LG 19.23 +1.9 +2.1 +10.1/C LgCpGrIns LG 42.09 +1.9 +2.2 +10.3/C LgCpGrV f LG 40.19 +1.8 +2.2 +10.0/D LgCpIdxA b LB 49.05 +2.2 -1.0 +9.5/B LgCpIdxIns LB 49.33 +2.2 -.9 +9.8/A LgCpValA m LV 13.92 +1.2 -4.1 +7.2/B LgCpValC m LV 13.88 +1.1 -4.3 +6.4/C LmtDurCrdtA m CS 9.65 -.4 -1.1 +1.2/B MNTxExmptA m SM 5.36 -.3 -1.4 +2.3/B MidCapGrA m MG 25.86 +2.9 +1.6 +7.3/D MidCapGrIns MG 27.61 +3.0 +1.7 +7.6/D MidCapIdxA b MB 16.38 +2.2 -1.0 +8.7/A MidCapIdxIns MB 16.31 +2.3 -1.0 +8.9/A MidCapValA m MV 13.30 +2.5 -2.6 +5.6/D MidCapValC m MV 12.32 +2.4 -2.8 +4.8/D MidCapValIns MV 13.34 +2.5 -2.4 +5.9/C Pac/AsIns DP 11.36 -.2 -1.7 +9.0/B QualityIncA m CI 5.30 -.4 -1.3 +1.1/C RlEstateEqA m SR 13.22 +3.0 -5.2 +3.4/B RlEstateEqIns SR 13.25 +3.0 -5.1 +3.6/B S/MCpValA m SV 10.08 +3.0 -.6 +5.6/D STBdA m CS 9.86 -.1 -.4 +.4/D STBdIns CS 9.85 -.1 -.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 13.39 +2.5 +3.9 +10.3/A SelIntlEqA m FG 14.75 +1.2 -.8 +3.2/E SelIntlEqIns FG 15.09 +1.2 -.7 +3.4/E SelLgCpEqA m LB 14.38 +1.8 -1.5 +10.2/A SelLgCpEqIns LB 14.28 +1.8 -1.4 +10.4/A SelLgCpGrA m LG 17.02 +3.3 +6.0 +9.4/D SelLgCpGrIns LG 17.55 +3.2 +6.2 +9.7/D SelLgCpValA m LV 25.11 +1.4 -4.3 +8.6/A SelLgCpValC m LV 23.00 +1.4 -4.5 +7.8/B SelSmlrCpValA m SB 17.95 +1.0 -.6 +5.0/E SlgCmsInfoA m ST 71.99 -.6 +1.7 +17.4/C SlgCmsInfoC m ST 49.70 -.6 +1.4 +16.5/D SlgGlbTechA m ST 40.04 -.9 +1.9 +17.8/C SlgGlbTechC m ST 30.95 -.9 +1.6 +16.9/D SmCpGrIA m SG 18.61 +2.4 +2.2 +12.8/A SmCpGrIIns SG 19.75 +2.4 +2.3 +13.1/A SmCpIdxA b SB 25.22 +4.0 +2.1 +11.5/A SmCpIdxIns SB 25.38 +4.0 +2.2 +11.8/A SmCpValIA m SV 41.09 +4.9 -1.7 +10.9/A SmCpValIIA m SV 17.57 +4.3 -.8 +8.4/B SmCpValIIIns SV 17.84 +4.3 -.8 +8.7/B SmCpValIIns SV 45.66 +4.9 -1.6 +11.1/A StratIncA m NT 5.92 -.4 -.6 +3.2/B StratIncC m NT 5.92 -.5 -1.0 +2.4/C StratIncIns NT 5.82 -.4 -.7 +3.5/A StratMuniIncA m ML 3.98 ... -.9 +3.4/A StrtCAMuIncA m MC 7.51 -.2 -1.3 +2.5/C StrtCAMuIncInst MC 7.51 -.3 -1.2 +2.8/B StrtNYMuIncA m MY 7.26 -.4 -1.5 +2.4/B ThermostatA m XY 14.49 -.5 -1.0 +2.3/D ThermostatC m XY 14.56 -.6 -1.2 +1.6/D ThermostatIns XY 14.30 -.6 -.9 +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 13.31 -.3 -1.1 +2.4/C TxExmptC m ML 13.31 -.3 -1.4 +1.8/D TxExmptIns ML 13.32 -.2 -1.0 +2.7/B USTrsIdxIns GI 10.73 -1.0 -2.2 +.2/CCommerceBd CI 19.37 -.9 -2.2 +1.8 Gr LG 32.49 +1.7 -.2 +12.2/B KansasTFIntrmBd SI 18.97 -.3 -1.3 +1.4/B MidCpGr MG 39.11 +.8 -1.0 +10.1/B MssrTFIntrmBd SI 19.07 -.4 -1.4 +1.7/B NtnlTFIntrmBd MI 19.15 -.3 -1.6 +1.9/B ShrtTrmGovt GS 16.81 -.4 -.6 +.3/B Val LV 29.78 +1.2 -4.8 +7.8/BCommunity ReinvestQlfdInvm b GI 10.28 -.8 -1.7 +.5/AConvergenceCorPlusInstl LB 18.87 +3.2 +.7 +9.8/A OppsInstl SB 11.64 +.3 -3.9 +6.4/DCopeland Capital ManRkMgdDivGrI d LB 13.88 +1.5 +.7 +4.5/ECopleyCopley d LV 98.57 +.2 +12.0 +12.2Credit SuisseCmdtyRetStratA m BB 5.00 +3.1 +1.8 -4.2/D CmdtyRetStratI BB 5.11 +3.0 +1.8 -4.0/C FltngRtHiIncA m BL 6.89 +.5 +1.4 +4.0/B FltngRtHiIncC m BL 6.91 +.4 +1.1 +3.3/CCrossmark StewardS/MCpEnhIdxA b SB 15.76 +2.8 -.5 +8.6/CCullenHiDivEqInstl d LV 17.50 +.9 -4.3 +7.4/B HiDivEqRetail m LV 17.49 +.9 -4.3 +7.1/BCutlerEq LV 19.34 +.5 -6.0 +7.2/BDFAAsiaPacSmCoIns PJ 23.74 +1.5 -.5 +6.5/C CAInTmMnBdIns MF 10.35 -.4 -.8 +1.1/D CASTMnBdIns SS 10.22 -.1 ... +.6/B CSTGEIntlScCrEq FV 10.30 +2.8 +.2 +6.7/A CSTGEUSSclCrEq2 MB 17.28 +1.9 -1.4 +9.2/A CntnntlSmCIns ES 28.92 +1.4 +1.2 +12.6/A EMktCorEqI EM 23.10 -1.0 -.5 +6.0/C EMktSCInstl EM 23.86 -.7 ... +7.3/A EmMktsII EM 29.02 -1.0 -.4 +6.0/C EmMktsInstl EM 30.33 -1.0 -.5 +5.8/C EmMktsSocialCor EM 14.84 -1.1 -.5 +6.4/B EmMktsValInstl EM 31.80 +.7 +1.9 +6.4/B EnhUSLgCoInstl LB 12.66 +2.1 -2.0 +9.4/B FvYrGlbFIIns IB 10.82 -.1 -.5 +1.2/D GlbAllc2575Ins XY 13.41 +.4 -.5 +2.9/B GlbAllc6040Ins MA 17.93 +1.1 -.8 +5.4/B GlbEqInstl WS 23.03 +2.0 -.8 +8.1/B GlbRlEsttSec GR 10.50 +1.7 -4.1 +3.5/B InProtSecIns IP 11.57 -.5 -1.5 +1.0/B IntlCorEqIns FB 14.59 +2.7 +.3 +7.2/A IntlLgCpGr FG 13.16 +2.0 +.1 +5.1/D IntlRlEsttScIns GR 5.18 +1.2 -.4 +3.0/C IntlSclCrEqInst FV 14.08 +2.9 +.6 +7.4/A IntlSmCoInstl FQ 21.36 +2.0 +.4 +10.2/B IntlSmCpGr FR 16.05 +1.1 +1.0 +11.3/B IntlSmCpValIns FA 22.84 +3.0 -.6 +9.2/B IntlSstnbtyCor1 FB 11.07 +2.1 +.2 +6.1/A IntlValIII FV 17.49 +3.9 +1.0 +5.5/A IntlValInstl FV 20.64 +3.9 +.9 +5.4/A IntlVctrEqIns FA 13.62 +2.7 +.4 +8.0/C ItmGovtFIIns GI 11.97 -1.2 -2.6 +.4/B ItmTExtnddQlIns TW 10.27 -1.4 -3.8 +1.6/D ItmTMnBdIns MI 9.97 -.3 -.9 +1.0/E JapaneseSmCoIns JS 29.41 +.9 +.9 +15.6/A LgCpIntlInstl FB 23.94 +2.7 +.2 +4.8/B OneYearFIInstl UB 10.24 ... +.2 +.7/D RlEsttSecInstl SR 32.91 +2.2 -6.2 +3.7/B STGovtInstl GS 10.40 -.5 -.9 +.2/B STMuniBdInstl MS 10.10 -.1 +.1 +.7/B ShTrmExQtyI CS 10.69 -.1 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.59 +2.6 -.4 +7.7/B SlvlyHdgGlFIIns IB 9.50 ... ... +.8/E TAUSCorEq2Instl MB 17.88 +2.1 -1.2 +8.8/A TAWexUSCrEqIns FB 11.87 +1.8 +.2 +6.8/A TMdIntlVal FV 16.95 +3.7 +.8 +5.3/A TMdUSEq LB 28.81 +2.3 -.5 +9.8/A TMdUSMktwdVl LV 29.90 +1.7 -2.9 +8.0/B TMdUSMktwdVlII LV 27.87 +1.7 -2.8 +8.1/A TMdUSSmCp SB 43.94 +3.6 -.2 +9.4/B TMdUSTrgtedVal SV 37.09 +3.2 -1.0 +8.3/B TwYrGlbFIIns IB 9.89 ... +.1 +.7/E TwoYrFIInstl CS 9.90 ... ... +.6/D TwoYrGovtInstl GS 9.74 -.2 -.1 +.3/B USCorEq1Instl LB 22.59 +2.3 -.6 +9.5/B USCorEqIIInstl MB 21.25 +2.1 -1.3 +8.7/A USLgCo LB 20.48 +2.2 -.8 +10.0/A USLgCpGrInstl LG 19.13 +1.5 +.2 +10.4/C USLgCpValII LV 18.06 +1.6 -3.1 +8.9/A USLgCpValIII LV 26.06 +1.6 -3.1 +8.9/A USLgCpValInstl LV 37.74 +1.6 -3.1 +8.8/A USMicroCpInstl SB 22.20 +3.7 +.9 +10.1/A USSmCpGrInstl SG 18.44 +2.7 -1.0 +8.4/D USSmCpInstl SB 35.83 +3.8 -.1 +9.2/B USSmCpValInstl SV 37.68 +4.1 -.6 +7.4/C USSocialCorEq2 MB 15.91 +2.5 -.9 +8.9/A USSstnbtyCor1 LB 21.06 +2.4 -.1 +9.7/A USTrgtedValIns SV 24.64 +3.8 -.9 +7.8/C USTrgtedValR1 SV 24.63 +3.8 -.9 +7.7/C USVectorEqInstl MV 18.92 +2.6 -1.2 +8.1/B WlexUSGovFIIns IB 10.24 -.4 -.3 +2.5/B WlexUSTrgVlIns FA 15.20 +2.1 -.2 +8.8/B WlexUSVlPrtIns FV 13.09 +2.9 +.9 +6.0/ADFDentPremGrInv MG 30.66 +2.3 +5.6 +12.6/ADavenportCor LG 22.78 +1.3 -1.7 +7.3/E EqOpps MG 17.22 -.6 -4.7 +3.1/E ValInc LV 16.53 +.1 -5.5 +6.5/CDavisApprecIncA m AL 39.76 +3.2 +.1 +2.6/E ApprecIncY AL 39.95 +3.2 +.2 +2.9/E FinclA m SF 51.34 +1.2 -1.2 +10.7/B FinclC m SF 42.67 +1.2 -1.4 +9.8/C NYVentureA m LB 34.13 +4.1 -.4 +10.2/A NYVentureC m LB 30.92 +4.0 -.6 +9.3/B NYVentureY LB 34.90 +4.1 -.3 +10.4/A OppA m LG 36.92 +4.4 -.2 +11.2/B OppC m LG 30.21 +4.3 -.5 +10.4/C RlEsttA m SR 37.96 +3.5 -4.1 +4.9/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 8.45 -1.1 -2.0 +1.2/C EmMktsA m EM 19.58 -1.1 -2.9 +9.4/A ExtnddDrBdA m TW 6.25 -2.6 -6.8 +2.1/C ExtnddDrBdInstl TW 6.24 -2.6 -6.7 +2.4/B HYOppsA m HY 3.72 +.2 -1.6 +2.2/E IntlValEqA m FV 15.39 +1.9 -1.5 +4.1/B IntlValEqInstl FV 15.45 +1.9 -1.5 +4.4/B LtdTrmDvrsIncA m CS 8.31 -.4 -1.0 +1.0/B MnstHYMnBdA m SM 10.61 -.3 -1.3 +2.4/A NtnlHYMnBdA m HM 10.92 ... -.3 +4.2/B REITA m SR 10.50 +2.8 -7.2 +.8/E SelGrA m LG 38.20 +1.7 +1.1 +4.8/E SelGrInstl LG 41.61 +1.8 +1.2 +5.1/E SmCpValA m SV 64.61 +3.3 -2.0 +9.8/A SmCpValC m SV 53.51 +3.3 -2.2 +9.0/B SmidCpGrA m SG 23.12 +4.6 +5.5 +10.9/B TFArizonaA m SL 11.20 -.2 -1.0 +2.4/A TFCaliforniaA m MC 11.93 -.2 -1.4 +2.8/B TFColoradoA m SL 11.03 -.2 -1.0 +2.7/A TFIdahoA m SL 11.17 -.2 -1.2 +2.0/B TFMnnstA m SM 12.12 -.3 -1.3 +2.0/B TFMnnstIntrmA m SM 10.81 -.2 -1.3 +1.6/C TFPnsylvnA m MP 7.92 -.2 -1.1 +2.5/B TFUSAA m ML 11.39 -.2 -1.2 +2.5/C TFUSAIntermA m MI 11.71 -.2 -1.1 +1.8/C USGrA m LG 23.94 +1.8 +1.1 +7.1/E USGrInstl LG 26.11 +1.8 +1.1 +7.3/E ValInstl LV 21.44 +3.5 +.3 +8.1/B WlthBldrA m MA 14.18 +1.3 -2.9 +3.2/EDeutscheCATxFrIncA m MC 7.38 -.3 -1.6 +1.9/E CATxFrIncS MC 7.36 -.3 -1.5 +2.1/D CROCIEqDivA m LV 54.99 -1.0 -3.9 +7.2/B CROCIEqDivC m LV 54.81 -1.1 -4.2 +6.4/C CROCIIntlA m FB 48.24 +.9 -.7 +1.3/E CROCIIntlC m FB 47.88 +.9 -.9 +.5/E CROCIIntlS FB 48.45 +1.0 -.6 +1.5/E CmnctnsA m SC 25.88 +1.8 -3.6 +3.4/B CorEqA m LB 27.26 +3.2 ... +9.9/A CorEqS LB 27.54 +3.2 +.1 +10.2/A CptlGrA m LG 79.28 +4.1 +2.9 +10.8/C CptlGrS LG 80.09 +4.1 +3.0 +11.1/C EAFEEqIdxInstl FB 6.56 +2.8 +.1 +4.5/C EmMktFixIncS EB 9.09 -2.4 -4.1 +1.7/E EmMktsEqS EM 20.57 -.3 -.4 +6.0/C Eq500IdxInstl LB 218.03 +2.2 -.9 +9.7/A Eq500IdxS LB 215.13 +2.2 -.9 +9.7/A GNMAS GI 13.35 -.5 -1.2 +.5/B GlbHiIncInstl HY 6.71 +.9 -.5 +4.7/A GlbIncBldrA m IH 9.26 +1.2 -2.5 +4.6/B GlbSmCpA m SW 36.79 +2.7 -.6 +4.6/E GlbSmCpS SW 38.92 +2.7 -.5 +4.9/E HiCoGlBdS IB 9.06 -1.0 -1.8 +2.1/C HiIncA m HY 4.65 +.9 -.6 +3.9/C HiIncC m HY 4.66 +.8 -.9 +3.1/D HlthWllnssS SH 37.33 +2.3 -.7 +1.6/D IntlGrS FG 34.72 +2.8 -1.2 +5.2/D IntrmTxAmtFrS MI 11.54 -.2 -1.2 +1.5/D LgCpFocGrS LG 45.67 +3.2 +1.6 +10.7/C LtnAmrcEqS LS 25.66 -3.0 -.7 +6.0/A MATxFrS MT 13.99 -.4 -1.7 +2.0/B MgdMuniBdA m ML 8.92 -.3 -1.7 +2.1/D MgdMuniBdS ML 8.93 -.3 -1.8 +2.3/C MltAstGlbAllcS IH 15.95 +1.4 -1.2 +2.6/D MltsecIncA m MU 4.50 -.6 -1.8 +1.8/D NYTxFrIncA m MY 10.40 -.3 -1.8 +2.0/C NYTxFrIncS MY 10.39 -.4 -1.7 +2.2/C RlEsttSecA m SR 19.44 +3.3 -4.3 +4.2/B SP500IdxS LB 30.17 +2.2 -.9 +9.6/B SciandTechA m ST 23.02 +4.4 +7.4 +16.6/D ShrtDurS CS 8.58 ... -.1 +1.2/B ShrtTrmMnBdIns MS 9.97 -.1 -.1 +.7/C SmCpCorS SB 31.33 +4.6 +.7 +10.3/A StratHYTxFrA m HM 11.99 -.1 -1.3 +2.8/E StratHYTxFrS HM 12.00 -.1 -1.3 +3.1/D TotRetBdA m CI 10.43 -1.0 -2.5 +1.3/B TotRetBdS CI 10.43 -.9 -2.5 +1.5/B USBdIdxInstl CI 9.16 -1.1 -2.4 +.9/C WldDivS WS 30.68 +2.7 +.5 +3.2/EDiamond HillAllCpSelI LB 15.75 +1.0 -2.2 +5.7/E CorpCrdtA m HY 11.19 +.4 +.6 +5.6/A CorpCrdtI HY 11.16 +.5 +.8 +6.0/A LgCpA m LV 24.94 +.2 -5.7 +7.6/B LgCpC m LV 23.58 +.1 -5.9 +6.8/C LgCpI LV 25.12 +.2 -5.6 +8.0/B LgCpY LV 25.15 +.2 -5.6 +8.1/A LngShrtA m LO 24.89 ... -3.4 +2.9/C LngShrtC m LO 22.21 ... -3.6 +2.1/D LngShrtI LO 25.52 ... -3.3 +3.2/C SmCpA m SV 35.20 +1.6 -1.2 +5.3/E SmCpI SV 35.76 +1.6 -1.1 +5.6/D SmCpY SV 35.79 +1.6 -1.1 +5.7/D SmMidCpI MV 22.34 +2.2 -.5 +7.0/BDodge & CoxBal MA 103.29 +.8 -1.9 +7.0/A GlbStk WS 13.46 +1.6 -2.9 +6.6/C Inc CI 13.44 -.5 -1.4 +2.2/A IntlStk FB 45.53 +2.1 -1.7 +2.8/E Stk LV 196.73 +2.0 -1.9 +9.5/ADominionImpactBdInv m CI 10.91 -.9 -2.3 +1.4 ImpactEqInstl d LB 23.28 -.4 -1.0 +5.0 ImpactEqInv m LB 23.28 -.4 -1.1 +4.7 ImpactIntlEqInv m FV 8.93 +1.0 +.3 +6.0DoubleLineCorFII CI 10.70 -.8 -1.5 +2.0 CorFIN b CI 10.69 -.8 -1.6 +1.7 EmMktsFII EB 10.36 -.4 -2.1 +4.2 EmMktsFIN b EB 10.36 -.5 -2.3 +4.0 FltngRtI d BL 9.93 +.2 +1.5 +3.0 FltngRtN m BL 9.94 +.2 +1.3 +2.7 LowDurBdI CS 9.95 ... ... +1.8 LowDurBdN b CS 9.94 ... ... +1.6 MltAsstGrA m TV 9.43 +.3 -.9 +5.1 MltAsstGrI d TV 9.47 +.4 -.8 +5.4 TtlRetBdI CI 10.39 -.6 -1.1 +1.9 TtlRetBdN b CI 10.39 -.6 -1.1 +1.7DreyfusAMTFMnBdA f MI 13.75 -.3 -1.6 +2.2/B AMTFMnBdZ MI 13.76 -.2 -1.4 +2.5/A ActvMidCpA f MB 59.83 +1.3 -2.7 +5.8/C ActvMidCpI MB 60.00 +1.3 -2.7 +6.1/C Apprec,IncInv LB 34.31 +1.1 -2.8 +7.8/D BalOppA f MA 22.51 +1.3 -1.3 +5.6/B BdMktIdxInv b CI 9.97 -1.1 -2.5 +.6/D BstnCoSmCpValI SB 22.68 +5.1 +1.3 +9.9/B BstnCoSmMdCpGrI MG 21.27 +3.0 +8.0 +11.8/A CAAMTFMnBdA f MF 14.69 -.2 -1.3 +2.2/A CAAMTFMnBdZ MF 14.69 -.2 -1.2 +2.4/A ConnecticutA f SI 11.36 -.3 -1.8 +1.3/C CorEqA m LB 17.29 +1.1 -3.0 +7.5/D DiscpStk x LB 36.30 +2.1 -.6 +9.8/A DynTtlRetA f AM 15.43 +1.9 -2.3 -.5/C DynTtlRetC m AM 14.33 +1.8 -2.6 -1.2/D DynTtlRetI AM 15.85 +1.9 -2.3 -.2/C EmMktsA m EM 10.93 -.5 -2.6 +3.2/E GrandInc LG 21.21 +2.9 +.2 +8.9/D HYA m HY 6.14 +.6 -.7 +3.4/D HYI HY 6.15 +.8 -.5 +3.7/C HYMuniBdZ m HM 12.23 +.8 +.2 +5.8/A InCorpd LG 11.42 +2.7 -.1 +8.6/E InsSP500StkIdxI x LB 52.77 +2.2 -.9 +9.8/A IntlBdA f IB 15.86 -3.8 +.6 +2.3/B IntlStkI FG 18.53 +.9 -.9 +6.2/B IntlStkIdxInv FB 17.95 +2.4 +.1 +4.2/C IntrmMnBd MI 13.31 -.2 -1.4 +1.8/B IntrmTrmIncA f CI 12.92 -1.1 -2.5 +.4/E IntrmTrmIncI CI 12.92 -1.1 -2.3 +.8/D MassachusettsZ MT 11.28 -.3 -1.8 +1.7/B MidCpIdxInvs MB 36.82 +2.2 -1.0 +8.7/A MnBd MI 11.50 -.1 -1.4 +2.4/A MnBdOppA f MI 12.63 -.2 -1.3 +2.3/B MnBdOppZ MI 12.63 -.2 -1.3 +2.3/A NJMnBd,IncA f MJ 12.67 -.1 -1.0 +2.5/B NYAMTFMnBdA f MN 14.51 -.4 -1.9 +2.0/B NYTxExBd MN 14.47 -.4 -1.6 +2.3/A NatrlResA f SN 32.87 +6.9 +2.6 +3.7/B OppcMidCpValA f MB 33.41 +3.9 -.1 +5.7/C OppcSmCpInv SG 37.69 +6.7 +2.6 +11.9/A PennsylvaniaA f MP 15.86 -.3 -1.5 +2.7/B RsrchGr,IncZ LG 15.84 +3.5 +2.5 +9.9/D SP500Idx LB 53.50 +2.2 -1.0 +9.5/B ShrtIntermMnBdD b MS 12.73 -.3 -.3 +.4/D ShrtTrmIncD CS 10.15 -.3 -.7 +.3/D SmCpStkIdxInvs SB 32.17 +4.0 +2.1 +11.4/A StandishGlbFII IB 21.33 -.8 -.2 +1.5/D StratValA f LV 39.13 +2.0 -2.4 +8.0/B StratValI LV 39.23 +2.0 -2.3 +8.3/A StructMidCpA f MB 30.17 +1.4 -4.0 +6.3/C StructMidCpI MB 30.82 +1.5 -3.9 +6.5/C SustUSEqZ LB 11.02 ... -2.7 +5.0/E T/STtlRetBdI MI 22.49 -.2 -1.4 +1.9/B TechGrA f ST 52.37 +3.5 +6.9 +17.2/C TxMgdGrA x LB 28.22 +.7 -3.7 +6.7/E USMortgZ b GI 14.46 -.5 -1.6 +.1/C UltraShrtIncZ UB 10.07 +.1 +.5 +.2/E WldwideGrA x WS 51.65 +1.5 -3.3 +7.1/BDriehausActvInc XS 9.89 +1.0 +1.7 +1.6/D EmMktsGrInv d EM 38.98 -1.9 -1.7 +7.0/B sEvnDrv AM 10.70 +.4 -.8 +1.6/BDupreeMtKntckyTFInc SI 7.57 -.4 -1.5 +1.8/A MtKntckyTFSM SS 5.18 -.4 -1.3 +.6/C MtNrthCrlnTFInc SI 11.30 -.4 -1.7 +1.9/A MtTnnssTFInc SI 11.19 -.4 -1.6 +1.7/AEPEmMktsSmCoA m EM 13.29 -3.2 -4.9 +3.9/DEaton VanceAMTFreeMuniIncA m ML 8.91 ... -.7 +2.6/C AmtFreeMuniIncI ML 9.73 ... -.7 +2.8/B AtlntCptSMIDCA m MG 30.71 +1.6 +.7 +12.9/A AtlntCptSMIDCI MG 33.87 +1.7 +.8 +13.1/A BalA m MA 8.97 +1.4 -1.2 +5.1/C BalC m MA 9.00 +1.2 -1.4 +4.4/D CAMnOpA m MF 10.18 -.3 -1.1 +2.7/A CnctctMnIncA m SL 9.90 -.1 -1.0 +1.9/B DivBldrA m LB 14.08 +1.5 -2.6 +7.3/D DivBldrC m LB 14.15 +1.4 -2.9 +6.5/E DivBldrI LB 14.06 +1.5 -2.6 +7.6/D FltngRtA m BL 9.37 +.5 +2.0 +4.0/B FltngRtAdv b BL 9.06 +.5 +2.1 +4.1/B FltngRtAdvtgA m BL 10.97 +.6 +2.2 +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 9.05 +.5 +1.8 +3.3/C FltngRtHiIncA m BL 9.45 +.6 +1.7 +4.1/A FltngRtHiIncAdv b BL 8.88 +.6 +1.6 +4.1/B FltngRtHiIncC m BL 8.86 +.4 +1.3 +3.3/C FltngRtHiIncI BL 8.89 +.6 +1.8 +4.3/A FltngRtInstl BL 9.06 +.6 +2.0 +4.3/A FltngRtMuniIncA m MS 9.83 +.1 +.5 +.5/C GlbIncBldrA m IH 9.00 +1.1 -.7 +5.2/A GlbIncBldrC m IH 8.90 +1.0 -1.1 +4.4/B GlbMcrAbRtA m NT 9.00 -.7 -.4 +2.4/C GlbMcrAbRtI NT 8.98 -.7 -.3 +2.7/B GovtOppsA m GS 6.17 +.2 -.1 +.4/A GovtOppsC m GS 6.16 +.1 -.3 -.4/E GrA m LG 27.85 +4.1 +4.5 +10.7/C GreaterChinaGrA m CH 25.40 ... +.2 +7.5/B GreaterIndiaA m EI 35.08 +2.1 -4.8 +10.0/A HYMuniIncA m HM 8.79 -.2 -1.1 +4.0/C HYMuniIncC m HM 8.13 -.4 -1.4 +3.3/D HiIncOppsA m HY 4.43 +.7 -.5 +4.2/B HiIncOppsC m HY 4.43 +.6 -.7 +3.4/C IncofBostonA m HY 5.62 +.7 -.4 +4.0/B IncofBostonC m HY 5.62 +.4 -.8 +3.1/D IncofBostonI HY 5.62 +.7 -.3 +4.2/B LgCpValA m LV 19.08 +2.3 -2.0 +5.7/D LgCpValC m LV 19.08 +2.2 -2.2 +4.9/E LgCpValI LV 19.16 +2.3 -1.8 +6.0/D LgCpValR b LV 19.02 +2.2 -2.0 +5.5/D MAMnIncA m MT 8.66 -.3 -1.5 +1.9/B MltStratAbsRetA m NT 8.61 +.2 ... +1.2 MnstMnIncA m SM 9.21 -.3 -1.8 +1.5/D NYMuniIncA m MY 9.86 -.3 -1.5 +2.4/B NYMuniIncC m MY 9.87 -.3 -1.7 +1.6/D NrthCrlnMnIncA m SL 8.78 -.3 -1.3 +1.7/C NtnlLtdMtMnIncA m MI 9.68 -.3 -.9 +1.4/D NtnlLtdMtMnIncC m MI 9.08 -.3 -1.0 +.6/E NtnlMnIncA m ML 9.67 -.1 -.6 +3.3/A NtnlMnIncC m ML 9.67 -.2 -.9 +2.5/C NtnlMnIncI ML 9.67 -.1 -.5 +3.5/A NwJrsyMnIncA m MJ 9.00 -.3 -.9 +2.5/B OhioMuniIncA m MO 8.76 -.1 -1.5 +2.2/B OregonMuniIncA m SL 8.41 +.1 -.1 +2.3/A PnsylvnMnIncA m MP 8.47 ... -.5 +1.9/C ShrtDrGovtIncA m GS 8.25 +.3 +1.0 +1.4/A ShrtDrGovtIncC m GS 8.26 +.3 +.8 +.7/A ShrtDrStratIncA m NT 7.42 ... +.8 +2.5/C ShrtDrStratIncC m NT 7.00 ... +.7 +1.8/D SthCrlnMnIncA m SL 9.00 -.2 -.6 +2.1/B TABSShTrmMnBdA m MS 10.21 -.3 -1.2 +.5/D TABSShTrmMnBdI MS 10.21 -.2 -1.2 +.7/B TxMgdEqAstAlcA m XM 20.15 +2.3 ... +7.8/A TxMgdEqAstAlcC m XM 18.72 +2.3 -.2 +7.0/B TxMgdGlbDivIncA m WS 12.53 +1.6 -1.0 +5.7/D TxMgdGlbDivIncC m WS 12.50 +1.5 -1.3 +4.9/D TxMgdGr10 LG 1137.98 +2.5 -.4 +9.8/D TxMgdGr11A m LG 51.03 +2.5 -.5 +9.5/D TxMgdGr11C m LG 45.74 +2.4 -.8 +8.7/E TxMgdGr12A m LB 22.93 +2.5 -.6 +9.3/B TxMgdGr12C m LB 22.27 +2.4 -.8 +8.5/C TxMgdMltCpGrA m LG 28.72 +4.6 +6.8 +10.8/C TxMgdSmCpA m SG 25.70 +2.6 +1.5 +9.2/D TxMgdValA m LV 25.98 +2.2 -1.8 +7.0/C TxMgdValC m LV 24.93 +2.1 -2.0 +6.2/D TxMgdValI LV 25.87 +2.2 -1.7 +7.2/B VrgnMnIncA m SL 7.66 -.2 -.8 +2.0/B WldwideHlthSciA m SH 10.22 +2.1 -.8 -.5/D WldwideHlthSciC m SH 10.31 +2.1 -1.0 -1.2/EEdgar LomaxVal LV 14.29 +2.3 -3.8 +7.9/BEdgewoodGrInstl LG 31.97 +4.2 +8.2 +17.5/AElfunDivers MA 18.38 +1.0 -1.2 +4.6/D Inc CI 11.05 -1.1 -2.5 +1.3/B IntlEq FG 22.63 +2.6 -.2 +3.2/E Trusts LG 60.43 +1.4 +.1 +9.5/D TxExInc ML 11.26 -.3 -1.2 +2.3/CEmeraldBnkngFinA m SF 46.64 +2.6 +2.7 +18.6/A GrA m SG 26.35 +4.5 -.4 +10.2/CEuroPacGoldA m SP 8.98 +5.5 +1.1 +12.9/A IntlDivIncA m FV 8.09 -.9 -3.7 -3.2/E IntlValA m FV 7.41 -1.2 -5.4 -3.5/EEvermoreGlbValInstl d SW 15.90 +5.6 +4.6 +12.8/AFAMEqIncInv MB 29.88 +2.5 -.6 +9.8/A ValInv MG 72.23 +1.8 -1.8 +8.4/CFDPBKCptlApprInvA m LG 16.56 +2.6 +8.4 +10.2 BKInstlInvA m FB 13.71 +.8 -2.4 +3.1 BRCorAlpBdInvA m MU 9.84 -1.1 -2.9 +.3FMICommonStk MB 26.19 +.5 -1.5 +7.1/B LgCp LB 21.14 +1.1 -1.7 +7.8/DFPACptl MV 33.99 +4.0 -1.0 -1.7/E Crescent d MA 34.24 +.8 -1.3 +4.9/C NewInc CS 9.92 ... +.5 +1.7/A Paramount WS 22.54 +2.1 +1.5 +8.1/B USVal LB 9.73 +2.0 -1.8 -.2/EFairholme FundsFcdInc HY 10.75 +4.1 -1.2 +5.2/A Fund d LV 18.17 +1.4 -9.8 -2.7/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.3/B BdA f TW 8.92 -.8 -2.8 +2.6/B BdC m TW 8.97 -1.0 -3.2 +1.8/D BdF f TW 8.99 -.8 -2.9 +2.6/B BdInstl TW 8.92 -.8 -2.8 +2.8/B CloverSmValA f SV 24.99 +2.7 -3.6 +7.0/D CloverSmValIns SV 25.08 +2.7 -3.5 +7.3/C CptlIncA f CA 7.93 +.2 -.8 +2.7 CptlIncB m CA 7.94 +.2 -1.2 +1.9 CptlIncC m CA 7.93 +.2 -1.1 +1.9 CptlIncF f CA 7.92 +.2 -.8 +2.7 CptlIncInstl CA 7.93 +.4 -.7 +3.0 EqInc,IncA f LV 25.19 +3.2 ... +5.7/D EqInc,IncC m LV 25.13 +3.1 -.3 +4.9/E EqInc,IncF m LV 25.20 +3.1 -.1 +5.5/D EqInc,IncInstl LV 25.18 +3.2 +.1 +6.0/D FltngRStrIncA m BL 9.95 +.4 +1.2 +3.3/C FltngRStrIncIns BL 9.95 +.5 +1.3 +3.7/B GlbAllcA f IH 19.90 -.1 -.7 +3.2 GlbAllcC m IH 19.33 -.1 -.9 +2.4 GlbAllcInstl IH 20.01 ... -.6 +3.5 GvtIncIns GI 9.84 -.5 -1.8 +.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 +.6 -1.1 +4.1/B HiIncBdA f HY 7.39 +.6 -.9 +4.1/B HiIncBdC m HY 7.37 +.5 -1.2 +3.3/D InsHYBdIns d HY 9.74 +.7 -.7 +4.8/A IntermCorpBdIns TW 8.92 -.6 -1.8 +1.6/D IntermMuniSvc MI 9.86 -.3 -1.5 +1.9/B IntlLeadersA f FB 38.25 +3.8 +2.3 +4.2/C IntlLeadersC m FB 35.49 +3.7 +2.0 +3.4/D IntlLeadersIns FB 38.31 +3.8 +2.4 +4.4/C IntlSmMidCoA m FR 39.59 -.2 -1.0 +5.2/E IntlStrVlDvA f FV 3.53 +1.2 -4.9 -.5/E IntlStrVlDvC m FV 3.50 +1.1 -5.2 -1.3/E IntlStrVlDvIns FV 3.54 +1.5 -4.6 -.3/E KaufLCA f LG 24.54 +2.2 +4.6 +8.3/E KaufLCC m LG 22.66 +2.1 +4.3 +7.5/E KaufLCIns LG 25.12 +2.2 +4.7 +8.6/E KaufLCR b LG 23.48 +2.2 +4.4 +7.9/E KaufmannA m MG 6.12 +2.9 +9.5 +11.7/A KaufmannB m MG 5.08 +2.8 +9.2 +11.2/A KaufmannC m MG 5.07 +2.8 +9.3 +11.1/A KaufmannR m MG 6.14 +3.0 +9.6 +11.8/A KaufmannSmCpA m SG 35.15 +4.0 +9.3 +15.0/A KaufmannSmCpC m SG 30.39 +4.0 +9.0 +14.3/A KaufmannSmCpR b SG 35.29 +4.0 +9.3 +15.0/A MDTAllCpCorIns LV 28.29 +1.7 +2.0 +9.1/A MDTBalA f MA 18.71 -.1 +.9 +5.2 MDTLgCpGrA f LB 18.91 +2.2 +4.0 +8.6/C MDTLgCpValInstl LV 27.69 +1.4 -1.3 +6.7/C MDTLgCpValSvc LV 27.70 +1.4 -1.4 +6.4/C MDTMidCpGrA f MB 40.70 +.4 +3.1 +8.9/A MDTSmCpCorInstl SB 20.40 +4.3 +1.9 +14.6/A MDTSmCpGrA f SG 23.70 +3.7 +4.6 +14.9/A MDTSmCpGrInstl SG 24.65 +3.7 +4.8 +15.2/A MIIntrmMnA f SI 10.88 -.3 -1.5 +1.1/D MaxCpIdxInstl LB 12.68 +2.2 -1.0 +9.8/A MaxCpIdxvc b LB 12.54 +2.2 -1.1 +9.5/B MidCpIdxSvc MB 24.33 +2.3 -.9 +8.6/A MnHYAdvtgA f HM 8.83 -.1 -.6 +3.7/C MnHYAdvtgC m HM 8.82 -.3 -.9 +2.9/D MnHYAdvtgF f HM 8.83 -.1 -.6 +3.7/C MnStkAdvtgA f CA 13.45 +1.1 -.7 +5.0/A MnStkAdvtgAC m CA 13.43 +1.0 -1.0 +4.2/B MnStkAdvtgAF f CA 13.45 +1.1 -.7 +5.0/A MnStkAdvtgAIns CA 13.45 +1.2 -.6 +5.2/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 10.92 -.4 -1.3 +2.0/B OhioMuniIncF m MO 10.92 -.4 -1.4 +1.8/B PEMnIncA f MP 10.68 -.3 -1.2 +2.2/C PrudentBearA f BM 15.45 -3.3 -1.0 -9.9/A PrudentBearIns BM 15.81 -3.2 -.9 -9.6/A ShIntTtRtBdIns CS 10.12 -.2 -.8 +1.1 ShrtIntrmDrMnA m MS 10.19 -.1 -.1 +.4/D ShrtIntrmDrMnIn MS 10.18 ... ... +.8/B ShrtTrmIncA m CS 8.44 ... -.1 +.5 ShrtTrmIncInstl CS 8.44 +.2 +.2 +1.1 ShrtTrmIncY CS 8.44 +.1 +.1 +1.3 StratIncA f MU 8.80 -.3 -1.6 +2.8 StratIncC m MU 8.80 -.3 -1.9 +2.0 StratIncF f MU 8.75 -.3 -1.7 +2.8 StratValDivA f LV 5.63 +.7 -7.1 +5.7/D StratValDivC m LV 5.64 +.7 -7.3 +4.9/E StratValDivIns LV 5.66 +.7 -7.0 +6.0/D StrtgcIncIS MU 8.75 -.3 -1.5 +3.1 TtlRetBdA m CI 10.55 -.7 -2.2 +1.3 TtlRetBdC m CI 10.55 -.7 -2.4 +.8 TtlRetBdInstl CI 10.56 -.6 -2.1 +1.9 TtlRetBdSvc b CI 10.56 -.7 -2.2 +1.6 TtlRetGovtBdIns GI 10.47 -.9 -1.9 +.5/A TtlRetGovtBdSvc b GI 10.47 -.9 -2.0 +.2/C USGvtSc13YrsIns GS 10.15 -.2 -.4 .../D USGvtSc13YrsY GS 10.15 -.2 -.4 +.1/C USGvtSc25YrIns GS 10.56 -.7 -1.3 -.3/D UltraShrtBdA m UB 9.09 +.1 +.3 +.7 UltraShrtBdIns UB 9.09 +.2 +.5 +1.3 forUSGovtSecA f GI 7.14 -.6 -2.0 +.3/BFidelity1000ValueIdx LV 12.25 +1.5 -3.5 +6.9/C 100Index LB 17.08 +2.3 -1.6 +10.1/A 500IdxIns LB 92.16 +2.2 -.9 +10.0/A 500IdxInsPrm LB 92.16 +2.2 -.8 +10.0/A 500IdxInv LB 92.14 +2.2 -.9 +9.9/A 500IndexPrm LB 92.16 +2.2 -.9 +10.0/A AllSectorEq LG 12.20 +2.1 +.2 +9.1/D ArizonaMuniInc SL 11.75 -.4 -1.8 +2.2/B AsstMgr20% XY 13.25 ... -1.0 +2.7/C AsstMgr30% XY 10.96 +.3 -.9 +3.6/A AsstMgr40% CA 11.57 +.5 -.8 +4.4/B AsstMgr50% CA 18.11 +.8 -.7 +5.0/A AsstMgr60% MA 12.50 +1.1 -.5 +5.7/B AsstMgr70% MA 22.36 +1.4 -.2 +6.5/A AsstMgr85% AL 19.55 +1.7 +.1 +7.5/A BCGrowth LG 14.56 +4.7 +5.2 +13.5/A BCGrowth LG 92.12 +4.7 +5.0 +13.3/A BCGrowthK LG 92.26 +4.7 +5.0 +13.5/A Balanced MA 23.67 +1.4 +.1 +6.7/A BalancedK MA 23.67 +1.4 +.1 +6.8/A BlueChipVal LV 18.94 +1.8 -3.4 +5.3/D CALtdTrmTFBd SS 10.43 -.3 -.7 +.8/B CAMuniInc MC 12.61 -.3 -1.7 +2.2/D Canada MQ 52.14 +3.2 -4.6 +1.5/D Cap&Inc HY 10.12 +.8 -.5 +5.1/A ChinaRegion CH 36.16 ... +.5 +3.6/D CmdtyStrat BB 5.56 +3.2 +2.2 -4.7/E CnncticutMunInc SL 11.12 -.2 -1.5 +1.8/C CnsrvIncMnBd MS 10.00 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/C Contrafund LG 125.93 +3.6 +4.4 +13.4/A ContrafundK LG 125.89 +3.6 +4.5 +13.5/A ConvertibleSecs CV 27.94 +1.8 +.7 +1.7/E CorpBd TW 11.18 -1.1 -3.1 +2.4/B CptlApprec LG 36.27 +2.8 +3.0 +8.6/E CptlApprecK LG 36.35 +2.9 +3.1 +8.7/E DisciplinedEq LB 38.03 +1.8 -2.0 +7.1/D DisciplinedEqK LB 37.98 +1.9 -1.9 +7.2/D DivGro LB 31.75 +.7 -3.3 +6.6/E DivGroK LB 31.72 +.7 -3.2 +6.7/E DiversIntl FG 39.50 +1.8 -1.3 +4.3/E DiversIntlK FG 39.43 +1.8 -1.3 +4.5/E EmMkts EM 21.11 -2.0 -1.4 +7.4/A EmMkts EM 32.07 -1.0 -2.1 +8.7/A EmMktsDbt EB 9.84 -1.8 -2.4 +6.3/A EmMktsDiscovery EM 15.53 -1.8 +1.1 +8.6/A EmMktsIdxPrm EM 11.35 -1.0 -.5 +5.2/C EmMktsK EM 32.10 -1.0 -2.0 +8.9/A EmergEMEA EM 10.14 -4.3 -2.0 +6.5/B EmergingAsia PJ 43.84 -1.1 -2.7 +6.5/C EqDividendInc LV 26.45 +1.3 -4.3 +6.7/C EqDividendIncK LV 26.45 +1.2 -4.2 +6.8/C EqIncome LV 56.09 +1.4 -5.1 +5.8/D EqIncomeK LV 56.06 +1.4 -5.0 +5.9/D Europe ES 41.38 +1.1 -2.2 +4.0/C ExMktIdxInPr MB 62.41 +3.0 +.7 +8.6/A ExMktIdxInv MB 62.43 +3.0 +.7 +8.5/A ExMktIdxPr MB 62.43 +3.0 +.7 +8.6/A ExprtMltntnl LB 21.43 +1.0 -3.5 +7.3/D ExprtMltntnlK LB 21.39 +1.0 -3.5 +7.5/D Fidelity LG 45.85 +2.3 +1.4 +9.2/D FidelityK LG 45.84 +2.3 +1.4 +9.4/D FltngRtHiInc BL 9.51 +.5 +1.9 +3.5/C FltngRtHiInc BL 9.64 +.4 +1.5 +3.6/B FocedHiInc HY 8.46 +.1 -1.5 +3.4/D FocusedStock LG 23.83 +2.8 +5.2 +11.9/B FourinOneIdx AL 44.00 +1.9 -.6 +7.1/A Frdm 2005 TA 12.47 +.3 -.7 +4.0/B Frdm 2010 TA 15.94 +.5 -.7 +4.6/A Frdm 2015 TD 13.30 +.8 -.6 +5.3/A Frdm 2020 TE 16.48 +.9 -.5 +5.8/A Frdm 2025 TG 14.33 +1.1 -.5 +6.1/A Frdm 2030 TH 17.98 +1.4 -.4 +7.0/A Frdm 2035 TI 15.20 +1.7 -.3 +7.8/A Frdm 2040 TJ 10.68 +1.9 -.2 +7.8/A Frdm 2045 TK 12.10 +1.9 -.2 +7.8/A Frdm 2050 TN 12.16 +1.8 -.2 +7.8/A Frdm 2055 TL 13.71 +1.9 -.2 +7.9/A Frdm Inc RI 11.64 +.1 -.9 +3.2/B FrdmIdx2055Inv TL 15.02 +1.8 -.6 +7.3/B GNMA GI 11.09 -.5 -1.8 +.6/A GlbCmdtyStk SN 13.44 +5.6 +2.0 +3.0/B GlbHiInc HY 9.59 -.2 -.8 +4.9/A GlbexUSIdxIns FB 13.50 +1.8 -.3 +4.7/B GlbexUSIdxInsPr FB 13.51 +1.8 -.2 +4.7/B GlbexUSIdxPr FB 13.50 +1.8 -.3 +4.7/B GlobalEqIncome WS 13.94 +1.8 -3.6 +5.5/D GlobalexUSIdx FB 13.21 +1.8 -.2 +4.7/B GovernmentInc GI 9.93 -.9 -2.1 +.3/B GrDiscv LG 34.08 +3.6 +4.7 +13.2/A GrDiscvK LG 34.11 +3.6 +4.7 +13.4/A GrStrategies MG 41.30 +.6 +.4 +6.7/D GrStrategiesK MG 41.61 +.6 +.5 +6.8/D GroCo LG 17.66 +3.9 +6.2 +16.2/A GroCo LG 188.97 +3.9 +5.8 +15.8/A GroCoK LG 189.00 +3.9 +5.8 +15.9/A Growth&Inc LB 36.78 +2.8 -2.6 +7.5/D Growth&IncK LB 36.74 +2.8 -2.6 +7.6/D HighIncome HY 8.83 +.9 +.2 +4.9/A Independence LG 38.07 +2.7 +2.1 +6.6/E IndependenceK LG 38.09 +2.7 +2.1 +6.6/E InfPrtBd IP 11.78 -.4 -1.4 +.7/C InfPrtBdIdxPrm IP 9.71 -.4 -1.3 +1.0/B In-ProtBondA m IP 11.62 -.4 -1.5 +.4/D In-ProtBondI IP 11.75 -.4 -1.4 +.6/C IntermediateBd CI 10.54 -.6 -1.6 +.9/D InternationalVa FV 9.00 +2.5 -.7 +2.7/D IntlCptlApprec FG 20.91 +.7 -.7 +8.3/A IntlDiscv FG 45.32 +1.9 -.7 +5.7/C IntlEnhIdx FV 10.23 +3.3 +.9 +6.5/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/Thursday, May 3, 2018

PAGE 44

IntlGr FG 16.02 +.8 -.8 +6.0/C IntlGr FG 13.54 +.7 -1.1 +5.7/C IntlIdxInstl FB 43.28 +2.7 +.3 +4.8/B IntlIdxInstlPrm FB 43.28 +2.7 +.3 +4.8/B IntlIdxInv FB 43.27 +2.7 +.3 +4.7/B IntlIdxPremium FB 43.27 +2.7 +.3 +4.8/B IntlRlEstt GR 11.80 +2.4 +1.3 +5.7/A IntlSmCp FQ 30.09 +1.5 +.6 +11.5/A IntlSmCp FR 18.61 +1.1 +3.6 +10.6/B IntlSmCpOpps FR 19.98 +.5 +3.3 +11.5/B IntlVal FV 10.67 +2.7 -.2 +3.1/D IntrmGovtInc GI 10.20 -.6 -1.4 +.1/C IntrmMuniInc MI 10.17 -.3 -1.2 +1.7/C IntrmTrBdIdPrm GI 10.30 -1.3 -2.7 +.2/C InvmGradeBd CI 10.91 -.8 -2.1 +1.7/A InvmGradeBd CI 7.68 -.9 -2.3 +1.3/B Japan JS 15.62 +.5 +1.1 +8.9/C JapanSmlrCo JS 19.03 ... +.4 +14.8/A LTTrsBdIdxPrm GL 12.38 -2.7 -5.9 +.8/B LargeCapStock LB 32.89 +3.1 -1.7 +7.9/C LatinAmerica LS 25.43 -4.7 +3.9 +4.8/D LgCpCorEnhIdx LB 14.61 +2.0 -.3 +9.3/B LgCpGrEnhIdx LG 19.13 +2.7 +1.1 +11.0/C LgCpValEnhIdx LV 12.81 +1.0 -3.0 +7.7/B LimitedTermGov GS 9.74 -.4 -.9 .../C LowPrStk MV 54.43 +2.4 -.2 +7.7/B LowPrStkK MV 54.39 +2.4 -.1 +7.8/B LtdTrmMuniInc MS 10.40 -.2 -.5 +.7/B LvrgdCoStk MB 33.26 +2.6 -.6 +4.4/D LvrgdCoStkK MB 33.34 +2.6 -.6 +4.5/D MAMunicipalInc MT 11.89 -.4 -1.8 +2.2/A Magellan LG 106.45 +2.7 +1.8 +10.6/C MagellanK LG 106.32 +2.7 +1.8 +10.7/C MegaCapStock LB 17.04 +2.7 -2.2 +7.6/D MichiganMuniInc SL 11.90 -.3 -1.7 +2.2/A MidCapIdxIns MB 20.75 +1.7 -1.1 +7.7/B MidCapIdxPrm MB 20.74 +1.7 -1.1 +7.7/B MidCapStock MG 38.41 +2.4 +.5 +8.2/C MidCapStockK MG 38.43 +2.4 +.5 +8.3/C MidCapValue MV 24.00 +.2 -5.6 +4.6/E MidCpEnhIdx MB 15.29 +.9 -2.3 +7.2/B MinnesotaMnInc SM 11.34 -.4 -1.7 +1.8/C MortgageSecs CI 10.88 -.6 -1.8 +.9/C MrylndMuniInc SL 11.07 -.4 -2.0 +2.2/A MuniInc ML 12.67 -.2 -1.9 +2.5/C MuniInc2019 MS 10.54 -.1 +.2 +1.0/A NJMunicipalInc MJ 11.58 -.2 -1.5 +2.8/B NYMuniInc MY 12.84 -.3 -1.9 +2.2/C NasdCmpIdx LG 93.32 +3.4 +3.0 +13.4/A NewMillennium LB 40.14 +2.9 +.9 +9.1/B NewMktsInc EB 15.37 -2.7 -3.9 +5.2/A Nordic MQ 49.52 -2.2 -7.1 +4.6/B OTCPortfolio LG 115.24 +4.8 +4.9 +16.0/A OTCPortfolioK LG 116.77 +4.8 +4.9 +16.1/A OhioMunilInc MO 11.82 -.4 -2.0 +2.5/A Overseas FG 50.41 +2.1 -.6 +7.3/B OverseasK FG 50.31 +2.1 -.5 +7.4/B PacicBasin DP 34.55 -.7 -2.6 +9.9/B PennsylvnMnInc MP 10.89 -.2 -1.5 +2.3/B Puritan MA 23.31 +1.7 -.1 +7.2/A PuritanK MA 23.30 +1.7 -.1 +7.3/A RealEstInv SR 39.63 +3.6 -5.1 +4.3/A RealEstateEq SR 12.14 +3.3 -5.1 +2.5/C RlEstateIdxPrm SR 14.62 +3.2 -5.6 +3.0/C RlEsttInc SR 10.75 +.5 -1.5 +4.8/A RlEsttInc SR 11.66 +.7 -2.7 +4.8/A SCGrth SG 26.45 +2.7 +7.0 +14.7/A SCValue SV 20.01 +2.1 -1.5 +9.2/B STTrsBdIdxPrm GS 10.18 -.5 -.9 +.2/B ShTrmBd CS 8.50 -.1 -.4 +.7/C ShrtDurHiInc HY 9.42 +.4 +.2 +2.9/E SmCapIdxIns SB 20.67 +4.3 +1.7 +9.9/B SmCapIdxInv SB 20.63 +4.2 +1.6 +9.8/B SmCpDiscv SB 12.37 +2.9 -1.2 +5.3/E SmCpDiscv SB 29.52 +2.4 -1.3 +5.4/E SmCpEnhIdx SB 13.72 +3.3 +.6 +7.6/C SmCpOpps SB 14.34 +3.2 +2.2 +8.0/C SmallCapStock SB 19.57 +3.3 -.2 +7.3/D StkSelorAllCp LG 44.51 +2.6 +1.3 +9.8/D StkSelorSmCp SB 26.97 +3.1 +1.9 +7.8/C StkSlrLgCpVal LV 19.97 +2.2 -3.6 +5.4/D StratDivInc AL 14.65 +1.5 -3.4 +5.9/C StratRlRet XY 8.88 +1.3 ... +1.3/E TaxFreeBond ML 11.23 -.4 -1.9 +2.5/C TelecomandUtls SU 24.94 +.6 -1.7 +5.7/C TotalBond CI 10.34 -.8 -2.0 +1.9/A TotalEmMkts EM 13.24 -2.1 -2.3 +7.2/B Trend LG 100.56 +2.8 +3.4 +12.3/B TtlIntlEq FG 9.22 +1.0 -1.0 +5.9/C TtlMktIdxF LB 75.66 +2.3 -.6 +9.7/A TtlMktIdxInsPrm LB 75.63 +2.3 -.6 +9.7/A TtlMktIdxInstl LB 75.64 +2.3 -.6 +9.7/A TtlMktIdxInv LB 75.65 +2.3 -.6 +9.6/B TtlMktIdxPrm LB 75.65 +2.3 -.6 +9.7/A 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 -1.0 -2.5 +.9/D USBdIdxPrm CI 11.21 -.9 -2.4 +1.0/C ValDiscv LV 27.87 +1.2 -3.7 +5.6/D ValDiscvK LV 27.89 +1.2 -3.6 +5.7/D Value MV 116.66 +2.6 -3.7 +5.0/D ValueK MV 116.78 +2.7 -3.7 +5.1/D ValueStrategies LV 40.12 +2.2 -4.7 +5.1/E Worldwide WS 27.18 +2.4 +2.9 +8.9/AFidelity AdvisorAssetMgr60%A m MA 12.45 +1.0 -.6 +5.4/B AssetMgr70%A m MA 22.32 +1.3 -.3 +6.1/A AssetMgr70%C m MA 22.19 +1.2 -.6 +5.3/B AssetMgr70%I MA 22.36 +1.3 -.2 +6.4/A AssetMgr70%M m MA 22.32 +1.3 -.4 +5.9/B BalancedA m MA 20.76 +1.2 -.2 +6.4/A BalancedC m MA 20.62 +1.2 -.4 +5.6/B BalancedI MA 21.16 +1.3 -.1 +6.6/A BalancedM m MA 21.00 +1.3 -.3 +6.1/A BiotechnologyA m SH 25.49 +2.9 +1.5 -.9/D BiotechnologyI SH 26.96 +3.0 +1.6 -.6/D BiotechnologyM m SH 24.15 +2.9 +1.4 -1.2/E CAMuniIncI MC 12.64 -.3 -1.8 +2.2/D CapitalDevA m LB 15.72 +3.1 -1.7 +7.6/D CapitalDevO LB 16.26 +3.1 -1.6 +7.9/C ConsumerDscrtA m CD 26.44 +4.8 +4.6 +9.8/B ConsumerStplsA m CC 74.79 -5.5 -13.1 -.1/E ConsumerStplsC m CC 72.77 -5.6 -13.3 -.9/E ConsumerStplsI CC 75.34 -5.5 -13.0 +.1/D ConsumerStplsM m CC 74.09 -5.6 -13.2 -.4/E CorporateBondI TW 11.18 -1.1 -3.2 +2.4/C DiverIntlA m FG 23.28 +1.8 -1.6 +4.6/D DiverIntlC m FG 22.30 +1.7 -1.8 +3.8/E DiverIntlI FG 23.65 +1.8 -1.5 +4.9/D DiverIntlM m FG 23.12 +1.8 -1.7 +4.3/E DiversiedStkA m LB 25.34 +2.4 +2.4 +9.2/B DiversiedStkO LB 26.03 +2.4 +2.5 +9.6/B DividendGrowthA m LB 16.88 +.7 -3.3 +6.2/E DividendGrowthC m LB 15.96 +.6 -3.6 +5.4/E DividendGrowthI LB 17.79 +.7 -3.3 +6.4/E DividendGrowthM m LB 16.79 +.7 -3.4 +5.9/E EmMktsIncA m EB 13.53 -2.6 -3.9 +4.8/B EmMktsIncC m EB 13.63 -2.7 -4.2 +4.0/C EmMktsIncI EB 13.26 -2.6 -3.8 +5.1/A EmMktsIncM m EB 13.47 -2.6 -3.9 +4.8/B EmergingAsiaA m PJ 40.01 -1.1 -2.6 +6.4/D EmergingAsiaC m PJ 36.33 -1.1 -2.9 +5.6/D EmergingAsiaI PJ 41.24 -1.1 -2.5 +6.7/B EmergingMktsA m EM 29.51 -1.1 -2.2 +8.1/A EmergingMktsC m EM 28.05 -1.2 -2.5 +7.3/A EmergingMktsI EM 29.66 -1.1 -2.1 +8.5/A EmergingMktsM m EM 29.27 -1.1 -2.3 +7.9/A EnergyA m EE 36.37 +13.7 +5.6 -.1/A EnergyC m EE 33.40 +13.6 +5.4 -.9/A EnergyI EE 38.34 +13.8 +5.8 +.1/A EnergyM m EE 37.21 +13.7 +5.6 -.4/A EquityGrowthA m LG 114.28 +3.6 +4.7 +13.0/A EquityGrowthC m LG 97.67 +3.5 +4.4 +12.2/B EquityGrowthI LG 125.12 +3.6 +4.7 +13.3/A EquityGrowthM m LG 112.27 +3.6 +4.6 +12.8/A EquityIncomeA m LV 30.79 +1.2 -4.4 +5.4/D EquityIncomeC m LV 31.00 +1.1 -4.7 +4.6/E EquityIncomeI LV 32.18 +1.2 -4.3 +5.7/D EquityIncomeM m LV 31.47 +1.1 -4.5 +5.2/D EquityValueA m LV 18.26 +1.3 -3.8 +5.2/D FinancialSvcsA m SF 21.36 +.4 -2.3 +9.9/C FinancialSvcsC m SF 20.00 +.4 -2.6 +9.1/C FinancialSvcsM m SF 21.14 +.4 -2.4 +9.6/C FltngRtHiIncA m BL 9.66 +.5 +1.6 +3.4/C FltngRtHiIncC m BL 9.65 +.3 +1.2 +2.5/E FltngRtHiIncI BL 9.64 +.5 +1.6 +3.6/B FltngRtHiIncM m BL 9.64 +.4 +1.4 +3.3/C Freedom2005A m TA 11.89 +.3 -.9 +3.7/C Freedom2005I TA 11.97 +.3 -.8 +3.9/B Freedom2010A m TA 12.38 +.5 -.9 +4.2/A Freedom2010M m TA 12.33 +.4 -1.0 +4.0/B Freedom2015A m TD 12.55 +.6 -.9 +4.9/A Freedom2015C m TD 12.43 +.6 -1.1 +4.1/C Freedom2015I TD 12.66 +.7 -.7 +5.1/A Freedom2015M m TD 12.52 +.6 -.9 +4.6/A Freedom2020A m TE 13.68 +.9 -.8 +5.3/A Freedom2020C m TE 13.55 +.7 -1.1 +4.5/C Freedom2020I TE 13.79 +.9 -.7 +5.5/A Freedom2020M m TE 13.67 +.8 -.9 +5.0/A Freedom2025A m TG 13.71 +1.0 -.8 +5.6/A Freedom2025C m TG 13.50 +.9 -1.0 +4.8/D Freedom2025I TG 13.83 +.9 -.7 +5.8/A Freedom2025M m TG 13.73 +1.0 -.9 +5.3/B Freedom2030A m TH 14.93 +1.3 -.7 +6.5/A Freedom2030C m TH 14.68 +1.2 -.9 +5.7/C Freedom2030I TH 15.02 +1.3 -.6 +6.7/A Freedom2030M m TH 14.86 +1.3 -.7 +6.2/B Freedom2035A m TI 14.65 +1.7 -.5 +7.2/A Freedom2035C m TI 14.27 +1.6 -.8 +6.4/C Freedom2035I TI 14.75 +1.7 -.4 +7.4/A Freedom2035M m TI 14.52 +1.7 -.6 +6.9/B Freedom2040A m TJ 15.68 +1.8 -.5 +7.2/B Freedom2040C m TJ 15.31 +1.7 -.8 +6.4/C Freedom2040I TJ 15.78 +1.7 -.4 +7.5/A Freedom2040M m TJ 15.61 +1.7 -.6 +7.0/B Freedom2045A m TK 12.21 +1.8 -.5 +7.2/B Freedom2045I TK 12.28 +1.7 -.4 +7.5/B Freedom2045M m TK 12.11 +1.7 -.6 +7.0/C Freedom2050A m TN 12.17 +1.8 -.5 +7.2/B Freedom2050I TN 12.25 +1.8 -.4 +7.5/B Freedom2050M m TN 12.10 +1.7 -.6 +6.9/C Freedom2055A m TL 13.37 +1.8 -.5 +7.2/B Freedom2055I TL 13.43 +1.8 -.4 +7.5/B FreedomIncomeA m RI 10.97 +.2 -1.0 +2.9/C FreedomIncomeI RI 11.00 +.1 -.9 +3.2/B GlblCapApprecI SW 19.22 +3.0 -.2 +8.4/C GlobalCmdtyStkI SN 13.45 +5.7 +2.0 +3.1/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 27.60 +2.8 -2.7 +7.1/D Growth&IncomeC m LB 25.88 +2.7 -3.0 +6.3/E Growth&IncomeM m LB 27.61 +2.7 -2.8 +6.9/D GrowthOppsA m LG 68.09 +4.7 +5.2 +12.4/B GrowthOppsC m LG 59.63 +4.6 +4.9 +11.5/B GrowthOppsI LG 72.89 +4.7 +5.3 +12.7/A GrowthOppsM m LG 67.66 +4.7 +5.1 +12.1/B HealthCareA m SH 46.01 +4.6 +7.9 +4.8/B HealthCareC m SH 36.97 +4.6 +7.6 +4.0/B HealthCareI SH 49.92 +4.6 +8.0 +5.0/B HealthCareM m SH 43.06 +4.6 +7.8 +4.5/B HighIncAdvtgA m HY 11.16 +1.2 -.5 +5.2/A HighIncAdvtgC m HY 11.14 +1.2 -.8 +4.4/B HighIncAdvtgI HY 10.46 +1.2 -.5 +5.5/A HighIncAdvtgM m HY 11.22 +1.2 -.5 +5.2/A HighIncomeA m HY 7.71 +.4 -.8 +3.7/C HighIncomeC m HY 7.69 +.4 -.9 +2.9/D HighIncomeI HY 7.73 +.5 -.6 +3.9/B HighIncomeM m HY 7.70 +.5 -.6 +3.7/C IndustrialsA m ID 39.86 -1.2 -4.9 +8.3/C IndustrialsC m ID 35.69 -1.3 -5.1 +7.5/D IndustrialsI ID 41.91 -1.2 -4.8 +8.6/B IndustrialsM m ID 38.98 -1.2 -5.0 +8.0/C IntermMuniIncA m MI 10.18 -.3 -1.3 +1.4/D IntermMuniIncC m MI 10.18 -.4 -1.6 +.7/E IntermMuniIncI MI 10.18 -.3 -1.3 +1.6/C IntlCapitalAppA m FG 19.59 +.6 -.9 +7.9/A IntlCapitalAppC m FG 17.30 +.6 -1.0 +7.1/B IntlCapitalAppM m FG 19.11 +.6 -.9 +7.7/A IntlDiscvA m FG 45.02 +1.8 -.9 +5.3/D IntlDiscvI FG 45.21 +1.9 -.7 +5.7/C IntlGrA m FG 13.45 +.7 -1.2 +5.4/D IntlGrC m FG 13.21 +.7 -1.4 +4.6/D IntlGrI FG 13.51 +.7 -1.1 +5.7/C IntlSmCapOppsI FR 19.96 +.6 +3.4 +11.5/B IntlSmallCapA m FQ 29.56 +1.5 +.5 +11.2/A IntlSmallCapI FQ 30.28 +1.5 +.6 +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 32.67 +3.2 -1.8 +7.8/D LargeCapC m LB 29.58 +3.1 -2.0 +7.0/D LargeCapI LB 34.18 +3.2 -1.7 +8.1/C LargeCapM m LB 32.59 +3.1 -1.9 +7.5/D LeveragedCoStkA m MB 42.61 +3.3 -1.8 +3.6/E LeveragedCoStkC m MB 38.06 +3.3 -2.0 +2.8/E LeveragedCoStkI MB 43.57 +3.4 -1.6 +3.9/E LeveragedCoStkM m MB 41.23 +3.3 -1.8 +3.3/E LimitedTermBdA m CS 11.24 -.3 -1.1 +.7/C LimitedTermBdC m CS 11.22 -.3 -1.3 -.1/E LimitedTermBdI CS 11.27 -.3 -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 -.5 +.7/C MaterialsA m SN 80.11 +1.4 -7.0 +4.6/A MaterialsC m SN 77.25 +1.3 -7.2 +3.8/B MaterialsI SN 80.33 +1.4 -6.9 +4.9/A MegaCapStockA m LB 16.87 +2.6 -2.3 +7.3/D MegaCapStockI LB 17.05 +2.6 -2.2 +7.6/D MidCapIIA m MB 20.60 +2.3 +.2 +8.0/B MidCapIIC m MB 18.32 +2.3 ... +7.2/B MidCapIII MB 21.26 +2.4 +.4 +8.4/B MidCapIIM m MB 20.08 +2.3 +.2 +7.8/B MidCapValueA m MV 23.65 +.2 -5.7 +4.3/E MortgageSecI CI 10.84 -.6 -1.8 +.9/D NewInsA m LG 31.76 +3.5 +3.5 +11.5/B NewInsC m LG 27.82 +3.4 +3.2 +10.7/C NewInsI LG 32.47 +3.5 +3.6 +11.8/B NewInsM m LG 30.71 +3.4 +3.4 +11.3/B NewInsZ LG 32.51 +3.5 +3.6 +12.0/B OverseasA m FG 24.64 +2.0 -.8 +4.6/D OverseasI FG 25.16 +2.0 -.7 +4.9/D OverseasM m FG 25.31 +2.0 -.9 +4.4/E RealEstateA m SR 20.58 +3.2 -5.6 +2.0/D RealEstateI SR 20.78 +3.3 -5.4 +2.2/D RealEstateM m SR 20.56 +3.2 -5.6 +1.7/D RlEstIncA m SR 11.60 +.7 -2.8 +4.6/A RlEstIncC m SR 11.47 +.6 -3.0 +3.8/B RlEstIncI SR 11.62 +.7 -2.7 +4.8/A RlEstIncM m SR 11.60 +.7 -2.8 +4.5/A SCGrthA m SG 25.41 +2.7 +6.9 +14.4/A SCGrthC m SG 22.78 +2.6 +6.6 +13.5/A SCGrthI SG 26.52 +2.7 +7.0 +14.7/A SCGrthM m SG 24.63 +2.7 +6.8 +14.1/A SCValueA m SV 19.65 +2.1 -1.6 +8.9/B SCValueI SV 20.02 +2.1 -1.5 +9.2/B SCValueM m SV 19.19 +2.1 -1.6 +8.6/B SeriesGrOpps LG 13.46 +5.0 +5.7 +13.0/A SeriesSmallCap SB 11.82 +1.7 -.8 +5.1/E SmallCapA m SB 25.52 +1.6 -1.1 +4.7/E SmallCapC m SB 19.20 +1.5 -1.4 +3.9/E SmallCapI SB 28.02 +1.7 -1.0 +5.0/E SmallCapM m SB 23.59 +1.6 -1.2 +4.5/E StgIncA m MU 12.07 -.6 -1.0 +3.4/B StgIncC m MU 12.04 -.7 -1.2 +2.6/C StgIncI MU 12.23 -.6 -1.0 +3.6/A StgIncM m MU 12.06 -.6 -1.0 +3.4/B StockSelAllCpA m LG 44.53 +2.6 +1.2 +9.5/D StockSelAllCpI LG 44.54 +2.6 +1.3 +9.8/D StockSelAllCpK LG 44.53 +2.7 +1.3 +9.9/D StockSelAllCpM m LG 44.50 +2.6 +1.1 +9.2/D StockSlrMidCp MG 40.51 +2.6 +1.4 +7.7/C StockSlrMidCpA m MG 38.84 +2.6 +1.3 +7.5/D StockSlrMidCpC m MG 35.43 +2.5 +1.1 +6.7/D StockSlrMidCpI MG 40.59 +2.6 +1.4 +7.7/C StockSlrMidCpM m MG 39.05 +2.5 +1.2 +7.2/D StratDiv&IncA m AL 14.57 +1.5 -3.5 +5.6/D StratDiv&IncC m AL 14.50 +1.5 -3.7 +4.8/D StratDiv&IncI AL 14.62 +1.5 -3.4 +5.9/C StratDiv&IncM m AL 14.56 +1.4 -3.5 +5.3/D StrategicRlRetI XY 8.86 +1.3 ... +1.3/E TechnologyA m ST 56.96 +3.5 +6.4 +20.9/A TechnologyC m ST 48.37 +3.4 +6.1 +20.0/B TechnologyM m ST 54.03 +3.4 +6.3 +20.6/B 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 29.95 +2.6 +3.1 +8.0/A UtilitiesC m SU 29.30 +2.5 +2.8 +7.1/B ValueA m MV 24.55 +2.6 -3.9 +4.5/E ValueStratsA m LV 34.46 +2.2 -4.8 +4.8/E ValueStratsI LV 37.67 +2.3 -4.7 +5.1/E ValueStratsK LV 40.08 +2.2 -4.6 +5.2/D ValueStratsM m LV 36.24 +2.2 -4.8 +4.6/EFidelity SelectAdvisorGoldA m SP 18.87 +.5 -6.8 +4.1/B AdvisorGoldC m SP 17.66 +.4 -7.0 +3.3/C AdvisorGoldI SP 19.37 +.5 -6.7 +4.4/B AirTransp ID 75.12 +1.2 -5.6 +10.0/A Banking SF 32.81 +1.7 +.3 +13.3/B Biotechnology SH 213.70 +2.9 +1.6 -.1/D Brkrg&InvmtMgmt SF 77.89 +.9 +.1 +7.6/E Chemicals SN 155.72 +1.8 -6.9 +9.3/A CommsEquip ST 36.50 +3.6 +7.9 +9.0/E Computers ST 90.98 +2.1 +2.7 +11.4/E Const&Hsg MG 56.78 +1.1 -8.0 +7.8/C ConsumerDiscret CD 42.68 +4.7 +4.7 +10.4/A ConsumerFinance SF 15.20 +1.5 -2.0 +8.5/D ConsumerStaples CC 75.50 -5.5 -13.0 +.2/D Defense&Aero ID 166.35 -2.7 +2.6 +16.2/A Energy EE 47.30 +13.8 +5.8 +.3/A EnergyService EE 47.61 +16.1 +5.0 -4.7/C Envir&AltEngy ID 23.99 -3.2 -6.9 +9.5/A FinancialSvcs SF 108.94 +.4 -2.2 +10.2/C Gold SP 19.37 +.5 -6.7 +4.4/B HealthCare SH 232.96 +4.7 +8.0 +4.8/B HealthCareSvcs SH 88.62 +6.2 +4.2 +9.4/A ITServices ST 58.35 +4.2 +8.8 +17.3/C Industrials ID 33.56 -1.2 -4.8 +8.6/B Insurance SF 66.50 -.2 -4.7 +10.4/B Leisure CD 157.01 +2.6 ... +9.7/B Materials SN 80.50 +1.4 -6.9 +4.9/A MedTech&Devcs SH 46.12 +6.0 +9.7 +14.3/A Multimedia CD 69.64 -1.3 -7.1 +2.4/E NaturalGas EE 24.30 +13.5 +2.0 -9.5/D NaturalRes EE 30.66 +11.1 +1.9 -1.9/B Pharmaceuticals SH 18.43 -.3 -.1 -3.9/E Retailing CD 143.70 +6.7 +8.8 +16.8/A Semicon ST 107.05 +1.1 +1.5 +20.8/A Swre&ITSvcs ST 173.46 +4.7 +6.7 +20.6/B Technology ST 171.43 +3.4 +6.1 +21.1/A Telecom SC 53.86 +.9 -7.2 +3.8/A Transportation ID 94.47 +1.8 -4.7 +8.4/B Utilities SU 81.86 +2.5 +3.1 +8.3/A Wireless SC 9.78 +.4 -2.4 +7.8/AFiera CapitalSTRONGNtnCcyIns CR 16.54 -2.6 -2.2 -1.3/D SmMidCapGrInstl MG 20.80 +1.0 +2.4 +7.2/DFirst EagleGlbA m IH 58.40 +1.1 -1.1 +5.6/A GoldA m SP 15.95 -.7 -5.7 +2.2/D OverseasA m FB 24.49 +.9 -.8 +4.0/C USValA m LB 19.94 +1.2 -.7 +6.5/E USValI LB 20.27 +1.3 -.6 +6.8/D ofAmericaI MB 34.88 +1.3 -4.1 +2.3/E ofAmericaY b MB 34.77 +1.3 -4.2 +2.0/EFirst InvestorsEqIncA m LV 10.41 +1.5 -3.8 +6.2/D ForIncA m HY 2.44 +.5 -.7 +3.3/D GlbA m WS 8.38 +1.3 +.2 +6.0/C GovtA m GI 10.10 -.8 -2.0 -.6/E GrandIncA m LV 22.72 +1.5 -4.2 +4.5/E IntlA m FG 15.94 +.7 -2.7 +6.0/C InvmGradeA m TW 9.23 -1.1 -3.1 +1.2/E OppA m MB 40.07 +1.6 -3.8 +4.7/D SelGrA m LG 12.18 +4.2 +2.1 +11.0/C SpecSitsA m SV 31.27 +3.2 -2.1 +7.3/C TEIncA m MI 9.18 -.2 -1.3 +1.2/D TENYA m MY 13.81 -.4 -1.5 +1.5/E TEOppsA m ML 16.07 -.5 -1.9 +1.6/E TtlRetA m MA 19.46 +.6 -3.6 +2.9/EFirst WesternFI CI 9.56 -.6 -1.5 +2.1/A ShrtDrBd CS 9.80 -.1 -.1 +1.6/AFirsthandTechOpps ST 11.22 +6.4 +12.4 +20.3/BFort PittCptlTtlRet d LB 25.79 +.9 -1.1 +10.6/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.1 +.2 -.2/D AdjUSGvtScAdv GS 8.18 +.1 +.2 +.1/C AdjUSGvtScC m GS 8.16 -.1 ... -.6/E AlbmTxFrIncA m SL 10.54 -.3 -1.2 +1.8/C AlbmTxFrIncA m SL 10.82 -.4 -1.2 +1.7/C AlbmTxFrIncAdv SL 10.57 -.3 -1.2 +1.9/B AlbmTxFrIncC m SL 10.72 -.3 -1.4 +1.2/D BalA m MA 11.92 +.8 -2.5 +4.3/D BalAdv MA 11.95 +.9 -2.4 +4.5/D BalC m MA 11.82 +.9 -2.6 +3.5/E BalSheetInvmA m MV 38.27 +2.8 -2.5 +6.5/C BalSheetInvmAdv MV 39.57 +2.8 -2.4 +6.8/C BalSheetInvmC m MV 36.59 +2.7 -2.7 +5.7/C BiotechDiscvA m SH 146.52 +1.4 -2.6 -3.0/E BiotechDiscvAdv SH 149.94 +1.4 -2.5 -2.8/E CAHYMuniA m MC 10.60 -.3 -1.4 +3.5/B CAHYMuniAdv MC 10.63 -.3 -1.3 +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 11.78 -.3 -1.4 +1.1/D CATxFrIncA m MC 7.24 -.4 -1.9 +2.6/C CATxFrIncAdv MC 7.23 -.4 -1.7 +2.7/C CATxFrIncC m MC 7.23 -.4 -2.0 +2.1/D ChinaWldA m CH 22.64 +2.0 +4.6 +4.0/D ChinaWldAdv CH 22.81 +2.1 +4.8 +4.3/D ClrdTxFrIncA m SL 11.27 -.4 -1.1 +1.6/C ClrdTxFrIncAdv SL 11.27 -.4 -1.1 +1.7/C ClrdTxFrIncC m SL 11.41 -.4 -1.3 +1.0/E CnctTxFrIncA m SL 10.04 -.2 -.9 +1.4/D CnsrvAllcA m CA 14.84 +.1 +.3 +3.3 CnsrvAllcC m CA 14.54 ... ... +2.5 CnsrvAllcR b CA 14.78 +.1 +.2 +3.0 CnvrtSecA m CV 20.42 +1.7 +5.2 +9.0/A CnvrtSecAdv CV 20.42 +1.7 +5.3 +9.3/A CnvrtSecC m CV 20.10 +1.6 +4.9 +8.2/A CorfolioAllcA m XM 19.93 +1.3 +1.7 +7.4 CorfolioAllcC m XM 19.63 +1.3 +1.5 +6.6 DevMktsA m EM 21.20 -1.3 -3.5 +6.9/B DevMktsAdv EM 21.10 -1.3 -3.5 +7.2/B DevMktsC m EM 20.53 -1.4 -3.8 +6.1/B DynaTechA m LG 70.49 +3.4 +7.8 +16.0/A DynaTechAdv LG 72.50 +3.4 +7.9 +16.3/A DynaTechC m LG 59.30 +3.3 +7.5 +15.1/A DynaTechR b LG 68.58 +3.4 +7.7 +15.7/A DynaTechR6 LG 73.13 +3.4 +7.9 +16.5/A EMSmCpA m EM 14.95 -1.3 -1.0 +5.4/C EMSmCpAdv EM 15.12 -1.3 -.9 +5.7/C EMSmCpC m EM 14.24 -1.4 -1.3 +4.7/D EmergMktDbtOpps EB 11.70 -2.1 +.2 +6.3/A EqIncA m LV 24.39 +1.9 -2.5 +7.1/C EqIncC m LV 24.18 +1.8 -2.8 +6.3/C FdrIntTrTFIncA m MI 11.87 -.3 -1.3 +1.3/D FdrIntTrTFIncAd MI 11.90 -.3 -1.2 +1.4/D FdrIntTrTFIncC m MI 11.90 -.4 -1.5 +.7/E FdrLtdTrTFIncA m MS 10.25 -.2 -.1 +.2/E FdrTFIncA m ML 11.66 -.3 -1.2 +1.7/E FdrTFIncAdv ML 11.67 -.3 -1.1 +1.9/D FdrTFIncC m ML 11.66 -.3 -1.3 +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 +.4 +1.6 +3.3/C FltngRtDlyAcsAd BL 8.78 +.4 +1.8 +3.6/C FltngRtDlyAcsC m BL 8.77 +.3 +1.5 +2.9/D FndngsAlA m AL 14.31 +1.6 -1.2 +3.8 FndngsAlAd AL 14.40 +1.5 -1.2 +4.0 FndngsAlC m AL 14.06 +1.5 -1.5 +3.0 FocedCorEqA m LG 16.29 +1.5 +.8 +2.8/E FrgnA m FV 7.99 +3.4 -1.0 +2.8/D FrgnAdv FV 7.87 +3.4 -1.0 +3.1/C FrgnC m FV 7.80 +3.4 -1.3 +2.1/E FrgnR b FV 7.83 +3.4 -1.1 +2.5/D FrgnR6 FV 7.87 +3.6 -.9 +3.3/C FrgnSmlrCoA m FA 20.69 +1.7 +1.5 +6.9/C GlbBalA1 m IH 3.15 +2.6 -.1 +2.6/D GlbBalAdv IH 3.16 +2.6 -.1 +2.9/D GlbBalC m IH 3.12 +2.3 -.6 +1.8/E GlbBalC1 m IH 3.14 +2.3 -.5 +2.2/D GlbBdA m IB 12.02 +1.0 +2.1 +1.8/C GlbBdAdv IB 11.98 +1.0 +2.2 +2.0/C GlbBdC m IB 12.05 +1.0 +2.0 +1.4/D GlbBdR b IB 12.02 +1.0 +2.1 +1.5/D GlbBdR6 IB 11.98 +1.0 +2.3 +2.2/C GlbOppsTrustA m WS 22.49 +2.1 -1.1 +4.7/D GlbSmlrCoA m SW 10.53 +1.6 -.3 +6.6/D GlbSmlrCoAdv SW 10.58 +1.6 -.3 +6.9/D GlbTtlRetA m IB 12.14 +.7 +2.0 +2.3/B GlbTtlRetAdv IB 12.15 +.7 +2.1 +2.5/B GlbTtlRetC m IB 12.12 +.6 +1.9 +1.9/C GlbTtlRetR6 IB 12.14 +.7 +2.1 +2.7/B GldPrcMtlsA m SP 14.40 +1.2 -8.2 +1.4/E GldPrcMtlsAdv SP 15.26 +1.2 -8.1 +1.6/E GldPrcMtlsC m SP 13.28 +1.1 -8.4 +.6/E Gr,IncA m WS 26.91 +3.0 -1.3 +4.0/E Gr,IncAdv WS 26.95 +3.0 -1.2 +4.2/E Gr,IncC m WS 26.21 +2.9 -1.5 +3.2/E Gr,IncRet b WS 26.66 +3.0 -1.4 +3.7/E GrA m LG 95.76 +1.7 +1.3 +10.9/C GrAdv LG 95.99 +1.8 +1.4 +11.2/C GrAllcA m AL 19.41 +.3 +.6 +6.1 GrAllcC m AL 18.83 +.3 +.4 +5.3 GrAllcR b AL 19.15 +.3 +.5 +5.8 GrC m LG 87.84 +1.7 +1.1 +10.1/C GrOppsA m LG 38.83 +4.0 +7.1 +9.5/D GrOppsAdv LG 41.62 +4.0 +7.2 +9.8/D GrOppsC m LG 32.88 +3.9 +6.8 +8.7/E GrOppsR6 LG 42.05 +4.0 +7.2 +10.0/D GrR b LG 95.34 +1.7 +1.2 +10.6/C GrR6 LG 95.91 +1.8 +1.4 +11.4/B GrR6 WS 26.90 +3.0 -1.2 +4.3/E GrgTxFrIncA m SL 11.59 -.3 -1.3 +1.5/D GrgTxFrIncC m SL 11.76 -.5 -1.5 +.9/E HYTxFrIncA m HM 9.91 -.2 -.6 +2.3/E HYTxFrIncAdv HM 9.95 -.2 -.6 +2.3/E HYTxFrIncC m HM 10.10 -.2 -.8 +1.7/E HiIncA m HY 1.83 +.5 -.9 +2.8/E HiIncAdv HY 1.84 +1.0 -.8 +3.0/D HiIncC m HY 1.86 +1.0 -1.0 +2.5/E HiIncR b HY 1.87 +.4 -1.0 +2.6/E IncA m CA 2.28 +1.8 -2.1 +3.2/D IncAdv CA 2.26 +1.8 -2.1 +3.4/C IncC m CA 2.32 +2.2 -1.9 +2.8/D IncR b CA 2.24 +1.8 -2.3 +2.9/D IncR6 CA 2.27 +2.3 -1.6 +3.5/C IndiaGrA m EI 15.01 +1.9 -6.0 +7.5/E IndiaGrAdv EI 15.41 +1.9 -6.0 +7.7/D InsFrgnSmlrCAdv FA 25.53 +1.6 +1.8 +7.5/C InsGlbEqAdv WS 10.42 +2.3 -1.6 +3.7/E InsIntlEqPrmry FV 21.91 +2.9 -.4 +3.0/D IntlBdA m IB 10.68 +.7 +1.8 +1.6/D IntlBdAdv IB 10.69 +.7 +1.9 +1.8/C IntlGrA m FG 14.89 +4.1 +2.9 +9.5/A IntlSmCpGrA m FQ 19.60 -.8 -2.7 +7.1/E IntlSmCpGrAdv FQ 19.64 -.8 -2.6 +7.4/D IntlSmCpGrR6 FQ 19.63 -.8 -2.6 +7.5/D KNTxFrTFIncA m SL 10.72 -.2 -.9 +1.5/C LS2025RtrTrgA m TG 12.94 +.2 +.3 +3.7 LS2035RtrTrgA m TI 13.69 +.2 +.3 +4.5 LsnTxFrTFIncA m SL 10.83 -.4 -1.3 +1.5/C LsnTxFrTFIncC m SL 11.01 -.3 -1.4 +1.0/E LwDrTtlRetA m CS 9.65 -.2 -.3 +.8/C LwDrTtlRetAdv CS 9.70 -.1 -.2 +1.0/B LwDrTtlRetC m CS 9.61 -.2 -.4 +.3/D MATFIncA m MT 11.44 -.5 -1.9 +2.2/A MATFIncC m MT 11.58 -.5 -2.0 +1.6/C MichiganTFIncA m SL 11.21 -.3 -1.3 +1.6/C MichiganTFIncC m SL 11.39 -.3 -1.5 +1.0/E MicroCpValA m SV 33.13 +2.3 -2.5 +8.0/C MicroCpValAdv SV 33.32 +2.3 -2.4 +8.3/B MnstTxFrIncA m SM 12.02 -.4 -1.6 +1.5/D MnstTxFrIncC m SM 12.16 -.5 -1.8 +.9/E ModAllcA m MA 16.15 +.2 +.5 +4.8 ModAllcAdv MA 16.17 +.2 +.6 +5.0 ModAllcC m MA 15.66 +.2 +.2 +4.0 ModAllcR b MA 16.10 +.2 +.4 +4.5 MrylndTFIncA m SL 10.72 -.3 -1.1 +1.5/C MrylndTFIncC m SL 10.94 -.3 -1.3 +1.0/E MsrTxFrIncA m SL 11.34 -.3 -1.1 +1.4/D MsrTxFrIncAdv SL 11.34 -.3 -1.0 +1.4/D MsrTxFrIncC m SL 11.45 -.3 -1.2 +.8/E MutA m XM 27.84 +3.1 -1.8 +4.0/E MutBeaconA m XM 16.30 +3.2 -1.0 +5.3/D MutBeaconC m XM 16.13 +3.1 -1.3 +4.5/E MutBeaconZ XM 16.45 +3.2 -1.0 +5.6/D MutC m XM 27.47 +3.0 -2.0 +3.2/E MutEuropeanA m ES 20.98 +6.0 +3.2 +2.4/E MutEuropeanC m ES 20.97 +5.9 +2.9 +1.6/E MutEuropeanR6 ES 21.60 +6.0 +3.3 +2.8/D MutEuropeanZ ES 21.61 +6.0 +3.2 +2.7/D MutFinclSvcsA m SF 24.02 +3.3 -.7 +8.7/D MutFinclSvcsC m SF 23.83 +3.2 -1.0 +7.9/D MutFinclSvcsZ SF 23.97 +3.3 -.7 +9.0/C MutGlbDiscvA m WS 31.79 +4.5 ... +3.9/E MutGlbDiscvC m WS 31.34 +4.4 -.3 +3.2/E MutGlbDiscvR b WS 31.33 +4.5 -.1 +3.7/E MutGlbDiscvZ WS 32.43 +4.5 ... +4.2/E MutIntlA m FV 16.25 +6.6 +2.3 +2.9/D MutQuestA m IH 15.93 +3.3 +1.7 +4.5/B MutQuestC m IH 15.62 +3.2 +1.5 +3.7/C MutQuestZ IH 16.17 +3.4 +1.8 +4.8/B MutR b XM 27.68 +3.1 -1.9 +3.7/E MutR6 XM 28.13 +3.1 -1.7 +4.4/E MutZ XM 28.14 +3.1 -1.7 +4.3/E NCTxFrIncA m SL 11.20 -.4 -1.1 +1.0/E NCTxFrIncAdv SL 11.20 -.4 -1.1 +1.1/E NCTxFrIncC m SL 11.39 -.3 -1.3 +.5/E NJTFIncA m MJ 11.06 -.3 -.9 +1.7/D NJTFIncAdv MJ 11.07 -.3 -.9 +1.8/D NJTFIncC m MJ 11.21 -.3 -1.1 +1.2/E NYIntTFIncA m MN 11.28 -.3 -1.5 +1.3/C NYIntTFIncC m MN 11.32 -.4 -1.7 +.8/E NYTxFrIncA m MY 10.77 -.4 -1.3 +1.2/E NYTxFrIncAdv MY 10.78 -.3 -1.2 +1.3/E NYTxFrIncC m MY 10.77 -.3 -1.4 +.6/E NatrlResA m SN 27.97 +11.3 +3.7 -2.9/D NatrlResAdv SN 29.81 +11.3 +3.8 -2.6/D NatrlResC m SN 27.18 +11.3 +3.5 -3.6/D OhioTxFrIncA m MO 12.40 -.4 -1.5 +2.2/B OhioTxFrIncAdv MO 12.41 -.4 -1.5 +2.3/A OhioTxFrIncC m MO 12.57 -.4 -1.7 +1.7/C OregonTxFrIncA m SL 11.31 -.4 -1.4 +1.8/B OregonTxFrIncAd SL 11.33 -.3 -1.3 +1.9/B OregonTxFrIncC m SL 11.49 -.4 -1.5 +1.3/D PETxFrIncA m MP 9.73 -.3 -.8 +1.7/D PETxFrIncAdv MP 9.74 -.3 -.9 +1.7/D PETxFrIncC m MP 9.86 -.3 -1.0 +1.1/E RisingDivsA m LB 59.22 +2.1 -2.9 +8.3/C RisingDivsAdv LB 59.17 +2.1 -2.8 +8.6/C RisingDivsC m LB 58.14 +2.0 -3.2 +7.5/D RisingDivsR b LB 59.03 +2.0 -3.0 +8.1/C RisingDivsR6 LB 59.17 +2.1 -2.8 +8.8/C RlEsttSecA m SR 19.71 +2.9 -6.1 +2.2/D RlEsttSecC m SR 18.84 +2.8 -6.4 +1.4/E RlRetA m IP 10.03 +.7 +.1 +.3 SmCpGrA m SG 23.32 +3.0 +6.0 +8.6/D SmCpGrAdv SG 24.94 +3.0 +6.0 +8.9/D SmCpGrC m SG 19.67 +2.9 +5.7 +7.8/D SmCpGrR6 SG 25.21 +3.0 +6.1 +9.2/D SmCpValA m SV 55.04 +2.6 -1.4 +8.8/B SmCpValAdv SV 57.69 +2.6 -1.4 +9.1/B SmCpValC m SV 48.79 +2.5 -1.7 +8.0/C SmCpValR b SV 54.46 +2.6 -1.5 +8.5/B SmMidCpGrA m MG 36.15 +1.3 +2.4 +6.0/E SmMidCpGrAdv MG 39.42 +1.4 +2.5 +6.3/E SmMidCpGrC m MG 25.89 +1.3 +2.1 +5.2/E SmMidCpGrR b MG 33.22 +1.3 +2.3 +5.7/E StratIncA m MU 9.59 -.3 -1.3 +1.5/E StratIncAdv MU 9.59 -.4 -1.4 +1.8/D StratIncC m MU 9.58 -.5 -1.6 +1.1/E StratIncR b MU 9.55 -.4 -1.4 +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 9.49 -.9 -2.6 +.6/E TtlRetC m CI 9.37 -1.1 -2.9 -.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 18.16 +2.7 -2.2 +6.9/B UtlsAdv SU 18.30 +2.6 -2.2 +7.1/B UtlsC m SU 18.06 +2.6 -2.3 +6.4/C UtlsR b SU 18.09 +2.6 -2.3 +6.5/B UtlsR6 SU 18.30 +2.7 -2.1 +7.2/B VirginiaTFIncA m SL 10.85 -.3 -.9 +1.5/C VirginiaTFIncC m SL 11.03 -.3 -1.1 +.9/E WldA m WS 16.79 +4.9 -.8 +3.8/E WldAdv WS 16.76 +4.9 -.7 +4.0/E WldC m WS 15.96 +4.9 -1.1 +3.0/EFrost FundsGrEqInstl LG 13.50 +4.7 +6.8 +12.5/B LowDurBdInstl CS 10.14 -.1 ... +1.1/B MuniBdInstl MI 10.14 -.3 -.7 +1.1/E TtlRetBdInstl CS 10.26 -.5 -.5 +2.6/A TtlRetBdInvs b CS 10.26 -.4 -.4 +2.3/A ValEqInstl LV 8.91 +2.8 -1.7 +7.5/B FundXCnsrvUpgrader TV 38.77 +.5 +1.4 +5.5 FlexInc MU 28.10 -.1 -1.1 +2.6 Upgrader XM 61.14 +1.0 +2.4 +6.3GERSPInc CI 11.16 -1.1 -2.5 +1.3/B RSPUSEq LB 52.32 +1.9 -.2 +8.1/CGMOAsstAllcBdIII MU 22.07 -.2 -.8 +.1/E AsstAllcBdVI MU 22.15 -.2 -.7 +.2/E CorPlusBdIV CI 20.99 -.8 -1.5 +1.3/B EmCtyDbtIII m EB 28.03 -2.3 -3.4 +6.0/A EmCtyDbtIV m EB 27.99 -2.3 -3.4 +6.0/A EmMktsII m EM 34.20 -3.7 -2.2 +4.9/D EmMktsIII m EM 34.30 -3.7 -2.2 +5.0/D EmMktsIV m EM 33.96 -3.7 -2.2 +5.0/D EmMktsV m EM 33.88 -3.7 -2.2 +5.0/D EmMktsVI m EM 33.97 -3.7 -2.2 +5.1/C ForeignSmCoIII m FQ 13.28 +2.7 -2.2 +5.9/E IntlEqIII FV 23.75 +2.3 -.8 +2.8/D IntlEqIV FV 23.71 +2.3 -.8 +2.8/D IntlLgMdCpEqIII FV 25.67 +1.8 -1.4 +2.3/D QualIII LB 24.31 +2.0 -.5 +11.9/A QualIV LB 24.35 +2.0 -.5 +12.0/A QualV LB 24.36 +2.1 -.5 +12.0/A QualVI LB 24.32 +2.1 -.5 +12.1/A TxMgdIntlEqsIII FV 16.83 +2.0 -.8 +2.8/D USEqIII LB 14.98 +.9 -2.7 +8.6/C USEqVI LB 14.88 +.9 -2.7 +8.7/C USTrs GS 24.98 +.2 +.5 +.6/AGabelliABCAAA d NE 10.35 ... -.3 +1.9/B ABCAdv m NE 10.23 ... -.4 +1.7/B AsstAAA m LB 57.32 +.2 -2.8 +6.3/E EqIncAAA m LB 22.31 +.7 -3.4 +4.3/E GoldAAA m SP 12.73 +.3 -7.6 +4.7/B SmCpGrAAA m SB 55.96 +1.5 -3.6 +7.9/C SmCpGrI d SB 57.29 +1.5 -3.5 +8.2/C UtlsA m SU 8.83 +2.8 -2.1 +4.7/C UtlsAAA m SU 8.69 +2.8 -2.1 +4.7/D UtlsC m SU 6.10 +2.7 -2.0 +4.1/D Val25A m MB 14.88 -.7 -3.9 +2.0/EGamcoGlbGrAAA m WS 34.86 +3.2 +4.3 +8.8/A GlbTeleCommsAAA m SC 20.68 +.6 -5.0 +.7/E GrAAA m LG 59.54 +3.9 +4.9 +12.2/BGatewayA m XR 32.72 +1.8 -1.9 +4.2/BGeorge PutnamBalA m MA 19.69 +1.0 -1.3 +5.7/B BalM m MA 19.41 +.9 -1.5 +5.1/C BalY MA 19.76 +1.0 -1.3 +5.9/BGerstein FisherMltFctrGlRlEsSc d GR 10.87 +2.4 -2.3 +4.1/B MltFctrGrEq d LG 22.41 +3.0 +4.0 +10.2/C MltFctrIntlGrEq d FG 16.08 +1.8 +.7 +6.1/CGlenmedeCorFI x CI 10.60 -.9 -2.5 +.6/D MuniInterm x MI 10.76 -.2 -1.0 +1.2/D SmCpEqAdv SB 29.88 +2.7 -.7 +8.3/C StratEq LB 24.32 +1.5 +.1 +11.7/AGoldman SachsBalStratA m TV 11.40 -.3 -1.1 +3.7 CorFIA m CI 10.12 -.9 -2.5 +.9/D CorFIInstl CI 10.16 -.9 -2.4 +1.2/C CptlGrA m LG 29.52 +2.6 +2.9 +10.3/C CptlGrC m LG 21.89 +2.5 +2.6 +9.5/D CptlGrInstl LG 32.48 +2.6 +3.0 +10.8/C DynMuniIncA m MI 15.63 +.5 +.7 +3.1/A DynMuniIncInstl MI 15.62 +.5 +.8 +3.5/A EMEqA m EM 21.22 -2.5 -3.6 +8.0/A EMEqInstl EM 22.72 -2.4 -3.5 +8.5/A EnhIncInstl UB 9.40 +.3 +.4 +1.2 EqGrStratA m WS 18.93 +.1 +.5 +8.7 EqGrStratC m WS 18.05 ... +.2 +7.9 EqIncA m LV 35.85 +1.4 -3.5 +4.1/E GlbIncA m IB 12.07 -.7 -1.2 +1.4/D GlbIncInstl IB 12.05 -.7 -1.0 +1.7/C GovtIncA m GI 14.27 -.7 -1.8 +.2/C GrIncStratA m TV 13.69 -.1 -.7 +5.3 GrIncStratC m TV 13.37 -.1 -.8 +4.6 GrOppsA m MG 21.25 -.3 +.8 +5.8/E GrOppsC m MG 14.65 -.4 +.5 +5.0/E GrOppsInstl MG 25.18 -.3 +.9 +6.2/E GrStratA m IH 15.77 +.1 -.4 +6.8 GrStratC m IH 15.71 -.1 -.6 +6.0 HQlFltngRtIns UB 8.73 +.3 +.6 +1.1 HYA m HY 6.35 +.6 -1.0 +2.8 HYInstl d HY 6.37 +.8 -.9 +3.2 HYMuniA m HM 9.59 +.7 +1.7 +5.5/A HYMuniInstl d HM 9.59 +.8 +1.8 +5.8/A IncBldrA m CA 22.18 +.3 -1.6 +2.7 IntlEqESGInstl FB 20.79 +3.1 +.8 +4.5/C IntlEqInsA m FB 13.38 +3.2 +1.0 +8.6/A IntlEqInsIns FB 13.75 +3.2 +1.1 +9.0/A LgCpGrInsA m LG 30.65 +2.7 +2.3 +12.2/B LgCpGrInsC m LG 27.52 +2.7 +2.1 +11.3/B LgCpGrInsIns LG 31.69 +2.8 +2.5 +12.6/B LgCpValA m LV 15.09 +2.7 -3.5 +2.7/E LgCpValInsA m LV 21.49 +2.1 -1.8 +9.0/A LgCpValInsInstl LV 21.47 +2.2 -1.7 +9.4/A MidCpValA m MV 34.54 +2.0 -1.9 +2.6/E MidCpValInstl MV 34.90 +2.0 -1.8 +3.0/E RlEsttSecInstl SR 15.07 +3.1 -5.3 +2.5/D 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 26.83 +3.6 +3.0 +10.3/A SmCpValA m SB 55.65 +3.4 -1.1 +8.4/C SmCpValInstl SB 60.13 +3.4 -1.0 +8.8/B TechOppsA m ST 24.70 +4.2 +8.3 +17.9/C TechOppsC m ST 20.45 +4.1 +8.0 +17.0/C USEqInsightsA m LB 46.89 +2.4 +.5 +10.0/A USEqInsightsIns LB 48.35 +2.4 +.7 +10.4/A USTxMgdEqA m LB 22.51 +2.7 +.6 +8.8/BGoodHavenGoodHaven d MV 23.78 +3.9 -1.7 -.2/EGovernment StreetEq LG 74.39 +1.9 -1.0 +7.4/EGreen CenturyBal d MA 26.04 +1.3 -1.0 +3.7/E Eq d LG 40.42 +1.8 -1.0 +9.2/DGreenspringGreenspring d MA 24.02 +1.6 -1.2 +6.1/AGuggenheimHYA m HY 11.11 -.1 -1.4 +4.8/A InvmGradeBdA m CI 18.36 -.6 -1.0 +3.3/A LgCpValA m LV 44.95 +2.4 -2.9 +8.1/A MidCpValA m SV 34.46 +4.4 +.2 +9.9/A MidCpValC m SV 24.88 +4.3 ... +9.1/B StylPlsLgCrA m LB 22.35 +1.9 -1.5 +9.8/A StylPlsMdGrA m MG 44.66 +1.0 ... +8.0/C WldEqIncA m WS 15.11 +1.1 -1.5 +5.9/CGuideMarkCorFISvc b CI 9.05 -.9 -2.6 +.5/E EmMktsSvc b EM 16.56 -2.1 +1.2 +10.1 LgCpCorSvc b LG 17.44 +1.9 -.3 +8.0/E SmMidCpCorSvc b SB 15.02 +3.0 +1.0 +6.9/D WldexUSSvc b FB 9.65 +2.9 +1.6 +3.8/DGuideStone FundsAggresivAllcInv WS 12.40 +.9 +1.3 +7.8 BalAllcInv CA 12.10 -.1 -.5 +3.8 CnsrvAllcInv XY 11.44 +.1 -.3 +2.5 EqIdxInstl LB 29.43 +.8 ... +10.3 EqIdxInv LB 29.42 +.8 -.1 +10.0 ExtnddDrBdIns CL 16.96 -1.6 -4.6 +2.5 ExtnddDrBdInv CL 16.96 -1.6 -4.7 +2.2 GrAllcInv AL 12.48 +.5 +.5 +5.5 GrEqInstl LG 26.59 +1.6 +5.6 +12.2 GrEqInv LG 26.50 +1.6 +5.5 +11.9 IntlEqInstl FB 15.93 +1.3 +1.3 +6.7 IntlEqInv FB 15.95 +1.4 +1.3 +6.4 LowDurBdInstl CS 13.26 +.1 -.1 +1.0 LowDurBdInv CS 13.26 ... -.2 +.8 MediumDurBdIns CI 14.31 -1.1 -2.3 +1.3 MediumDurBdInv CI 14.31 -1.1 -2.4 +1.0 SmCpEqInstl SB 18.48 +.5 +.7 +6.8 SmCpEqInv SB 18.47 +.4 +.5 +6.5 ValEqInstl LV 22.34 +.7 -1.8 +6.9 ValEqInv LV 22.34 +.7 -1.9 +6.6Guinness AtkinsonChinaHK d CH 26.63 -.7 +.5 +6.0 GlbInvtrsInv LB 44.94 -.7 +.3 +11.6HSBCOppI MG 14.91 +2.6 +4.5 +8.2/CHancock HorizonBrknrdSmCpInv SB 67.49 +2.5 -.6 +7.9HarborBdInstl CI 11.22 -1.1 -2.3 +1.5/B CnvrtSecInstl d CV 10.48 +1.7 +2.4 +3.8/D CptlApprecAdmin b LG 72.10 +4.1 +5.7 +13.5/A CptlApprecInstl LG 73.43 +4.1 +5.7 +13.8/A CptlApprecInv b LG 70.76 +4.1 +5.6 +13.4/A HYBdInstl d HY 9.88 +.6 -.3 +3.3/D IntlAdmin b FB 67.46 +2.1 +.1 +1.8/E IntlGrInstl FG 15.64 +.5 -1.1 +6.2/C IntlInstl FB 67.64 +2.1 +.2 +2.1/E IntlInv b FB 67.02 +2.1 +.1 +1.7/E LgCpValInstl LB 14.75 +1.9 -1.2 +11.1/A LgCpValInv b LB 14.87 +1.9 -1.4 +10.6/A MidCpGrInstl MG 10.86 +2.3 +5.3 +9.8/B MidCpValInstl MV 22.66 +1.0 -3.7 +5.7/C RlRetInstl IP 9.22 -.3 -1.2 +1.1/B SmCpGrInstl SG 14.91 +2.3 +3.5 +8.0/D SmCpValInstl SB 35.91 +3.5 -1.1 +11.8/A SmCpValInv b SB 35.01 +3.5 -1.2 +11.3/AHarding LoevnerEmMktsAdv d EM 59.22 -3.5 ... +7.5 GlbEqAdv d WS 37.80 -.6 +1.7 +10.7 IntlEqInstl d FG 23.09 +.4 +1.4 +7.5HartfordBalA m MA 23.55 +.4 -2.3 +4.9/C BalC m MA 23.54 +.3 -2.5 +4.1/D BalHLSIA MA 30.35 +.4 -2.2 +5.4/B BalHLSIB b MA 30.77 +.4 -2.3 +5.1/C BalIncA m CA 13.93 -.3 -4.1 +5.1/A BalIncC m CA 13.73 -.4 -4.3 +4.3/B BalIncI CA 13.94 -.3 -4.0 +5.4/A BalIncR3 b CA 13.97 -.4 -4.2 +4.8/A BalIncR4 b CA 13.98 -.4 -4.2 +5.1/A CapAppHLSIA LG 48.18 +1.6 ... +7.1/E CapAppHLSIB b LG 47.46 +1.6 ... +6.9/E ChecksandBalsA m MA 9.31 +.9 -1.4 +5.5/B ChecksandBalsC m MA 9.25 +.9 -1.6 +4.7/C CnsrvAllcA m CA 10.35 +.4 -.9 +2.2/E CorEqA m LG 29.06 +1.8 +.8 +9.7/D CorEqC m LG 26.61 +1.7 +.6 +8.9/D CorEqY LG 29.43 +1.8 +.9 +10.0/D CptlApprecA m LB 37.77 +1.8 +.6 +6.8/D CptlApprecC m LB 29.33 +1.8 +.3 +6.1/E CptlApprecI LB 37.92 +1.9 +.7 +7.2/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 45

CptlApprecR3 b LB 41.58 +1.8 +.5 +6.5/E CptlApprecR4 b LB 42.83 +1.8 +.6 +6.8/D CptlApprecY LB 43.86 +1.9 +.7 +7.2/D DiscpEqHLSIA LG 15.56 +1.8 +.8 +9.9/D DiscpEqHLSIB b LG 15.38 +1.8 +.7 +9.6/D DivandGrA m LV 25.03 +1.6 -2.6 +8.1/B DivandGrC m LV 24.18 +1.6 -2.8 +7.3/B DivandGrHLSIA LV 23.35 +1.7 -2.5 +8.5/A DivandGrHLSIB b LV 23.23 +1.7 -2.6 +8.2/A DivandGrI LV 24.92 +1.7 -2.5 +8.3/A DivandGrR3 b LV 25.36 +1.6 -2.7 +7.7/B DivandGrR4 b LV 25.53 +1.6 -2.6 +8.0/B DivandGrR5 LV 25.63 +1.7 -2.5 +8.3/A DivandGrY LV 25.64 +1.7 -2.5 +8.5/A EmMktsLclDbtI XP 6.28 -4.6 -.9 +3.0/B EmMktsLclDbtY XP 6.24 -4.6 -.8 +3.1/B EqIncA m LV 19.27 +.8 -4.7 +7.7/B EqIncC m LV 19.16 +.8 -5.0 +7.0/C EqIncI LV 19.17 +.9 -4.6 +8.0/B EqIncR3 b LV 19.29 +.8 -4.8 +7.4/B EqIncR4 b LV 19.32 +.8 -4.7 +7.7/B EqIncY LV 19.46 +.9 -4.6 +8.1/A FltngRtA m BL 8.75 +.6 +1.7 +3.8/B FltngRtC m BL 8.74 +.5 +1.4 +3.0/D FltngRtHiIncA m BL 10.07 +.6 +1.7 +4.1/A FltngRtHiIncC m BL 10.07 +.5 +1.5 +3.3/C FltngRtHiIncI BL 10.08 +.6 +1.8 +4.4/A FltngRtI BL 8.76 +.6 +1.7 +4.1/B FltngRtY BL 8.74 +.6 +1.8 +4.1/A GlbAllAsstA m IH 10.60 +.2 -1.2 +4.9/A GlbAllAsstC m IH 10.45 +.2 -1.5 +4.1/B GlbCptlApprecA m WS 18.66 +1.5 -.7 +4.2/E GlbCptlApprecC m WS 17.06 +1.4 -1.0 +3.4/E GlbCptlApprecI WS 19.24 +1.5 -.6 +4.5/D GlbEqIncA m WS 12.54 +1.4 -1.8 +4.9/D GlbGrHLSIA WS 29.14 +2.4 +4.5 +12.5/A GlbGrHLSIB b WS 28.84 +2.4 +4.4 +12.2/A GlbRlAsstY IH 9.64 +4.6 +2.2 +2.3/D GrAllcA m AL 12.34 +1.5 -.1 +4.2/E GrAllcC m AL 12.13 +1.3 -.3 +3.5/E GrOppsA m LG 44.89 +3.1 +5.0 +11.2/C GrOppsC m LG 28.83 +3.0 +4.7 +10.4/C GrOppsHLSIA LG 40.40 +3.2 +5.2 +11.9/B GrOppsHLSIB b LG 38.78 +3.1 +5.1 +11.6/B GrOppsI LG 46.88 +3.1 +5.1 +11.5/B GrOppsR4 b LG 47.34 +3.1 +5.0 +11.2/C GrOppsY LG 49.98 +3.1 +5.1 +11.6/B HCA m SH 33.84 +2.3 +.9 +5.2/B HCC m SH 27.64 +2.2 +.7 +4.5/B HCHLSIA SH 22.72 +2.4 +1.2 +5.7/A HCI SH 35.50 +2.3 +1.0 +5.5/B HYA m HY 7.28 +.5 -.8 +3.6/C HYC m HY 7.26 +.6 -1.0 +2.9/E HYHLSIA HY 8.13 +.6 -.9 +4.1/B HYHLSIB b HY 7.99 +.6 -.9 +3.9/C InPlusA m IP 10.39 -.1 -1.0 +.7/C InPlusC m IP 9.96 -.2 -1.2 -.1/E InPlusI IP 10.57 -.1 -.8 +.9/B IntlGrA m FG 15.68 +1.9 +2.1 +6.1/C IntlOppsA m FB 16.88 +1.4 -.5 +4.8/B IntlOppsC m FB 14.72 +1.3 -.7 +4.1/C IntlOppsHLSIA FB 17.40 +1.4 -.3 +5.5/A IntlOppsHLSIB b FB 17.60 +1.4 -.5 +5.2/B IntlOppsI FB 16.78 +1.4 -.4 +5.1/B IntlOppsR4 b FB 17.45 +1.4 -.5 +4.9/B IntlOppsR5 FB 17.62 +1.4 -.3 +5.2/B IntlOppsY FB 17.72 +1.4 -.3 +5.3/B IntlSmCoA m FR 16.81 +1.1 +.6 +7.9/E IntlSmCoY FR 17.12 +1.1 +.8 +8.4/D IntlValY FV 17.76 +2.8 +.7 +9.0/A MidCpA m MG 30.97 +2.6 +3.2 +11.0/A MidCpC m MG 22.67 +2.5 +2.9 +10.1/B MidCpHLSIA MG 41.43 +2.7 +3.3 +11.4/A MidCpHLSIB b MG 40.44 +2.6 +3.2 +11.1/A MidCpI MG 31.83 +2.6 +3.2 +11.2/A MidCpR3 b MG 34.41 +2.6 +3.1 +10.6/B MidCpR4 b MG 35.68 +2.6 +3.2 +10.9/A MidCpR5 MG 36.61 +2.6 +3.2 +11.3/A MidCpValA m MB 15.31 +1.0 -2.5 +4.8/D MidCpValHLSIA MB 12.31 +1.1 -2.3 +5.3/D MidCpValHLSIB b MB 12.20 +1.0 -2.4 +5.0/D MidCpY MG 36.93 +2.6 +3.3 +11.4/A ModAllcA m MA 12.03 +.9 -.4 +3.7/E ModAllcC m MA 11.81 +.9 -.8 +2.9/E MuniOppsA m MI 8.45 -.3 -.8 +2.4/A MuniOppsC m MI 8.46 -.2 -1.0 +1.6/C MuniOppsI MI 8.47 -.1 -.7 +2.6/A MuniRlRetA m MI 9.13 +.1 -.5 +2.1/B QualityValueA m LV 19.89 +1.3 -2.4 +4.8/E SchrEMEqA m EM 16.53 -1.7 -.9 +7.0/B SchrEMEqI EM 16.51 -1.6 -.8 +7.3/A SchrInStkI FB 13.21 +2.1 -.2 +5.4/B SchrUSSCOpI SG 27.06 +3.1 -.6 +9.5/C SchrUSSMCOpI MB 14.36 +1.4 -3.0 +8.6/A ShrtDurA m CS 9.73 ... -.2 +1.3/B ShrtDurC m CS 9.73 -.1 -.5 +.6/D ShrtDurI CS 9.75 ... -.1 +1.6/A SmCoA m SG 22.01 +3.7 +4.4 +5.9/E SmCoHLSIA SG 21.36 +3.9 +4.6 +6.4/E SmCoHLSIB b SG 19.83 +3.9 +4.5 +6.2/E SmCpCorA m SB 13.76 +3.0 +.4 +5.3/E SmCpGrA m SG 57.07 +2.8 +2.2 +8.9/D SmCpGrHLSIA SG 32.88 +2.9 +2.3 +9.5/C SmCpGrHLSIB b SG 31.99 +2.9 +2.3 +9.2/D SmCpGrI SG 58.99 +2.9 +2.3 +9.1/D SmCpGrY SG 62.11 +2.9 +2.3 +9.3/C SmMidCpEqHLSIA SB 8.71 +2.4 -1.1 +6.5/D StkHLSIA LB 78.58 +1.7 -1.2 +8.7/C StkHLSIB b LB 78.49 +1.7 -1.3 +8.4/C StratIncA m MU 8.63 -.3 -.5 +3.9/A StratIncC m MU 8.66 -.4 -.9 +3.1/B StratIncI MU 8.65 -.4 -.6 +4.1/A TtlRetBdA m CI 10.09 -.6 -2.1 +1.5/B TtlRetBdC m CI 10.14 -.7 -2.4 +.7/D TtlRetBdHLSIA CI 11.09 -.7 -2.0 +2.0/A TtlRetBdHLSIB b CI 11.03 -.6 -2.0 +1.8/A TtlRetBdY CI 10.22 -.6 -1.9 +1.9/A USGovtSecHLSIA CI 10.10 -.6 -1.1 +.7/D USGovtSecHLSIB b CI 10.08 -.6 -1.2 +.4/E UltrShrtBdHLSIA UB 10.09 +.1 +.3 +.7/D UltrShrtBdHLSIB b UB 10.07 +.1 +.2 +.5/E ValHLSIA LV 15.58 +1.4 -2.9 +6.3/C ValHLSIB b LV 15.54 +1.4 -3.0 +6.0/D WldBdA m IB 10.51 -.2 +.4 +1.2/D WldBdC m IB 10.33 -.2 +.2 +.4/E WldBdI IB 10.58 -.1 +.6 +1.4/D WldBdY IB 10.61 -.1 +.6 +1.6/DHeartlandSelValInv m MV 28.01 +3.7 -.3 +7.9/B ValInv m SV 41.62 +3.4 +1.1 +4.5/E ValPlusInv m SV 33.51 +6.1 +.8 +5.8/DHennessyCrnrstnGrInv b SB 23.60 +3.5 -2.3 +6.3/D CrnrstnLgGrInv b LV 11.83 -.3 -3.5 +5.3/D CrnrstnMC30Ins MB 19.53 +6.1 -3.6 +5.2/D CrnrstnMC30Inv b MB 18.99 +6.0 -3.8 +4.9/D CrnrstnValInv b LV 19.22 +2.5 -2.4 +7.4/B EqandIncInstl MA 14.71 -.9 -2.2 +4.5 EqandIncInv b MA 15.58 -1.0 -2.4 +4.1 FocInstl MG 88.65 +2.0 -2.2 +7.4/D FocInv b MG 86.27 +2.0 -2.4 +7.0/D GasUtilityInv b SU 28.24 +4.5 -3.5 +1.7/E JapanInstl JS 36.21 +1.4 +1.1 +14.6/A JapanInv b JS 35.20 +1.4 +1.0 +14.2/B SmCpFinclInv b SF 24.58 +2.8 +1.9 +14.2/B TtlRetInv b MA 13.07 +2.0 -2.9 +6.4/AHighlandFIA m CI 12.69 -.2 -.7 +2.1/A GlbAllcA m IH 8.48 +4.8 +2.3 -2.3/E PremGrEqA m LG 26.69 +1.9 -1.2 +9.0/DHodgesRetail m MG 48.22 +3.1 -2.7 +9.1/B SmCpRetail m SB 19.95 +4.8 +2.9 +4.5/EHomesteadShrtTrmBd CS 5.17 ... +.2 +1.2/B ShrtTrmGovtSec GS 5.12 -.3 -.2 +.3/B SmCoStk SB 42.56 +1.0 -3.5 +6.7/D StkIdx LB 19.82 +2.2 -1.0 +9.4/B Val LV 53.45 +1.6 -3.3 +8.1/AHood RiverSmCpGrInstl d SG 38.82 +3.5 +2.8 +10.3/CHotchkis & WileyDiversValInstl LV 18.46 +3.5 -2.0 +7.6/B HYA m HY 11.92 +.5 -.2 +4.5/A HYI d HY 11.99 +.6 -.2 +4.7/A LgCpValA m LV 32.88 +3.7 -1.7 +7.9/B LgCpValI LV 33.07 +3.7 -1.6 +8.1/A MidCpValA m MV 38.23 +7.7 +3.3 +4.4/E MidCpValI MV 38.85 +7.7 +3.4 +4.6/E SmCpValA m SV 61.51 +8.1 +2.4 +5.3/D SmCpValI SV 61.87 +8.1 +2.5 +5.6/D ValOppsA m XM 29.94 +5.4 +1.6 +7.6/A ValOppsC m XM 27.83 +5.3 +1.3 +6.8/C ValOppsIns XM 29.91 +5.4 +1.7 +7.8/AHussmanStratGr d NE 6.53 -1.4 +4.1 -8.7/E StratTtlRet d TV 11.86 -.9 -1.2 +1.3/EICMSmCo SB 33.02 +3.6 -.1 +12.6/AICONEmMktsS EM 17.09 -.8 +4.5 +5.5/C EngyS EE 12.67 +14.2 -1.2 -5.1/C HCS SH 16.50 +4.6 +1.0 +2.5/C InfrmatnTechS ST 15.89 +1.2 +.4 +15.6/D NatrlResS SN 16.22 +4.0 +1.4 +3.9/BINVESCOAmericanValA m MV 38.40 +2.1 +3.5 +4.8 AmericanValC m MV 31.60 +2.1 +3.3 +4.0 AsiaPacGrA m PJ 34.31 -.6 -3.1 +5.5/E AsiaPacGrC m PJ 31.56 -.7 -3.3 +4.7/E BalRkAllcA m IH 10.77 +1.3 -.6 +3.8/C BalRkAllcC m IH 10.28 +1.4 -.8 +3.0/C BalRkAllcR5 IH 10.94 +1.4 -.5 +4.0/B BalRkAllcY IH 10.94 +1.5 -.5 +4.0/B ChtrA m LB 17.85 +2.1 -1.1 +4.3/E ChtrC m LB 16.76 +2.0 -1.4 +3.5/E ComStkA m LV 26.69 +2.3 -.3 +8.1 ComStkC m LV 26.67 +2.1 -.6 +7.2 CorpBdA m TW 7.08 -1.1 -3.1 +2.8/B CorpBdC m TW 7.13 -1.2 -3.4 +2.0/C DivIncA m LV 22.85 -.2 -6.0 +6.5 DivIncInv b LV 23.06 -.2 -6.0 +6.5 DiversDivA m LV 19.51 +1.5 -3.8 +5.6/D DiversDivC m LV 19.26 +1.4 -4.0 +4.8/E DiversDivInv b LV 19.49 +1.5 -3.7 +5.6/D DvlpngMktsA m EM 35.48 -4.9 -5.7 +5.3/C DvlpngMktsC m EM 34.57 -4.9 -5.9 +4.5/D EndeavorA m MB 19.37 +.8 -3.6 +5.9/C EngyA m EE 25.79 +9.8 +2.5 -8.5 EngyC m EE 22.07 +9.8 +2.3 -9.2 EngyInv b EE 25.68 +9.8 +2.5 -8.5 EqWtSP500A m LB 59.03 +1.8 -1.6 +7.8/D EqWtSP500C m LB 56.54 +1.7 -1.8 +7.1/D EqWtSP500Y LB 59.60 +1.8 -1.5 +8.1/C EqandIncA m MA 10.74 +1.8 -1.7 +6.3/A EqandIncC m MA 10.54 +1.7 -1.9 +5.5/B EuropeanGrA m ES 39.70 -.5 -3.8 +4.8/B EuropeanGrC m ES 36.92 -.6 -4.0 +4.0/C EuropeanGrInv b ES 39.60 -.5 -3.7 +4.8/B EuropeanSmCoA m ES 16.43 -.2 -.9 +11.5/A Exch LV 577.12 +4.4 +1.2 +6.0/D FltngRtA m BL 7.59 +.5 +1.7 +3.6/C FltngRtC m BL 7.56 +.5 +1.6 +3.1/D GlbCorEqA m WS 16.07 +2.4 -.8 +6.2/C GlbCorEqC m WS 15.28 +2.3 -1.0 +5.4/D GlbGrA m WS 31.30 -.1 -2.1 +3.3/E GlbLwVlEqYldA m WS 13.90 +4.7 +.6 +2.8/E GlbRlEsttA m GR 13.22 +2.1 -1.8 +2.1/D GlbSmMidCpGrA m SW 19.38 +1.6 -2.1 +4.8/E GldPrcMtlsA m SP 3.79 +.3 -8.9 +1.7/E GldPrcMtlsInv b SP 3.82 +.5 -8.6 +1.8/E GrAllcA m AL 15.94 +.2 -.7 +5.0 GrAllcC m AL 15.77 +.2 -.9 +4.2 GrandIncA m LV 26.40 +2.9 -1.8 +8.3/A GrandIncC m LV 26.08 +2.9 -2.0 +7.5/B HCA m SH 34.92 +2.9 -1.8 -1.7/E HCInv b SH 34.92 +2.8 -1.8 -1.7/E HYA m HY 4.09 +.7 -.7 +3.1/D HYC m HY 4.08 +.6 -1.0 +2.3/E HYInv b HY 4.09 +.7 -.7 +3.1/D HYMuniA m HM 9.93 +.2 -.5 +4.8/A HYMuniC m HM 9.90 +.1 -.8 +4.0/C HYR5 HY 4.08 +.7 -.6 +3.4/D IntermTrmMnIncA m MI 10.95 -.1 -.9 +2.1/B IntlAllcA m FB 12.07 -.3 -1.1 +3.6 IntlGrA m FG 35.35 -.3 -2.6 +2.3/E IntlGrC m FG 32.46 -.3 -2.8 +1.5/E IntlGrR5 FG 35.91 -.2 -2.4 +2.6/E IntlSmCoA m FQ 19.07 -.1 -1.3 +8.1/D LtdTrmMnIncA m MS 11.15 -.3 -.8 +.7/C LtdTrmMnIncA2 f MS 11.16 -.2 -.7 +1.0/B MidCpCorEqA m MB 20.69 ... -3.9 +4.5/D MidCpCorEqC m MB 12.24 -.1 -4.2 +3.8/E MidCpCorEqR b MB 19.81 -.1 -4.0 +4.3/D MidCpGrA m MG 39.27 +.3 +4.0 +6.7 MidCpGrC m MG 29.34 +.3 +3.7 +5.9 ModAllcA m MA 13.45 +.1 -.9 +4.0 ModAllcC m MA 13.34 ... -1.1 +3.2 MuniIncA m ML 13.14 -.2 -1.0 +2.8/B NYTxFrIncA m MY 15.25 -.2 -1.1 +2.1/C PETxFrIncA m MP 16.04 -.2 -.9 +2.6/B QualIncA m CI 11.56 -.7 -2.1 +.9/D RlEsttA m SR 20.04 +1.6 -5.5 +3.8/B RlEsttC m SR 19.92 +1.5 -5.8 +3.0/C SP500IdxA m LB 28.59 +2.2 -1.0 +9.4/B SP500IdxC m LB 27.57 +2.1 -1.3 +8.6/C SP500IdxY LB 28.93 +2.2 -1.0 +9.6/B SelCoA m SB 18.39 -.3 -2.1 +6.7/D SelCoC m SB 15.46 -.4 -2.4 +5.9/D ShTBdA m CS 8.49 +.1 -.2 +1.2/B ShTBdC b CS 8.48 -.1 -.5 +.9/C SmCpDiscvA m SG 10.11 +3.8 +4.7 +7.7/D SmCpEqA m SB 15.30 +1.7 -.3 +4.9/E SmCpGrA m SG 38.91 +4.2 +4.3 +10.6/B SmCpGrInv b SG 40.90 +4.2 +4.3 +10.6/B SmCpGrR b SG 36.04 +4.2 +4.2 +10.3/C SmCpGrR5 SG 43.88 +4.2 +4.4 +11.0/B SmCpValA m SV 18.57 +2.8 -2.1 +6.1/D SmCpValC m SV 13.32 +2.8 -2.3 +5.3/E SummitP b LG 20.76 +3.5 +4.3 +12.1/B TechA m ST 47.36 +1.6 +7.1 +13.6 TechInv b ST 47.09 +1.6 +7.1 +13.7 TechSectA m ST 23.65 +4.2 +7.1 +13.4/E USGovtA m GI 8.62 -.7 -1.6 +.3/BIVAIntlA m FQ 17.75 +.6 -.4 +4.2/E IntlI d FQ 17.78 +.6 -.3 +4.4/E WldwideA m IH 18.79 +.5 -.4 +4.4/B WldwideC m IH 18.36 +.4 -.7 +3.6/C WldwideI d IH 18.85 +.5 -.4 +4.6/BIntrepidCptlInv m MA 11.70 +2.2 -2.4 +2.9/E EnduranceInv m SV 13.90 +.2 -1.8 +.5/E361MgdFutsStratI FF 11.45 +1.2 -2.2 -1.0/A MgdFutsStratInv b FF 11.27 +1.3 -2.3 -1.3/BInvestEdBal m MA 11.58 +1.0 -.6 +5.0/C Cnsrv m CA 10.58 +.4 -.9 +2.6/E Gr m AL 12.56 +1.3 -.4 +6.4/BIronBridgeSMIDCp MG 11.78 +4.1 +3.7 +8.4/C SmCp SG 17.69 +3.5 +3.3 +7.4/EIronclad FundsMgdRk d XR 10.66 +4.5 +4.6 +2.8/CIvyAsstStratA m IH 24.11 +2.0 +1.0 +.1/E AsstStratB m IH 22.61 +1.9 +.8 -.6/E AsstStratC m IH 22.78 +1.9 +.8 -.6/E AsstStratI IH 24.43 +2.0 +1.2 +.4/E AsstStratR b IH 23.82 +2.0 +1.0 -.2/E AsstStratY b IH 24.18 +2.0 +1.1 +.1/E BalA m MA 24.59 +.9 -1.1 +2.8/E BalB m MA 24.30 +.8 -1.4 +2.0/E BalC m MA 24.39 +.8 -1.3 +2.1/E CorEqA m LG 14.77 +2.1 +1.0 +6.9/E CorEqC m LG 12.68 +2.2 +.8 +6.0/E CundillGlbValA m WS 18.46 +4.0 -2.3 +2.7/E EmMktsEqA m EM 20.49 -3.2 -2.8 +5.6/C EmMktsEqC m EM 17.58 -3.2 -2.9 +4.8/D EmMktsEqI EM 21.16 -3.2 -2.6 +6.0/C EmMktsEqY b EM 20.89 -3.2 -2.7 +5.7/C EngyA m EE 12.98 +16.0 +4.8 -5.0/C EuropeanOppsA m ES 33.43 +3.7 +2.4 +4.3/C EuropeanOppsI ES 33.75 +3.7 +2.5 +4.8/B GlbBdA m MU 9.62 -.5 -1.0 +2.0/D GlbBdI MU 9.62 -.4 -.9 +2.3/C GlbGrA m WS 47.56 +3.7 +4.5 +6.8/C GlbGrI WS 48.53 +3.7 +4.6 +7.2/B GlbIncAllcA m IH 15.34 +2.1 -1.5 +2.9/D GlbIncAllcI IH 15.47 +2.1 -1.4 +3.2/C HiIncA m HY 7.48 +.6 +1.1 +4.6/A HiIncB m HY 7.48 +.5 +.8 +3.8/C HiIncC m HY 7.48 +.5 +.8 +3.9/C HiIncI HY 7.48 +.6 +1.1 +4.9/A HiIncY b HY 7.48 +.6 +1.1 +4.6/A IntlCorEqA m FB 20.40 +3.7 +.8 +4.3/C IntlCorEqC m FB 18.14 +3.7 +.7 +3.5/D IntlCorEqI FB 20.53 +3.7 +1.0 +4.6/C IntlCorEqY b FB 20.54 +3.7 +.9 +4.3/C LgCpGrA m LG 22.78 +2.8 +4.7 +11.7/B LgCpGrC m LG 18.96 +2.8 +4.4 +10.9/C LgCpGrI LG 23.93 +2.8 +4.8 +12.0/B LtdTrmBdA m CS 10.62 -.1 -.9 +.7/C LtdTrmBdC m CS 10.62 -.2 -1.1 .../E LtdTrmBdI CS 10.62 -.1 -.8 +1.0/B MgdIntlOppsA m FB 11.94 +2.1 +.4 +4.0/C MicroCpGrA m SG 27.18 +6.3 +7.5 +5.9/E MidCpGrA m MG 24.00 +2.7 +4.7 +8.2/C MidCpGrC m MG 20.44 +2.7 +4.5 +7.4/D MidCpGrI MG 25.85 +2.7 +4.8 +8.5/C MidCpGrR b MG 23.40 +2.7 +4.6 +7.9/C MidCpGrY b MG 25.07 +2.7 +4.7 +8.3/C MuniBdA m MI 11.67 -.2 -.6 +1.8/C MuniHiIncA m HM 5.04 +.2 +.3 +2.7/E MuniHiIncC m HM 5.04 +.2 +.1 +2.0/E MuniHiIncI HM 5.04 +.2 +.4 +2.9/E NaturalResA m SN 15.52 +7.4 -1.0 -4.0/E NaturalResI SN 16.24 +7.5 -.8 -3.5/D SciAndTechA m ST 64.60 +1.7 +1.6 +8.0/E SciAndTechC m ST 55.53 +1.6 +1.4 +7.2/E SciAndTechY b ST 68.12 +1.7 +1.6 +8.0/E SciandTechI ST 71.06 +1.7 +1.7 +8.3/E SciandTechR b ST 62.95 +1.7 +1.5 +7.6/E SecCrBdA m CI 10.46 -.8 -2.0 +1.8/A SecReEsSecsA m SR 22.71 +2.9 -6.0 +2.6/C SecReEsSecsY b SR 22.75 +3.0 -6.0 +2.8/C SmCpGrA m SG 18.87 +3.8 +5.9 +12.0/A SmCpGrC m SG 15.15 +3.7 +5.6 +11.2/B SmCpGrInstl SG 24.68 +3.8 +6.0 +12.4/A SmCpGrY b SG 23.30 +3.8 +5.9 +12.1/A SmCpValA m SB 18.98 +6.3 -.1 +11.1/A TxMgdEqA m LG 25.87 +3.0 +4.8 +10.5/C ValA m LV 23.15 +1.4 -2.6 +5.2/DJPMorganCATaxFrBdA m MF 10.60 -.3 -1.1 +1.3/D CATaxFrBdC m MF 10.51 -.4 -1.2 +.8/E CATaxFrBdI MF 10.37 -.3 -1.1 +1.4/D CPBondA m CI 8.03 -.9 -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 -1.0 -2.2 +1.0/C CoreBondC m CI 11.31 -1.0 -2.4 +.4/E CoreBondI CI 11.23 -1.0 -2.1 +1.2/C CoreBondR5 CI 11.21 -1.1 -2.1 +1.3/B CoreBondR6 CI 11.24 -1.0 -2.1 +1.4/B DiversiedA m MA 17.34 +.8 -1.7 +5.2/C DiversiedI MA 17.44 +.8 -1.6 +5.4/B DiversiedL MA 17.41 +.8 -1.5 +5.6/B DynamicSmCpGrA m SG 24.70 +3.9 +6.7 +15.4/A DynamicSmCpGrI SG 28.28 +3.9 +6.8 +15.6/A EmMktsDebtA m EB 7.89 -2.4 -4.0 +3.4/D EmMktsDebtI EB 7.90 -2.5 -4.0 +3.6/C EmMktsEqA m EM 28.21 -2.0 -3.1 +7.8/A EmMktsEqC m EM 27.38 -2.0 -3.3 +7.3/A EmMktsEqI EM 28.89 -2.0 -3.0 +8.1/A EmMktsEqL EM 29.09 -2.0 -3.0 +8.2/A EqIncA m LV 16.47 +.9 -3.4 +8.0/B EqIncI LV 16.74 +.9 -3.4 +8.3/A EquityIndexA m LB 40.40 +2.2 -1.0 +9.5/B EquityIndexC m LB 40.02 +2.1 -1.2 +8.8/C EquityIndexI LB 40.45 +2.2 -.9 +9.8/A GovernmentBondI GI 10.20 -.9 -1.9 +.5/A GrowthAdvtgA m LG 20.64 +3.8 +4.9 +13.1/A GrowthAdvtgI LG 21.23 +3.8 +5.0 +13.4/A GrowthAndIncA m LV 48.98 +1.5 -2.3 +8.2/A HighYieldA m HY 7.20 +.6 -.6 +3.4/C HighYieldC m HY 7.22 +.7 -.7 +3.0/D HighYieldI HY 7.24 +.6 -.5 +3.7/C HighYieldR5 HY 7.25 +.7 -.5 +3.7/C HighYieldR6 HY 7.24 +.7 -.4 +3.8/C IntermTxFrBdA m MI 10.76 -.3 -1.2 +1.1/E IntermTxFrBdI MI 10.57 -.2 -1.1 +1.3/D IntlEqA m FB 17.87 +2.4 -.9 +4.4/C IntlEqI FB 18.15 +2.4 -.9 +4.7/C IntlRsrchEnhEqA m FB 18.80 +2.8 +.3 +4.7/B IntlRsrchEnhEqI FB 19.02 +2.8 +.3 +4.9/B IntlValueA m FV 14.30 +3.0 -.1 +3.3/C IntlValueI FV 14.64 +3.0 ... +3.6/C IntlValueL FV 14.57 +3.0 ... +3.7/C IntrepidAmrA m LB 40.00 +1.9 +.2 +8.8/C IntrepidAmrI LB 41.14 +1.9 +.3 +9.1/B IntrepidErpnA m ES 26.36 +2.3 -.9 +3.1/D IntrepidErpnI ES 26.87 +2.4 -.8 +3.4/D IntrepidErpnL ES 27.10 +2.4 -.8 +3.6/C IntrepidGrR5 LG 56.82 +2.2 +1.6 +12.1/B IntrepidGrowthA m LG 56.64 +2.2 +1.4 +11.6/B IntrepidGrowthI LG 57.52 +2.2 +1.5 +11.8/B IntrepidIntlA m FB 22.12 +2.4 +.3 +4.4/C IntrepidIntlI FB 23.00 +2.4 +.4 +4.7/B IntrepidMidCapA m MB 22.34 +1.8 -.9 +5.9/C IntrepidMidCapC m MB 18.88 +1.8 -1.1 +5.3/D IntrepidMidCapI MB 23.56 +1.9 -.8 +6.2/C IntrepidValueA m LV 34.00 +1.9 -.9 +6.1/D IntrepidValueI LV 34.18 +1.9 -.8 +6.3/C IntrepidValueR5 LV 34.28 +1.9 -.8 +6.5/C InvCnsrvGrA m CA 12.56 +.1 -1.2 +3.3/D InvCnsrvGrC m CA 12.51 +.1 -1.3 +2.8/D InvCnsrvGrI CA 12.64 +.2 -1.1 +3.6/C InvGrIncA m AL 17.25 +1.1 -.7 +6.1/C InvGrIncC m AL 16.75 +1.1 -.9 +5.5/D InvGrIncI AL 16.98 +1.2 -.6 +6.4/B InvestorBalA m MA 15.21 +.7 -.9 +4.9/C InvestorBalC m MA 14.96 +.6 -1.2 +4.3/D InvestorBalI MA 15.23 +.7 -.9 +5.1/C InvestorGrowthA m XM 20.57 +1.7 -.6 +7.6/A InvestorGrowthC m XM 19.22 +1.6 -.8 +7.0/B InvestorGrowthI XM 21.01 +1.7 -.4 +7.9/A LCapGrA m LG 40.00 +3.7 +6.4 +13.1/A LCapGrI LG 40.38 +3.8 +6.5 +13.3/A LargeCapValueA m LV 15.07 +1.8 -4.3 +10.1/A LargeCapValueI LV 14.82 +1.8 -4.2 +10.3/A LtdDurBdA m CS 9.97 +.1 +.2 +.9/C LtdDurBdI CS 9.97 +.1 +.3 +1.1/B LtdDurBdR6 CS 9.98 ... +.2 +1.3/B MCapValA m MB 38.23 +.9 -3.0 +5.8/C MCapValC m MB 36.74 +.9 -3.1 +5.3/D MCapValI MB 38.67 +.9 -2.9 +6.1/C MCapValL MB 39.15 +1.0 -2.8 +6.3/C MidCapEquityI MG 50.73 +1.2 -.2 +7.4/D MidCapGrowthA m MG 29.83 +1.4 +2.4 +8.1/C MidCapGrowthC m MG 23.59 +1.3 +2.2 +7.6/D MidCapGrowthI MG 34.26 +1.4 +2.5 +8.4/C MktExpnEnhIdxA m SB 11.25 +2.6 -.7 +9.4/B MktExpnEnhIdxI SB 11.40 +2.5 -.6 +9.6/B MortgBackedScA m CI 11.18 -.8 -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 9.46 -.4 -1.5 +1.3/D MunicipalIncI MI 9.39 -.4 -1.4 +1.6/C NYTxFrBdA m MN 6.66 -.3 -1.2 +1.0/D NYTxFrBdC m MN 6.65 -.5 -1.6 +.3/E NYTxFrBdI MN 6.69 -.3 -1.2 +1.2/D RealtyIncomeL SR 12.51 +3.1 -5.5 +2.2/D RsrchMktNetrlL NE 15.10 -.5 -.1 +.7/D ScapEqA m SB 49.88 +2.6 +.5 +10.3/A ScapEqC m SB 37.25 +2.6 +.3 +9.8/B ScapEqI SB 57.55 +2.7 +.6 +10.6/A ScapEqR5 SB 57.70 +2.7 +.6 +10.8/A ShDurBdA m CS 10.65 -.2 -.5 +.1/E ShDurBdI CS 10.67 -.1 -.4 +.4/D ShDurBdR6 CS 10.66 -.2 -.4 +.6/C SmallCapCoreR5 SB 54.75 +4.6 +2.7 +9.8/B SmallCapGrowthA m SG 17.16 +3.9 +6.7 +15.3/A SmallCapGrowthI SG 18.92 +3.9 +6.8 +15.6/A SmallCapGrowthL SG 19.48 +3.9 +6.9 +15.8/A SmallCapValueA m SV 28.93 +4.6 +.1 +7.1/C SmallCapValueI SV 30.67 +4.6 +.2 +7.4/C SmallCapValueR5 SV 30.69 +4.6 +.2 +7.5/C SmallCapValueR6 SV 30.73 +4.6 +.3 +7.6/C SmtRetr2020A m TE 19.36 +.4 -1.5 +4.3/C SmtRetr2020I TE 19.43 +.4 -1.5 +4.4/C SmtRetr2020R5 TE 19.45 +.4 -1.4 +4.6/B SmtRetr2030A m TH 21.01 +.8 -1.5 +5.5/C SmtRetr2030I TH 21.07 +.9 -1.4 +5.7/C SmtRetr2030R5 TH 21.12 +.9 -1.3 +5.8/C SmtRetr2040A m TJ 22.14 +1.1 -1.6 +6.3/C SmtRetr2040I TJ 22.21 +1.1 -1.5 +6.4/C SmtRetr2040R5 TJ 22.27 +1.2 -1.4 +6.5/C SmtRetrIncI RI 18.25 +.2 -1.5 +3.5/B SmtRetrIncR5 RI 18.28 +.2 -1.5 +3.6/A TaxAwareEqI LG 32.94 +1.8 -1.4 +9.7/D TaxAwrRlRetI MS 9.37 +.1 -.1 +1.7/A TaxFreeBondA m ML 11.76 -.3 -1.4 +2.1/D TaxFreeBondI ML 11.71 -.3 -1.4 +2.3/C USEquityA m LB 15.97 +1.8 -1.6 +8.8/B USEquityC m LB 15.50 +1.8 -1.7 +8.3/C USEquityI LB 16.01 +1.9 -1.5 +9.1/B USEquityL LB 16.03 +1.9 -1.5 +9.2/B USEquityR5 LB 16.04 +1.9 -1.4 +9.3/B USLCpCrPlsA m LB 29.10 +2.5 -1.7 +8.3/C USLCpCrPlsC m LB 27.72 +2.4 -1.8 +7.8/D USLCpCrPlsI LB 29.48 +2.5 -1.6 +8.6/C USLCpCrPlsR5 LB 29.61 +2.5 -1.6 +8.8/C USRsrchEnhEqI LB 27.69 +1.8 -1.9 +7.4/D USRsrchEnhEqL LB 27.65 +1.8 -1.9 +7.5/D USRsrchEnhEqR6 LB 27.65 +1.8 -1.9 +7.6/D USSmallCompI SB 18.87 +3.9 +.9 +7.8/C USSmallCompL SB 18.86 +4.0 +1.0 +8.0/C ValueAdvtgA m LV 34.49 +1.3 -3.8 +5.9/D ValueAdvtgC m LV 34.34 +1.2 -3.9 +5.4/D ValueAdvtgI LV 34.69 +1.3 -3.7 +6.2/D ValueAdvtgL LV 34.70 +1.3 -3.6 +6.4/CJames AdvantageBalGldRnR b CA 23.21 +.2 -3.4 +1.0/EJanus HendersonBalancedC m MA 32.46 +.9 -.2 +5.8/B BalancedS b MA 32.75 +1.0 ... +6.4/A BalancedT MA 32.80 +1.0 +.1 +6.6/A ContrarianT MB 19.40 +1.6 +2.7 +1.5/E EnterpriseS b MG 117.70 +.3 +2.7 +11.9/A EnterpriseT MG 120.27 +.3 +2.8 +12.2/A EuropeanFocusA m ES 33.80 +3.3 -2.6 -1.0/E EuropeanFocusC m ES 31.69 +3.2 -2.8 -1.8/E FlexibleBondT CI 10.02 -.7 -2.3 +.8/D FortyA m LG 33.22 +2.9 +5.3 +12.5/B FortyS b LG 31.99 +2.9 +5.2 +12.4/B GlobalEqIncA m FV 7.75 +2.5 -1.6 +4.6/B GlobalEqIncC m FV 7.69 +2.4 -1.8 +3.9/B GlobalLifeSciT SH 56.94 +3.1 +4.2 +2.2/C GlobalResearchS b WS 80.74 +1.9 +1.0 +5.6/D GlobalResearchT WS 79.59 +1.9 +1.1 +5.9/C GlobalSelectT WS 16.92 +.8 +.4 +7.1/C GlobalTechT ST 32.90 +2.2 +7.3 +20.7/A GrowthAndIncT LB 53.54 +1.4 -2.4 +10.6/A High-YieldT HY 8.24 +.3 -.8 +4.1/B MidCapValueS b MV 16.55 +1.3 -2.9 +7.6/B MidCapValueT MV 16.43 +1.4 -2.8 +7.9/B OverseasS b FB 33.31 +2.3 +2.0 +1.2/E OverseasT FB 33.34 +2.3 +2.1 +1.5/E ResearchT LG 46.89 +2.2 +1.0 +8.8/D Short-TermBondT CS 2.98 +.2 -.3 +.6/D SmallCapValueL SV 22.85 +1.6 -3.3 +9.6/A SmallCapValueT SV 22.18 +1.6 -3.4 +9.3/B VITBalInstl MA 33.90 +.9 +.1 +6.8/A VITEntrprsInstl MG 72.70 +.2 +2.9 +13.0/A VITFlexBdInstl CI 11.42 -.7 -2.3 +.9/D VITFortyInstl LG 42.05 +3.2 +5.8 +13.2/A VITGlRsrchInstl WS 51.78 +1.9 +1.1 +6.0/C VITOvrsInstl FB 32.71 +2.4 +2.3 +1.5/E VITRsrchInstl LG 36.90 +2.2 +1.1 +8.5/E VentureT SG 79.27 +2.8 +3.8 +10.2/CJensenQualGrI LG 46.64 +2.3 +.2 +11.6/B QualGrJ b LG 46.63 +2.3 +.1 +11.4/BJohn HancockAbsRetCcyI CR 9.19 -3.3 -4.2 +2.8/A AbsRetCcyR6 CR 9.28 -3.2 -4.1 +3.0/A BalA m MA 19.95 +1.1 -2.1 +4.7/C BalC m MA 19.92 +1.1 -2.4 +4.0/D BalI MA 19.94 +1.2 -2.0 +5.0/C BdA m CI 15.37 -.8 -2.3 +1.7/B BdC m CI 15.38 -.8 -2.4 +1.0/C BdI CI 15.38 -.7 -2.1 +2.0/A BdR6 CI 15.40 -.7 -2.1 +2.1/A CATxFrIncA m MC 10.63 -.4 -1.5 +2.5/C ClassicValA m LV 33.33 +2.6 -1.2 +8.8/A ClassicValC m LV 32.79 +2.5 -1.5 +8.0/B ClassicValI LV 33.40 +2.6 -1.2 +9.1/A CorBd1 b CI 12.57 -1.0 -2.6 +.8/D CptlAprc1 b LG 16.90 +4.1 +5.8 +13.8/A CptlAprcNAV LG 16.94 +4.1 +5.7 +13.8/A DiscpValA m LV 21.99 +1.5 -2.4 +7.2/B DiscpValC m LV 20.69 +1.4 -2.6 +6.4/C DiscpValI LV 21.33 +1.5 -2.3 +7.4/B DiscpValI2 LV 21.33 +1.5 -2.3 +7.4/B DiscpValMCA m MB 22.15 +1.4 -1.3 +8.3/B DiscpValMCC m MB 22.20 +1.3 -1.6 +7.5/B DiscpValMCI MB 23.01 +1.4 -1.3 +8.6/A DiscpValMCR2 b MB 22.92 +1.3 -1.4 +8.2/B DiscpValMCR6 MB 23.01 +1.4 -1.2 +8.7/A DiscpValR4 b LV 21.33 +1.5 -2.4 +7.3/B DiscpValR5 LV 21.37 +1.6 -2.3 +7.5/B DiscpValR6 LV 21.37 +1.6 -2.3 +7.6/B EmMktsA m EM 12.02 -1.1 -.7 +5.1/C EmMktsI EM 12.00 -1.1 -.6 +5.4/C EmMktsNAV EM 12.01 -1.1 -.5 +5.5/C EqInc1 b LV 19.81 +1.7 -2.7 +7.3/B FdmtlLgCpCorA m LB 47.72 +1.6 -2.3 +9.5/B FdmtlLgCpCorC m LB 42.51 +1.5 -2.5 +8.7/C FdmtlLgCpCorI LB 49.83 +1.6 -2.2 +9.8/A FinclIndsA m SF 19.97 +2.3 ... +9.3/C FltngRtIncA m BL 8.47 +.6 +1.4 +2.5/E FltngRtIncC m BL 8.51 +.5 +1.2 +1.8/E FltngRtIncI BL 8.47 +.6 +1.5 +2.8/E GlbAbsRetStrA m AM 10.18 -.6 -2.2 -1.1 GlbAbsRetStrC m AM 10.02 -.7 -2.5 -1.8 GlbAbsRetStrI AM 10.26 -.7 -2.2 -.8 GlbAbsRetStrR6 AM 10.28 -.6 -2.2 -.7 GlbBd1 b IB 12.77 -2.3 -.5 +2.9/A GlbholderYldA m WS 11.18 +1.6 -4.4 +3.1/E GlbholderYldC m WS 11.19 +1.6 -4.7 +2.3/E GlbholderYldI WS 11.23 +1.8 -4.2 +3.4/E GovtIncA m GI 9.03 -.9 -2.2 .../D HY1 b HY 8.09 +.9 -.2 +3.6/C HYA m HY 3.43 +.7 -.5 +4.2/B HYC m HY 3.42 +.4 -.8 +3.3/D HYI HY 3.42 +.5 -.4 +4.4/B HYMuniBdA m HM 7.90 +.1 -.5 +3.3/D IncA m MU 6.31 -.5 -1.2 +1.7/D IncC m MU 6.31 -.6 -1.4 +1.0/E IncI MU 6.30 -.5 -1.1 +2.0/D IntlGrA m FG 28.45 ... +3.2 +8.8 IntlGrI FG 28.52 ... +3.3 +9.2 IntlSmCp1 b FA 23.05 -.2 +1.9 +6.0 IntlVal1 b FV 17.06 +3.3 -.8 +2.9/D IntlValNAV FV 17.01 +2.5 -.4 +3.0 InvmGradeBdA m CI 10.13 -.8 -2.2 +1.1/C MidCpStk1 b MG 22.45 +3.0 +5.1 +9.3/B MlMg2010Lftm1 b TA 9.07 +.2 -1.1 +4.1/A MlMg2015Lftm1 b TD 9.53 +.4 -.9 +4.5/B MlMg2015LftmA m TD 9.54 +.5 -.9 +4.2/C MlMg2020Lftm1 b TE 10.37 +.8 -.7 +5.2/A MlMg2020LftmA m TE 10.38 +.7 -.9 +4.8/B MlMg2025Lftm1 b TG 11.08 +1.1 -.4 +5.9/A MlMg2025LftmA m TG 11.12 +1.0 -.6 +5.5/B MlMg2030Lftm1 b TH 11.45 +1.4 -.3 +6.5/A MlMg2030LftmA m TH 11.48 +1.4 -.3 +6.1/B MlMg2035Lftm1 b TI 12.00 +1.7 -.1 +7.0/B MlMg2035LftmA m TI 11.93 +1.7 -.2 +6.6/B MlMg2040Lftm1 b TJ 12.13 +1.8 ... +7.4/A MlMg2040LftmA m TJ 12.07 +1.8 -.2 +7.0/B MlMg2045Lftm1 b TK 11.98 +2.0 +.1 +7.5/A MlMg2045LftmA m TK 11.91 +1.9 -.1 +7.1/C MlMg2050Lftm1 b TN 12.78 +1.9 ... +7.5/B MltIdx2020Prs1 b TE 11.45 -.3 -1.8 +2.3/E MltIdx2025Prs1 b TG 12.80 +.3 -1.5 +3.7/E MltIdx2030Prs1 b TH 13.77 +.8 -1.1 +5.1/D MltIdx2035Prs1 b TI 14.35 +1.3 -.9 +6.0/D MltIdx2040Prs1 b TJ 14.70 +1.5 -.7 +6.5/C MltIdx2045Prs1 b TK 14.86 +1.6 -.7 +6.8/D MltIdx2050Prs1 b TN 13.21 +1.6 -.7 +6.8/C MltIdxIncPrs1 b RI 10.91 -.2 -1.4 +1.6/E MltMgLsAgr1 b XM 16.50 +2.0 +.3 +7.4/B MltMgLsAgrA m XM 16.56 +2.0 +.2 +7.0/B MltMgLsAgrC m XM 16.57 +2.0 ... +6.3/C MltMgLsBl1 m MA 15.17 +.9 -.6 +4.9/C MltMgLsBl5 MA 15.09 +1.0 -.5 +5.3/B MltMgLsBlA b MA 15.08 +1.0 -.5 +5.2/B MltMgLsBlC m MA 15.16 +.9 -.9 +4.1/D MltMgLsBlR6 MA 15.08 +.9 -.5 +5.3/B MltMgLsCns1 b XY 12.80 -.2 -1.4 +2.7/C MltMgLsCnsA m XY 12.82 -.2 -1.5 +2.3/D MltMgLsCnsC m XY 12.82 -.2 -1.7 +1.6/D MltmgLsMd1 b CA 13.59 +.3 -1.1 +3.9/B MltmgLsMd5 CA 13.58 +.4 -1.0 +4.0/B MltmgLsMdA m CA 13.63 +.3 -1.2 +3.6/C MltmgLsMdC m CA 13.63 +.2 -1.4 +2.8/D MltmgrLsGr1 b AL 16.07 +1.5 -.1 +6.3/B MltmgrLsGr5 AL 16.05 +1.5 -.1 +6.4/B MltmgrLsGrA m AL 16.12 +1.4 -.2 +6.0/C MltmgrLsGrC m AL 16.11 +1.4 -.4 +5.2/D NatrlRes1 b SN 13.07 +9.6 +2.3 -1.8/C NewOpps1 b SB 28.79 +3.8 +.3 +8.0/C RegionalBankA m SF 28.70 +3.5 +4.0 +19.6/A RegionalBankC m SF 27.25 +3.4 +3.8 +18.7/A RlEsttSec1 b SR 11.86 +3.4 -4.3 +4.3/A RlRetBd1 b IP 11.06 -.5 -1.4 +.7/C SmCoVal1 b SB 28.30 +4.5 -.6 +11.6/A StratIncOppsA m MU 10.59 -.7 -1.4 +2.4/C StratIncOppsC m MU 10.59 -.7 -1.6 +1.7/D StratIncOppsI MU 10.59 -.7 -1.3 +2.7/C TtlRetNAV CI 13.17 -1.0 -2.4 +1.4/B TxFrBdA m ML 9.59 -.3 -1.2 +2.1/D USGlbLdrsGrA m LG 46.82 +4.4 +3.1 +10.1/C USGlbLdrsGrC m LG 39.68 +4.3 +2.8 +9.3/D USGlbLdrsGrI LG 50.19 +4.4 +3.1 +10.4/C USGrA m LG 10.78 +3.6 +6.3 +11.7/B USHYBd1 b HY 11.12 +.5 -.4 +4.3/B sBlueChipGr1 b LG 38.91 +4.3 +7.5 +15.4/AKLAllcInstl IH 14.87 +.6 -2.0 +5.1/AKeeleySmCpDivValI SV 18.58 +4.4 +.1 +8.8/B SmCpValA m SB 31.34 +3.3 -.8 +3.0/E SmCpValI SB 31.78 +3.3 -.7 +3.3/EKellnerSmMidCpValI SB 14.31 +2.2 -.9 +6.9/DKempnerMlCpDepValIns LV 10.58 +2.3 +1.2 +5.4/DKineticsInternetNoLoad d LG 47.00 +4.7 -9.9 +10.3/C ParadigmInstl d MG 52.55 +8.0 +8.1 +13.2/A ParadigmNoLoad d MG 52.19 +8.0 +8.0 +12.9/A SmCptlOppsNLd d SB 57.81 +6.9 +12.8 +13.8/AKirr MarbachPtnrsVal m MG 24.60 +2.3 -1.4 +5.2/ELKCMAqnsCthlcEq m LG 17.43 +3.5 +1.4 +7.8/E EqInstl d LG 26.42 +2.9 +1.5 +9.2/D FI d TW 10.50 -.2 -1.2 +1.1/E SmCptlEqIns d SG 19.06 +4.5 +3.4 +6.8/ELSVValEq LV 27.97 +1.3 -3.4 +8.5/ALaudusIntlMktMtrsInv FG 26.72 +2.0 +.8 +7.8/A IntlMktMtrsSel FG 26.68 +2.0 +.8 +7.9/A MndrnEmergMkts EM 8.43 -.9 -1.4 +2.0/E MndrnIntlGvIIns IB 10.08 -3.5 +.8 +2.7/B SCMktMtrsInv SB 18.35 +4.2 -.4 +6.3/D USLgCpGr LG 20.85 +4.4 +7.8 +13.6/ALazardCptAltrOpStrIns TV 10.39 +1.6 -2.0 +4.6/B DevMEqIns EM 14.09 -1.7 -2.7 +8.6/A EMDbtInstl EB 8.12 -3.9 -1.8 +3.0/D EMEqBlndInstl EM 12.50 -1.9 -3.3 +6.8/B EMEqInstl EM 19.54 -3.1 -2.4 +4.6/D EMEqOpen b EM 20.08 -3.2 -2.5 +4.3/D EMMltAsstInstl EM 9.39 -2.4 -3.4 +3.1/E GlbLtdInfrsIns XO 16.01 +7.3 +.3 +9.6/A GlbLtdInfrsOpn b XO 16.01 +7.2 +.1 +9.3/A IntlEqInstl FB 19.48 +1.0 -.7 +2.6/E IntlEqOpen b FB 19.68 +.9 -.8 +2.3/E IntlStratEqIns FG 16.00 +1.2 +1.9 +4.0/E IntlStratEqOpen b FG 16.12 +1.2 +1.8 +3.8/E USCorpIncInstl HY 4.74 +.2 -1.6 +3.0/D USEqConcntrIns LB 15.01 +.3 -2.0 +8.0/C USSmMidCpEqIns SG 14.73 +4.1 +.5 +7.4/E USStratEqInstl LB 12.41 +1.9 -.2 +6.8/DLee Financial GroupHawaiiMuniInv b SI 10.89 -.3 -1.3 +1.4/CLeutholdCorInvmInstl d TV 20.42 -.6 -.5 +5.5/A CorInvmRetail d TV 20.39 -.7 -.6 +5.3/A GlbInstl d IH 9.46 -.5 -2.0 +3.9/B GrizzlyShrt BM 4.90 -3.7 -3.0 -9.8/ALitman GregoryMtrsEqInstl LG 19.22 +1.5 +.6 +9.4/D MtrsIntlInstl FB 17.82 +3.1 +.5 +.6/ELongleaf PartnersIntl FB 17.15 +4.2 +3.1 +8.3/A LnglfPtnrs LB 26.45 +2.6 -1.5 +2.7/E SmCap MB 27.71 +2.6 +.4 +4.5/DLoomis SaylesBdInstl MU 13.55 -.4 -.5 +2.6/C BdRetail b MU 13.48 -.5 -.6 +2.3/C CorPlusBdA m CI 12.61 -.7 -1.5 +1.8/A FI MU 13.19 -.3 -1.0 +3.3/B GlbBdInstl IB 16.49 -2.3 -.8 +2.4/B GlbBdRetail b IB 16.20 -2.4 -.9 +2.1/C GrY LG 15.38 +.9 -1.0 +13.1/A InstlHiInc HY 6.66 +.8 -.7 +3.9/B InvmGradeBdA m CI 10.95 -.4 -.5 +2.1/A InvmGradeBdC m CI 10.84 -.5 -.8 +1.3/B InvmGradeBdY CI 10.96 -.3 -.4 +2.4/A InvmGradeFI CI 11.98 -.6 -1.7 +2.8/A LtdTrmGvtAgcA m GS 11.13 -.3 -.6 +.2/C SmCpGrInstl SG 27.06 +4.3 +6.5 +11.6/B SmCptlValInstl SB 33.60 +2.7 -1.8 +8.4/C SmCptlValRetail b SB 33.06 +2.7 -1.9 +8.1/C StratIncA m MU 14.26 -1.1 -.8 +1.8/D StratIncC m MU 14.38 -1.1 -1.0 +1.1/E ValY LV 20.69 +1.3 -2.8 +5.5/DLord AbbettAffiliatedA m LV 15.17 +1.2 -3.5 +7.3/B AffiliatedC m LV 15.17 +1.1 -3.8 +6.5/C AffiliatedF b LV 15.17 +1.2 -3.5 +7.4/B AffiliatedI LV 15.24 +1.3 -3.4 +7.5/B AlphaStratA m SG 27.10 +3.2 +1.9 +8.0/D AlphaStratC m SG 22.92 +3.2 +1.6 +7.2/E AlphaStratF b SG 27.27 +3.3 +1.9 +8.2/D BdDebA m MU 8.03 +.2 -1.3 +4.7/A BdDebC m MU 8.05 +.2 -1.5 +4.0/A BdDebF b MU 8.02 +.3 -1.2 +4.8/A BdDebI MU 7.98 +.1 -1.3 +4.8/A BdDebR3 b MU 8.01 +.1 -1.5 +4.3/A CATxFrIncA m MC 10.78 -.2 -1.2 +2.9/B CalibRtdDivGrA m LB 14.67 +.5 -4.3 +8.2/C CalibRtdDivGrC m LB 14.48 +.5 -4.6 +7.4/D CnvrtA m CV 13.25 +1.6 +1.2 +5.3/C CnvrtI CV 13.32 +1.6 +1.2 +5.5/B CorFIA m CI 10.54 -1.0 -2.3 +.7/D CorFIC m CI 10.50 -.9 -2.4 +.1/E CorFIF b CI 10.54 -.9 -2.3 +.9/D DevelopingGrA m SG 25.72 +5.9 +10.3 +6.6/E DevelopingGrF b SG 26.65 +6.0 +10.4 +6.8/E DevelopingGrI SG 29.45 +6.0 +10.4 +6.9/E DevelopingGrR3 b SG 25.02 +6.0 +10.2 +6.4/E EmMktsCcyI CR 5.26 -3.4 -1.0 +2.3/C FdmtlEqA m LV 12.48 +1.1 -3.6 +6.4/C FdmtlEqC m LV 11.12 +1.1 -3.8 +5.6/D FdmtlEqF b LV 12.35 +1.1 -3.6 +6.6/C FdmtlEqI LV 12.56 +1.2 -3.5 +6.7/C FdmtlEqR3 b LV 12.26 +1.1 -3.7 +6.1/D FltngRtA m BL 9.19 +.5 +1.7 +4.2/A FltngRtC m BL 9.19 +.5 +1.5 +3.5/C FltngRtF b BL 9.18 +.5 +1.8 +4.3/A FltngRtI BL 9.19 +.6 +1.8 +4.4/A GrOppsA m MG 20.49 +1.3 +.6 +6.0/E GrOppsI MG 23.27 +1.4 +.6 +6.3/E HYA m HY 7.47 +.2 -1.1 +5.1/A HYC m HY 7.43 +.2 -1.3 +4.5/A HYF b HY 7.46 +.2 -1.1 +5.2/A HYI HY 7.50 +.2 -1.2 +5.4/A HYMuniBdA m HM 11.79 +.5 +1.4 +4.5/B HYMuniBdC m HM 11.79 +.5 +1.1 +3.9/C HYMuniBdF b HM 11.80 +.6 +1.4 +4.6/B IncA m TW 2.77 -.7 -2.2 +2.8/B IncC m TW 2.78 -1.1 -2.4 +2.1/C IncF b TW 2.77 -.7 -2.2 +2.9/A IntermTxFrA m MI 10.59 -.2 -1.2 +1.8/C IntermTxFrC m MI 10.58 -.2 -1.4 +1.1/E IntermTxFrF b MI 10.59 -.1 -1.2 +1.9/B IntlDivIncA m FV 7.74 +1.2 -1.2 +.8/E IntlDivIncI FV 7.79 +1.3 -1.1 +1.1/E IntlEqA m FB 14.14 +1.5 -1.0 +3.0/E IntlEqF b FB 14.06 +1.5 -.8 +3.2/D IntlEqI FB 14.26 +1.6 -.8 +3.3/D IntlOppsA m FQ 20.20 +.2 -2.4 +8.1/D IntlOppsC m FQ 18.79 +.2 -2.6 +7.3/D IntlOppsI FQ 20.75 +.2 -2.3 +8.3/C MidCpStkA m MV 29.47 +2.6 -1.4 +4.6/E MidCpStkC m MV 27.34 +2.6 -1.7 +3.8/E MidCpStkF b MV 29.24 +2.7 -1.4 +4.7/D MidCpStkI MV 29.26 +2.7 -1.3 +4.8/D MidCpStkP b MV 28.55 +2.6 -1.5 +4.4/E MltAsstBalOppA m MA 11.58 +1.0 -1.4 +3.6/E MltAsstBalOppC m MA 11.51 +.9 -1.7 +2.8/E MltAsstGlbOppA m IH 11.40 +1.0 -1.7 +2.4/D MltAsstGrA m AL 17.11 +1.3 -1.8 +4.0/E MltAsstGrC m AL 16.94 +1.3 -2.1 +3.3/E MltAsstIncA m CA 14.79 +1.0 -.4 +3.6/C MltAsstIncC m CA 15.00 +.9 -.6 +2.8/D MltAstFocsdGrA m XM 17.11 +1.8 -.6 +5.5/D NYTxFrA m MY 11.08 -.1 -1.1 +2.3/C NewJerseyTxFrA m MJ 4.89 ... -.9 +2.8/B NtnlTxFrIncA m ML 11.14 -.2 -1.3 +2.9/B NtnlTxFrIncC m ML 11.15 -.2 -1.5 +2.2/D NtnlTxFrIncF b ML 11.13 -.2 -1.3 +3.0/B ShrtDurIncA m CS 4.19 -.1 -.2 +1.7/A ShrtDurIncC m CS 4.22 ... -.4 +1.1/B ShrtDurIncF b CS 4.19 +.1 -.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 20.44 +3.6 +.1 +7.2/D SmCpValI SB 24.21 +3.6 +.2 +7.4/D TtlRetA m CI 10.04 -.8 -2.3 +1.2/C TtlRetC m CI 10.03 -1.0 -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 19.49 +2.0 -3.0 +5.2/D ValOppsC m MB 17.38 +2.0 -3.2 +4.4/D ValOppsF b MB 19.88 +2.1 -2.9 +5.4/D ValOppsI MB 20.26 +2.1 -2.9 +5.5/CLyricalUSValEqInstl LV 17.52 -.3 -5.9 +5.7/DM.D. SassEqIncPlusInstl XR 10.57 +.8 -4.8 +.2/EMFSAgrsGrAllcA m XM 23.17 +1.8 +.3 +8.0/A AgrsGrAllcB m XM 22.81 +1.6 ... +7.2/B AgrsGrAllcC m XM 22.58 +1.7 ... +7.2/B AlabamaMuniBdA m SL 9.97 -.2 -1.1 +2.1/B ArkansasMuniBdA m SL 9.61 -.2 -.9 +1.9/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 46

BlnRsrCorEqA m LB 26.94 +2.2 -1.9 +7.7/D BlnRsrCorEqI LB 27.32 +2.3 -1.8 +8.0/C CAMuniBdA m MC 5.91 -.2 -1.2 +3.2/B CnsrvAllcA m CA 15.34 +.2 -.8 +3.9/B CnsrvAllcB m CA 15.25 +.1 -1.0 +3.1/D CnsrvAllcC m CA 15.11 +.1 -1.0 +3.1/D CnsrvAllcI CA 15.48 +.2 -.6 +4.2/B CorEqA m LB 30.98 +2.2 +.1 +9.9/A CorpBdA m TW 13.48 -1.3 -3.7 +1.9/D CorpBdC m TW 13.44 -1.3 -4.0 +1.1/E CorpBdI TW 13.47 -1.3 -3.6 +2.1/C EMEqA m EM 35.47 -.3 +1.0 +7.6/A GeorgiaMuniBdA m SL 10.54 -.2 -1.0 +2.0/B GlbEqA m WS 42.62 +1.5 -2.2 +6.7/C GlbEqC m WS 37.61 +1.4 -2.4 +5.9/C GlbGrA m WS 40.82 +.9 +.3 +9.0/A GlbHYA m HY 6.09 +.2 -1.2 +3.4/C GlbTtlRetA m IH 17.69 -.9 -2.4 +4.3/B GlbTtlRetC m IH 17.77 -.9 -2.7 +3.6/C GovtSecA m GI 9.50 -.8 -2.0 .../D GrA m LG 95.07 +3.0 +5.7 +13.4/A GrAllcA m AL 20.53 +1.2 ... +6.8/B GrAllcB m AL 20.33 +1.1 -.3 +6.0/C GrAllcC m AL 20.11 +1.1 -.3 +6.0/C GrAllcI AL 20.72 +1.2 ... +7.0/A GrB m LG 77.15 +2.9 +5.4 +12.5/B GrC m LG 76.56 +2.9 +5.4 +12.5/B GrI LG 100.91 +3.0 +5.8 +13.6/A HiIncA m HY 3.34 +.4 -1.4 +3.2/D HiIncI HY 3.34 +.4 -1.0 +3.6/C InstlIntlEq FG 25.43 +2.4 -.1 +5.0/D IntlDvrsfctnA m FB 19.67 +1.3 -.1 +6.9/A IntlGrA m FG 33.74 +2.4 -.1 +7.5/A IntlNwDscA m FR 35.39 +.9 +1.9 +9.0/C IntlNwDscC m FR 33.72 +.9 +1.6 +8.2/D IntlNwDscI FR 36.43 +1.0 +2.0 +9.3/C IntlValA m FB 42.56 +.4 -1.4 +8.3/A LtdMatA m CS 5.89 -.2 -.3 +.7/C LtdMatC m CS 5.89 -.2 -.6 -.1/E MAInvsGrStkA m LG 28.02 +1.0 +.8 +10.3/C MAInvsGrStkB m LG 24.34 +.9 +.5 +9.5/D MAInvsGrStkC m LG 24.13 +.9 +.5 +9.5/D MAInvsGrStkI LG 28.80 +1.0 +.8 +10.6/C MAInvsTrustA m LB 31.95 +1.8 -.6 +9.3/B MAInvsTrustB m LB 30.97 +1.7 -.9 +8.5/C MAInvsTrustC m LB 30.38 +1.7 -.9 +8.5/C MAInvsTrustI LB 31.09 +1.8 -.5 +9.6/B MAMuniBdA m MT 10.85 -.2 -1.1 +2.3/A MISMuniBdA m SL 9.49 -.2 -1.0 +1.9/B MidCpGrA m MG 16.71 +1.5 +4.5 +10.5/B MidCpGrI MG 17.68 +1.6 +4.7 +10.8/A MidCpValA m MV 22.77 +2.1 -2.0 +6.3/C MidCpValC m MV 21.39 +2.0 -2.3 +5.5/D MidCpValI MV 23.33 +2.1 -2.0 +6.6/C ModAllcA m MA 17.64 +.6 -.5 +5.3/B ModAllcB m MA 17.43 +.6 -.7 +4.5/D ModAllcC m MA 17.31 +.6 -.7 +4.5/D ModAllcI MA 17.88 +.7 -.3 +5.6/B MrylndMuniBdA m SL 10.61 -.1 -.7 +2.1/B MuniHiIncA f HM 8.12 ... -.1 +4.3/B MuniHiIncC m HM 8.13 ... -.4 +3.3/D MuniIncA m ML 8.60 -.2 -1.0 +2.9/B MuniIncC m ML 8.63 -.2 -1.3 +2.1/D MuniLtdMatA m MS 7.99 -.2 -.8 +1.3/A MuniLtdMatC m MS 8.00 -.1 -.9 +.4/D NAMuniBdA m SL 11.42 -.3 -1.1 +2.0/B NYMuniBdA m MY 10.82 -.2 -1.2 +2.5/B NewDiscvA m SG 29.04 +4.8 +6.5 +11.0/B NewDiscvC m SG 23.53 +4.8 +6.3 +10.1/C NewDiscvI SG 32.08 +4.8 +6.6 +11.2/B PEMuniBdA m MP 10.10 -.2 -.7 +2.8/A RsrchA m LB 42.11 +1.7 ... +9.4/B RsrchC m LB 38.01 +1.6 -.2 +8.6/C RsrchI LB 43.23 +1.7 +.1 +9.7/A RsrchIntlA m FB 19.27 +1.7 -.2 +4.1/C RsrchIntlI FB 19.94 +1.8 -.1 +4.4/C SCMuniBdA m SL 11.78 -.2 -.9 +1.9/B StratIncA m MU 6.40 -.8 -2.5 +2.2/C TENMuniBdA m SL 10.19 -.1 -.9 +2.0/B TechA m ST 40.09 +4.2 +9.2 +20.4/B TechC m ST 34.75 +4.2 +9.0 +19.5/B TtlRetA m MA 18.39 +.1 -3.3 +4.9/C TtlRetB m MA 18.42 ... -3.4 +4.1/D TtlRetBdA m CI 10.37 -1.0 -2.5 +1.1/C TtlRetBdC m CI 10.38 -1.1 -2.8 +.2/E TtlRetBdI CI 10.37 -1.0 -2.5 +1.2/C TtlRetC m MA 18.51 +.1 -3.5 +4.1/D TtlRetI MA 18.39 +.1 -3.1 +5.1/C UtlsA m SU 20.07 +3.4 +.2 +1.9/E UtlsB m SU 19.97 +3.4 -.1 +1.1/E UtlsC m SU 19.97 +3.4 ... +1.1/E ValA m LV 38.41 -.1 -5.0 +7.3/B ValB m LV 38.21 -.1 -5.3 +6.5/C ValC m LV 37.94 -.2 -5.3 +6.5/C ValI LV 38.62 -.1 -5.0 +7.6/B VirginiaMuniBdA m SL 10.93 -.3 -.9 +2.1/B WestVRMuniBdA m SL 10.83 -.3 -.8 +1.9/BMacquarie InvestmentPldCorePlusBond CI 9.96 -1.0 -1.9 +1.4/B PldEmergingMkts d EM 8.70 -.6 -1.0 +3.0/E PldLbrSelIntlEq FV 15.09 +3.5 +.8 +3.5/CMadisonDivIncY LV 25.58 +1.1 -3.7 +9.0/A DiversIncA m MA 15.49 +.3 -3.4 +5.6/B InvsY LG 22.47 +1.7 -1.7 +10.6/C LgCpValA m LV 14.67 +3.3 +.1 +8.0/B MidCpA m MG 9.34 +1.2 -1.3 +7.6/DMainStayBalA m MA 31.55 +1.2 -2.9 +4.0/D BalI MA 31.63 +1.2 -2.8 +4.2/D EpchGlbEqYldI WS 18.99 +1.7 -4.4 +3.6/E EpchUSAllCpI LB 27.71 +1.6 -2.6 +7.3/D EpchUSSmCpI SB 31.14 +3.8 -2.4 +7.5/D EpochIntlChoI FB 35.86 +2.9 -.6 +2.0/E FltngRtA m BL 9.34 +.3 +1.5 +3.4 FltngRtC m BL 9.34 +.3 +1.2 +2.6 IdxdBdI CI 10.26 -1.0 -2.5 +.7/D IncBldrA m IH 18.81 +1.2 -3.5 +3.4/C LgCpGrA m LG 9.73 +3.6 +7.5 +12.3/B MAPA m LB 39.98 +1.2 -2.2 +6.7/E MAPC m LB 35.61 +1.1 -2.5 +5.7/E MAPI LB 41.20 +1.2 -2.0 +6.9/D MKCnvrtA m CV 17.25 +2.1 +2.9 +6.3/A MKCommonStkA m LB 25.34 +2.3 -.9 +8.8/C MKEMDbtA m EB 10.21 -2.7 -4.5 +5.2/A MKGovtA m GI 8.06 -.9 -2.1 -.1/D MKIntlEqA m FG 17.21 +3.5 +1.5 +7.5/B MKSP500IdxA m LB 47.55 +2.1 -1.0 +9.4/B MKSP500IdxI LB 48.16 +2.2 -.9 +9.6/B MKTtlRetBdI CI 10.27 -.8 -2.5 +1.4/B MKTxAdvtSTBdI CS 9.51 +.1 +.4 +1.0/B MKTxFrBdA m ML 9.89 +.2 -.6 +2.9/B 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 +.2 -.5 +4.3/B MacKHYCorpBdC m HY 5.61 +.4 -.4 +4.3/BMairs & PowerBalInv MA 89.49 +.7 -4.3 +4.9/C GrInv LB 115.29 +1.4 -4.8 +7.4/D SmCp d SB 24.90 +4.1 -1.7 +8.2/CManaged Account SeriAdvtgGlobalSmCp SW 13.37 +.9 +.1 +6.6/D MidCapDiv MV 12.20 +3.5 +1.0 +7.8/BManning & NapierCorBdS CI 10.33 -1.1 -2.5 +.6/D DiversTxEx MS 10.82 -.4 -1.2 +.5/C IntlSs FB 9.45 +1.2 +.6 +5.9/A NYTxEx SS 10.26 -.4 -1.3 +.5/C PrBlndCnsrvTrmS CA 13.41 -.1 -1.9 +2.0/E PrBlndExtndTrmS MA 17.09 +.3 -1.2 +2.9/E PrBlndMaxTrmS XM 20.84 +1.2 +.2 +6.0/C PrBlndModTrmS CA 13.29 ... -1.5 +2.0/E UnconsBdS NT 10.30 -.3 -.8 +1.4/E WldOppsS FB 8.24 +.5 -1.0 +3.1/DMarathon FundsVal LB 26.66 +.6 -2.1 +7.8/DMarketeldA m LO 17.24 -.1 +.1 +1.5/D I LO 17.46 -.1 +.1 +1.7/DMarsico21stCentury b MG 29.13 +2.1 +5.7 +9.4/B FlexCptl b XM 14.28 +3.6 -.6 +4.4/E Foc b LG 18.23 +2.5 +6.8 +9.9/D Glb b WS 15.49 +3.3 +7.2 +11.4/A Gr b LG 18.85 +2.9 +7.0 +9.8/D IntlOpps b FG 21.09 +2.4 +4.3 +8.9/AMassMutualPrmCorBdA m CI 10.36 -.9 -2.3 +.5 PrmCorBdAdmin CI 10.45 -.9 -2.2 +.8 PrmCorBdI CI 10.55 -.8 -2.0 +1.1 PrmCorBdR5 CI 10.59 -.8 -2.1 +1.0 PrmCorBdSvc CI 10.52 -.8 -2.1 +.9 PrmDiscpGrR5 LG 12.67 +2.3 +1.3 +11.2/C PrmDiscpGrSvc LG 12.71 +2.3 +1.3 +11.1/C PrmDiscpValR5 LV 16.02 +1.5 -2.9 +7.3/B PrmDiversBdR5 CI 9.68 -.8 -2.1 +1.4 PrmGlbAdmin WS 15.66 +2.4 +.2 +8.8/A PrmGlbR5 WS 15.67 +2.4 +.3 +9.1/A PrmHYI HY 8.97 +.2 -.7 +5.3 PrmHYR5 HY 9.02 +.2 -.7 +5.2 PrmInfPrtIncI IP 10.20 -.4 -1.2 +1.4 PrmInfPrtIncR5 IP 10.21 -.4 -1.2 +1.3 PrmIntlEqR5 FG 13.77 +1.0 +.1 +5.5/C PrmMainStrtR5 LB 10.83 +1.3 -3.8 +7.8/D PrmShrtDurBdA m CS 10.03 ... -.2 +1.1 PrmShrtDurBdI CS 10.16 +.1 +.1 +1.7 PrmShrtDurBdR5 CS 10.20 +.1 ... +1.6 PrmShrtDurBdSvc CS 10.12 +.1 ... +1.5 PrmSmCpOppsA m SB 14.35 +3.5 +.4 +7.9/C PrmSmCpOppsR5 SB 14.79 +3.4 +.5 +8.4/C PrmStrEMkI EM 13.57 -1.3 +1.6 +6.8 Rsl2000SCIdxI SB 13.42 +1.4 +1.3 +9.6 RtrSmt2020A m TE 12.88 ... -.5 +4.0 RtrSmt2020Admin TE 12.95 +.1 -.4 +4.3 RtrSmt2020Svc TE 12.98 +.1 -.4 +4.4 RtrSmt2030A m TH 13.31 +.3 -.2 +5.4 RtrSmt2030Admin TH 13.39 +.3 -.1 +5.6 RtrSmt2030Svc TH 13.40 +.3 -.1 +5.7 RtrSmt2040Admin TJ 13.23 +.5 ... +6.0 RtrSmt2040Svc TJ 13.27 +.5 +.1 +6.2 RtrSmtModA m MA 10.30 +.1 -.6 +4.1 RtrSmtModAdmin MA 10.27 +.1 -.5 +4.4 RtrSmtModGrA m AL 10.81 +.4 -.1 +5.7 RtrSmtModGrAdm AL 10.79 +.6 +.1 +6.0 SP500IdxAdmin LB 18.14 +2.1 -1.0 +9.5/B SP500IdxI LB 18.38 +2.2 -.9 +9.9/A SP500IdxR4 b LB 17.94 +2.2 -1.0 +9.3/B SP500IdxR5 LB 18.43 +2.2 -.9 +9.8/A SP500IdxSvc LB 18.46 +2.2 -1.0 +9.6/B SPMidCpIdxI MB 14.09 +2.2 -.9 +8.9/A SelBlChpGrA m LG 19.69 +2.9 +4.0 +13.9/A SelBlChpGrAdm LG 20.54 +3.0 +4.1 +14.2/A SelBlChpGrR5 LG 21.01 +3.0 +4.1 +14.4/A SelBlChpGrSvc LG 20.82 +3.0 +4.1 +14.3/A SelDvrsValR5 LV 12.62 +.9 -1.3 +8.2 SelEqOpportsA m LB 15.41 +1.6 -1.3 +7.4/D SelEqOpportsAdm LB 16.17 +1.7 -1.2 +7.7/D SelEqOpportsI LB 16.67 +1.7 -1.1 +8.0/C SelEqOpportsR5 LB 16.73 +1.6 -1.2 +7.9/C SelEqOpportsSvc LB 16.40 +1.7 -1.2 +7.8/D SelFdmtlValA m LV 11.16 +1.7 -3.5 +5.5/D SelFdmtlValAdm LV 11.31 +1.7 -3.3 +5.8/D SelFdmtlValI LV 11.23 +1.7 -3.3 +6.1/D SelFdmtlValR5 LV 11.29 +1.8 -3.3 +6.0/D SelGrOppsA m LG 9.98 +3.6 +6.9 +9.6/D SelGrOppsAdmin LG 10.76 +3.7 +7.0 +9.9/D SelGrOppsI LG 11.63 +3.7 +7.1 +10.2/C SelGrOppsR5 LG 11.50 +3.7 +7.1 +10.1/C SelGrOppsSvc LG 11.18 +3.7 +7.1 +10.0/D SelMCValI MV 13.39 +2.7 -2.3 +7.7/B SelOverseasI FB 9.70 +2.6 -.4 +5.0/B SelOverseasR5 FB 9.74 +2.6 -.3 +4.9/B SelSmCoValI SV 11.25 +1.0 -1.6 +8.5 SelSmCoValR5 SV 11.31 +.9 -1.7 +8.4 SelSmCpGrEqI SG 16.48 +3.5 +4.4 +9.3/C SelSmCpGrEqR5 SG 16.29 +3.6 +4.3 +9.2/C SelStratBdAdm CI 10.10 -1.5 -2.9 +1.9/A SelStratBdR5 CI 10.13 -1.5 -2.9 +2.1/A SelStratBdSvc CI 10.13 -1.5 -2.9 +2.0/A SelTtlRetBdI CI 9.54 -.8 -2.2 +1.2/C SelTtlRetBdR5 CI 9.52 -.9 -2.2 +1.1/C SelTtlRetBdSvc CI 9.56 -.9 -2.1 +1.0/C SelectMdCpGrA m MG 18.75 +.4 +1.4 +9.3/B SelectMdCpGrAdm MG 20.23 +.4 +1.5 +9.6/B SelectMdCpGrI MG 21.81 +.4 +1.6 +9.9/B SelectMdCpGrR5 MG 21.62 +.5 +1.6 +9.8/B SelectMdCpGrSvc MG 21.12 +.4 +1.5 +9.7/BMatrix AdvisorsAdvsVal LV 68.84 +1.6 -3.9 +4.4/EMatthewsAsiaDivInv DP 19.66 +1.5 -.3 +8.2/D AsiaGrInv DP 27.98 -1.7 +2.7 +10.8/A AsiaInnovtrInv PJ 14.31 -2.1 +.8 +10.3/A AsianGrIncInv PJ 16.96 -.3 -2.9 +1.7/E ChinaInv CH 23.08 +.3 +4.0 +9.1/A IndiaInv EI 34.58 +3.6 +.8 +9.2/C JapanInv JS 24.42 -2.0 +1.2 +11.5/B KoreaInv MQ 6.79 +.3 -1.7 +8.8/A PacTigerInv PJ 30.82 -1.2 -2.7 +6.3/DMcKeeIntlEqInstl d FB 13.84 +3.5 -.2 +5.1/BMeederBalRetail b TV 11.49 +.3 -.9 +3.9 DynAllcRetail b XM 10.85 +2.4 ... +6.4/C MuireldRetail b TV 7.49 +2.2 -.7 +5.4/AMergerInv b NE 16.24 -.3 +1.9 +1.5/CMeridianContrarianLgcy d MG 43.19 +3.1 +2.9 +11.0/A GrLegacy d SG 42.59 +2.6 +2.3 +11.8/AMerkHardCcyInv b IB 9.77 -3.0 -1.1 +.4/EMetropolitan WestFltngRtIncIs BL 10.06 +.4 +1.4 +3.4/C HYBdInstl HY 9.55 +.6 -.4 +3.3/D HYBdM b HY 9.56 +.5 -.5 +3.0/D IntermBdInstl CI 10.12 -.8 -1.6 +.6/D IntermBdM b CI 10.13 -.7 -1.5 +.4/E LowDurBdI CS 8.61 -.2 -.2 +.8/C LowDurBdM b CS 8.61 -.2 -.3 +.6/D StratIncInstl NT 7.94 -.2 -.3 +2.2/C TtlRetBdI CI 10.35 -.8 -2.1 +1.0/C TtlRetBdM b CI 10.35 -.9 -2.2 +.8/D TtlRetBdPlan CI 9.74 -.9 -2.1 +1.1/C UltraShrtBdIns UB 4.26 +.1 +.3 +.9/D UnconsBdI NT 11.78 -.1 -.2 +2.3/C UnconsBdM b NT 11.79 -.1 -.3 +2.0/DMillerOppC m MB 22.39 +5.9 -.7 +4.0/E OppI MB 25.82 +6.0 -.3 +5.1/DMondrianIntlEq FV 15.78 +3.3 +.3 +3.5/CMonettaMonetta LG 18.84 +4.5 -.3 +8.2/E YoungInv b LG 24.05 +3.1 +.2 +10.3/CMorgan StanleyEuropeanEqIncB m ES 17.55 +1.0 -1.6 +.2/E GlbFIOppsA m IB 5.64 -.1 +.5 +3.0/A GlbFIOppsI IB 5.71 ... +.8 +3.4/A InsInAcIntlAlI d FB 14.30 +.4 -1.1 +3.1/D InsInEMI d EM 27.39 -2.4 -2.0 +5.1/C InsInGlbFrnchI WS 24.08 -.2 -2.6 +9.3/A InsInGrA m LG 43.85 +3.2 +10.3 +16.8/A InsInGrI LG 45.97 +3.3 +10.4 +17.2/A InsInIntEqA m FB 17.55 +1.4 -1.1 +3.0/E InsInIntEqI d FB 17.79 +1.5 -1.0 +3.3/D InsIncSmCGrI d SG 11.45 +4.7 +5.0 +3.6/E InsIncUSRlEstI SR 14.14 +2.7 -6.8 +1.8/D InsMidCpGrA m MG 15.35 +1.9 +7.6 +5.6/E InsMidCpGrI MG 18.12 +1.9 +7.7 +5.9/E InsShDrIncI x CS 8.10 +.2 +.4 +3.3/A InstlCrPlsFIIns CI 10.82 -.9 -1.9 +4.8/A InstlGlbStrA m IH 16.76 -.1 -.5 +3.7/C InstlGlbStrIns IH 16.89 -.1 -.5 +4.0/B MltCpGrTrustA m LG 35.01 +4.3 +9.5 +16.6/A MltCpGrTrustI LG 38.53 +4.4 +9.6 +17.0/A USGovtSecB m CI 8.42 -.6 -1.9 +.9/D USGovtSecI CI 8.42 -.7 -1.8 +1.2/CMotley FoolGlbOppInv WS 23.83 ... +4.9 +9.7/A SMCapGrInv MG 24.48 -.2 +.5 +9.4/BMuhlenkampMuhlenkamp LB 51.80 +.5 -6.2 -.7/ENationwideA m LB 24.61 +1.3 -1.4 +8.6/C BdIdxA m CI 10.66 -1.0 -2.7 +.4/E BdIdxInstl CI 10.64 -1.0 -2.5 +.8/D GrInstl LG 12.57 +3.4 +2.4 +10.1/C InDeAgrsA m XM 10.12 +1.7 -.7 +6.9/B InDeAgrsSvc b XM 10.14 +1.7 -.7 +6.8/B InDeCnsrvSvc b XY 10.19 +.1 -1.1 +2.5/C InDeMdA m MA 10.04 +1.1 -.9 +5.0/C InDeMdC m MA 9.83 +1.0 -1.1 +4.3/D InDeMdlyAgrC m AL 10.11 +1.4 -1.0 +5.5/D InDeMdlyAgrsA m AL 10.43 +1.5 -.8 +6.2/C InDeMdlyAgrsSvc b AL 10.40 +1.5 -.9 +6.2/C InDeMdlyCnsC m CA 10.03 +.6 -1.2 +3.1/D InDeMdlyCnsSvc b CA 10.16 +.7 -1.0 +3.8/C InDeModSvc b MA 9.99 +1.1 -.9 +5.0/C InstlSvc LB 24.20 +1.3 -1.3 +8.8/C IntlIdxA m FB 8.47 +2.3 ... +4.1/C IntlIdxR6 FB 8.53 +2.4 +.2 +4.6/C MidCpMktIdxA m MB 17.55 +2.2 -1.1 +8.4/B MidCpMktIdxIns MB 17.85 +2.3 -.9 +8.9/A S&P500IdxA m LB 15.82 +2.1 -1.0 +9.3/B S&P500IdxInsSv LB 15.92 +2.2 -1.0 +9.6/B S&P500IdxInstl LB 15.96 +2.2 -.9 +9.8/A S&P500IdxSvc b LB 15.84 +2.2 -1.0 +9.4/B SmCpIdxA m SB 13.95 +4.2 +1.4 +9.2/B SmCpIdxInstl SB 14.24 +4.2 +1.6 +9.6/BNatixisIIOakmarkA m LB 24.00 +2.1 -1.2 +9.7/A IIOakmarkC m LB 20.85 +2.0 -1.5 +8.9/B IUSEqOppsA m LG 36.20 +2.0 +.2 +12.5/B IUSEqOppsC m LG 24.94 +1.9 ... +11.6/B IUSEqOppsY LG 41.96 +2.0 +.3 +12.8/A IVghnNlsnSCVlA m SB 17.89 +2.8 -1.5 +6.1/DNeedhamGrRetail b MG 41.80 +1.0 -2.6 +2.7/ENeuberger BermanCorBdInstl CI 10.01 -.9 -2.2 +1.3/C EmMktsDbtInstl EB 8.96 -2.5 -.4 +4.2 EmMktsEqInstl EM 20.97 -2.4 -2.5 +7.7/A EmMktsEqR6 EM 20.99 -2.4 -2.5 +7.8/A EqIncA m LV 12.94 +2.0 -.7 +6.4/C EqIncC m LV 12.85 +1.9 -.9 +5.7/D EqIncInstl LV 12.98 +2.0 -.6 +6.8/C FltngRtIncInstl BL 9.92 +.5 +1.4 +3.2/D FocInv LB 26.18 +1.4 -1.3 +6.8/E FocTrust b LB 26.16 +1.4 -1.4 +6.6/E GenesisAdv b SG 57.70 +2.1 ... +9.7/C GenesisInstl SG 57.61 +2.2 +.2 +10.3/C GenesisInv SG 57.67 +2.2 +.1 +10.1/C GenesisR6 SG 57.59 +2.2 +.2 +10.4/C GenesisTrust SG 57.71 +2.2 +.1 +10.0/C GrtChinaEqIns CH 16.53 +.9 +3.4 +11.0/A GuardianInstl LG 17.48 +2.4 -.1 +8.9/D GuardianInv LG 17.46 +2.3 -.2 +8.7/E GuardianTrust b LG 17.46 +2.3 -.3 +8.5/E HiIncBdInstl HY 8.49 +.7 -.5 +3.3/D HiIncBdInv HY 8.48 +.8 -.6 +3.1/D HiIncBdR6 HY 8.49 +.7 -.6 +3.4/D IntlEqInstl FG 13.23 +1.0 -1.3 +5.5/C IntlEqInv FG 13.22 +1.0 -1.3 +5.4/D IntlSelInstl FG 13.02 +.9 -.5 +5.3/D IntrnsValInstl SB 16.73 +4.5 +2.4 +7.0/D LgCpValAdv b LV 30.01 +1.1 -4.2 +6.5/C LgCpValInstl LV 29.95 +1.2 -4.0 +7.0/C LgCpValInv LV 29.97 +1.1 -4.0 +6.8/C LgCpValTrust b LV 30.00 +1.2 -4.1 +6.7/C LgShA m LO 14.25 ... -1.0 +2.8 LgShC m LO 13.61 -.1 -1.2 +2.0 LgShInstl LO 14.53 +.1 -.8 +3.2 MdCpGrInstl MG 15.03 +1.1 +2.1 +8.4/C MdCpGrInv MG 15.02 +1.1 +2.0 +8.2/C MdCpGrTrust MG 15.01 +1.1 +2.0 +8.1/C MltCpOppsA m LB 18.27 +1.6 -1.0 +10.0/A MltCpOppsInstl LB 18.40 +1.7 -.9 +10.4/A MuniIntermBdIns MI 11.50 -.3 -1.4 +1.6/C NYMuniIncInstl MN 16.83 -.4 -1.6 +1.4/C RlEsttA m SR 12.39 +1.6 -5.5 +4.4/A RlEsttInstl SR 12.43 +1.7 -5.4 +4.8/A RlEsttTrust b SR 12.39 +1.7 -5.3 +4.6/A SclyRspnsvA m LB 38.36 +2.4 +.4 +8.3/C SclyRspnsvC m LB 38.39 +2.3 +.2 +7.4/D SclyRspnsvInstl LB 38.28 +2.4 +.6 +8.7/C SclyRspnsvInv LB 38.32 +2.4 +.5 +8.5/C SclyRspnsvR6 LB 38.27 +2.4 +.6 +8.7/C SclyRspnsvTrust b LB 38.37 +2.4 +.5 +8.3/C ShrtDurBdInstl CS 7.67 -.1 -.4 +.4/D ShrtDurHiIncIns HY 9.53 +.6 +.1 +2.6/E SmCpGrInv SG 37.68 +3.0 +7.4 +10.9/B StratIncA m MU 10.89 -.3 -1.4 +2.3 StratIncC m MU 10.88 -.4 -1.6 +1.6 StratIncInstl MU 10.88 -.3 -1.2 +2.7 StratIncR6 MU 10.87 -.3 -1.2 +2.8New AlternativesA f SW 54.05 +2.5 -2.7 +3.2/ENew CovenantBalGr MA 100.68 +1.5 -.8 +4.7/C BalInc CA 20.92 +.6 -1.1 +3.1/D Gr LG 41.74 +2.9 -.3 +7.3/E Inc CS 22.59 -.7 -1.8 +.9/CNicholasEqIncI LV 20.25 +.9 -2.0 +4.8/E HiIncInstl HY 8.76 +.1 -1.6 +1.3/E III MG 27.82 +1.2 +.5 +7.7/C LtdEditionInstl SG 26.24 +1.7 -.3 +8.8/D Nicholas LG 61.85 +1.9 +.1 +2.5/E1919FinclSvcsA m SF 27.76 +3.2 +2.2 +16.7/A FinclSvcsC m SF 25.62 +3.2 +2.0 +15.9/A MrylndTxFrIncA m SI 15.37 -.3 -.7 +1.2/C SclyRspnsvBalA m MA 17.98 +1.4 +.3 +5.9/B North CountryEqGr LG 18.33 +3.9 +2.5 +10.3/C IntermBd TW 9.83 -1.0 -2.9 +.2/ENortheast InvestorsNorthstInvTrust HY 4.60 +1.1 -1.5 +.1/ENorthernActvMEmergMktEq d EM 22.05 -1.0 +1.5 +6.2/B ActvMIntlEq d FB 11.76 +1.7 +.2 +3.6/D ArizonaTxEx SI 10.38 -.2 -1.5 +2.1/A BdIdx CI 10.19 -.9 -2.4 +.9/C CAIntermTxEx MF 10.42 -.3 -1.2 +1.7/C CATxEx MC 11.35 -.2 -1.2 +2.5/C CorBd CI 9.89 -1.0 -2.6 +.9/D EmMktsEqIdx d EM 12.78 -1.1 -.6 +5.0/D FI CI 9.84 -.7 -2.4 +1.1/C GlbRlEsttIdx d GR 10.46 +2.2 -2.1 +3.4/B GlbTactAsstAllc IH 12.97 +.9 -1.6 +5.1/A HYFI d HY 6.72 +.5 -.3 +3.9/C HYMuni HM 8.64 -.2 -1.1 +3.0/D IncEq LV 14.00 +2.5 -2.2 +9.0/A IntermTxEx MI 10.34 -.1 -1.2 +1.8/B IntlEq d FB 10.27 +2.3 +.1 +2.8/E IntlEqIdx d FB 12.93 +2.4 +.2 +4.5/C LgCpCor LV 18.75 +1.6 -1.1 +8.3/A LgCpVal LV 15.89 +2.5 -2.6 +5.5/D MidCpIdx MB 19.15 +2.3 -.9 +9.0/A MltMgrGlbRlEstt d GR 10.51 +2.3 -2.3 +2.6/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 25.82 +3.7 +1.0 +8.7/B SmCpIdx SB 13.83 +4.2 +1.5 +9.6/B SmCpVal SV 22.88 +3.1 -2.2 +8.2/C StkIdx LB 31.32 +2.2 -.9 +9.9/A TxEx ML 10.43 -.3 -1.5 +2.4/C USTrsIdx GI 20.79 -1.1 -2.2 +.3/BNuveenAlAmrMuniBdA m ML 11.38 -.2 -1.4 +3.2/A AlAmrMuniBdC2 m ML 11.39 -.2 -1.5 +2.7/B ArizonaMuniBdA m SL 10.59 -.3 -1.7 +2.4/A CAMuniBdA m MC 11.01 -.1 -1.3 +3.3/B CAMuniBdI MC 11.02 -.1 -1.2 +3.5/A ClrdMuniBdA m SL 10.56 -.3 -1.2 +2.8/A CnctMuniBdA m SL 10.33 -.3 -1.3 +1.9/B CorBdI CI 9.41 -.8 -2.4 +.5/E CorPlusBdA m CI 10.64 -.9 -2.6 +1.2/C CorPlusBdI CI 10.62 -.9 -2.5 +1.4/B DivValA m LV 14.48 +2.9 -1.8 +8.3/A DivValI LV 14.67 +2.9 -1.7 +8.6/A GeorgiaMuniBdA m SL 10.45 -.3 -1.7 +1.4/D HYMuniBdA m HM 17.06 +.3 -.6 +5.3/A HYMuniBdC2 m HM 17.05 +.2 -.8 +4.8/B HYMuniBdI HM 17.07 +.3 -.4 +5.5/A HiIncBdA m HY 7.57 +.6 -.4 +3.6/C HiIncBdI HY 7.60 +.7 -.3 +3.9/B IntermDrMnBdA m MI 9.06 +.1 -.9 +2.3/B IntermDrMnBdI MI 9.08 ... -.8 +2.5/A KansasMnBdA m SL 10.49 +.3 -.7 +2.0/B KentuckyMnBdA m SL 10.58 -.4 -1.4 +1.8/B LgCpValA m LV 25.92 +4.1 -.2 +7.5/B LgCpValI LV 26.03 +4.1 -.1 +7.7/B LouisianaMnBdA m SL 10.95 +.2 -1.0 +2.1/B LtdTrmMnBdA m MS 10.82 +.2 -.4 +1.0/A LtdTrmMnBdC2 m MS 10.79 +.1 -.5 +.6/C LtdTrmMnBdI MS 10.78 +.2 -.3 +1.2/A MAMnBdA m MT 9.92 -.4 -1.7 +2.4/A MAMnBdI MT 9.91 -.3 -1.7 +2.6/A MNIntermMnBdA m SM 10.20 -.3 -1.2 +2.0/B MNIntermMnBdI SM 10.15 -.2 -1.1 +2.2/B MNMnBdA m SM 11.47 -.4 -1.5 +2.6/A MNMnBdI SM 11.46 -.3 -1.5 +2.8/A MichiganMnBdA m SL 11.26 -.2 -1.6 +2.3/A MichiganMnBdI SL 11.24 -.3 -1.5 +2.5/A MidCpGrOppsA m MG 37.77 +2.5 +2.7 +6.7/D MidCpGrOppsI MG 45.61 +2.5 +2.8 +6.9/D MidCpValI MV 40.62 +3.7 -.9 +9.1/A MissouriMnBdA m SL 11.10 -.3 -1.1 +2.8/A MrylndMnBdA m SL 10.51 -.2 -1.2 +2.6/A MrylndMnBdI SL 10.52 -.1 -1.1 +2.8/A NAMnBdA m SL 10.61 -.4 -2.1 +1.8/B NAMnBdI SL 10.66 -.4 -1.9 +2.0/B NWQIntlValI FV 26.39 +3.1 +.5 +4.4/B NWQSmCpValA m SB 52.78 +4.1 +.6 +8.9/B NWQSmCpValI SB 54.21 +4.1 +.7 +9.2/B NYMnBdA m MY 10.75 -.3 -1.5 +2.7/B NYMnBdI MY 10.76 -.3 -1.5 +2.9/A NewJerseyMnBdA m MJ 11.18 -.3 -1.3 +3.0/A NewJerseyMnBdI MJ 11.22 -.3 -1.3 +3.2/A OhioMnBdA m MO 11.21 -.2 -1.3 +2.3/B OhioMnBdI MO 11.16 -.2 -1.2 +2.5/A OrgIntermMnBdI SI 10.03 -.3 -1.4 +1.5/B PEMnBdA m MP 10.71 +.1 -1.4 +2.3/B PEMnBdI MP 10.69 +.1 -1.4 +2.5/B RlEsttSecA m SR 19.00 +3.1 -5.5 +3.4/B RlEsttSecI SR 19.31 +3.2 -5.4 +3.7/B ShrtTrmBdA m CS 9.73 -.1 -.3 +.8/C ShrtTrmBdI CS 9.74 -.1 -.2 +1.1/B ShrtTrmMnBdI MS 9.96 -.2 -.1 +.6/C SmCpSelA m SB 9.50 +4.7 +3.3 +9.3/B SmCpValA m SV 25.11 +3.0 -2.3 +10.4/A SmCpValI SV 25.98 +3.0 -2.3 +10.7/A StrBalAllcA m MA 10.58 +.2 -.4 +3.8 StrBalAllcI MA 10.55 +.3 -.3 +4.1 StrGrAllcA m MA 12.94 +.6 +.3 +5.5 StrIncI MU 10.25 -.6 -2.2 +2.0/D TNMnBdA m SL 11.50 -.4 -1.4 +2.1/B TNMnBdC2 m SL 11.49 -.4 -1.6 +1.6/C VirginiaMnBdA m SL 10.92 -.3 -1.3 +2.5/A VirginiaMnBdI SL 10.89 -.3 -1.3 +2.7/A WscnMnBdA m SL 10.39 +.4 -1.0 +2.0/BOak AssociatesLiveOakHlthSci SH 18.72 +3.0 -3.6 +3.5/B PinOakEq LB 65.90 +1.5 +.1 +11.6/A RedOakTechSel ST 25.84 +2.7 +5.2 +19.2/B WhiteOakSelGr LB 88.25 +3.5 +2.9 +13.4/AOak RidgeSmCpGrA m SG 16.05 +1.4 +3.2 +4.6/EOakmarkEqAndIncInv MA 31.28 ... -2.8 +4.8/C GlbInv WS 32.58 +2.6 -1.7 +6.5/C GlbSelInv WS 18.82 +2.2 -2.5 +7.5/B IntlInv FB 28.40 +3.3 -.6 +7.3/A IntlSmCpInv d FQ 17.33 +2.2 -2.3 +5.0/E Inv LB 83.57 +2.2 -.9 +10.1/A SelInv LB 45.36 +1.0 -5.0 +6.0/EOberweisChinaOpps m CH 16.06 ... +.7 +4.5/C IntlOpps m FR 25.29 -1.7 -.8 +11.4/B IntlOppsInstl d FR 12.67 -1.7 -.8 +11.6/B MicroCp m SG 25.86 +6.7 +2.9 +19.5/AOld WestburyAllCpCor LB 16.82 +1.9 +.8 +5.6/E FI CI 10.82 -.6 -1.6 +.1/E GlbSmMdCpStrat SW 16.83 +1.3 +.4 +7.6/D LgCpStrats WS 14.41 +1.3 -.3 +5.7/D MnBd MI 11.67 -.3 -1.4 +.7/E StratOpps IH 7.86 +2.3 +.5 +4.0/BOlsteinAllCpValAdv LB 24.23 +1.1 -2.0 +4.1/E AllCpValC m LB 19.49 +1.0 -2.4 +3.1/EOppenheimerActvAllcA m AL 14.52 +.3 -.2 +5.7 ActvAllcC m AL 14.18 +.1 -.5 +4.9 ActvAllcR b AL 14.43 +.3 -.3 +5.5 CnsrvInvA m CA 9.40 -.3 -1.1 +3.0 CnsrvInvC m CA 9.27 -.4 -1.4 +2.2 CptlAprcA m LG 58.46 +3.4 +.1 +7.3/E CptlAprcC m LG 44.07 +3.3 -.1 +6.5/E CptlAprcR b LG 55.11 +3.4 +.1 +7.0/E CptlAprcY LG 63.21 +3.4 +.2 +7.5/E CptlIncA m CA 9.97 -.6 -1.8 +3.1 CptlIncC m CA 9.64 -.6 -2.1 +2.3 CptlIncR b CA 9.83 -.6 -1.9 +2.8 DevMktsA m EM 43.96 -.9 +.9 +6.6/B DevMktsC m EM 41.01 -1.0 +.6 +5.8/C DevMktsR b EM 42.22 -.9 +.8 +6.3/B DevMktsY EM 43.37 -.9 +1.0 +6.8/B DiscvA m SG 80.94 +3.0 +4.4 +11.1/B DiscvC m SG 58.16 +2.9 +4.1 +10.3/C DiscvMCGrA m MG 20.29 +1.9 +1.8 +9.5/B DiscvMCGrC m MG 16.72 +1.8 +1.5 +8.7/B DiscvMCGrR b MG 18.99 +1.9 +1.7 +9.2/B DiscvY SG 91.21 +3.0 +4.5 +11.4/B DivOppA m LV 23.54 +2.4 -1.7 +6.8/C DivOppC m LV 22.71 +2.3 -2.0 +6.0/D EqIncA m LV 31.05 +1.6 -3.7 +2.8/E EqIncC m LV 24.62 +1.5 -4.0 +2.0/E EqIncR b LV 29.67 +1.5 -3.8 +2.5/E EqInvA m WS 18.40 +.4 +.1 +6.9 EqInvC m WS 17.90 +.3 -.2 +6.1 EqInvR b WS 18.37 +.3 -.1 +6.6 FdmtlAltsA m AM 26.42 -1.2 -1.3 +.6 FdmtlAltsC m AM 23.38 -1.3 -1.5 -.2 GlbA m WS 96.23 +2.4 +.3 +9.2/A GlbAllcA m IH 19.47 -.4 -1.2 +4.3 GlbAllcC m IH 18.60 -.4 -1.4 +3.6 GlbAllcY IH 19.45 -.3 -1.1 +4.6 GlbC m WS 88.51 +2.4 ... +8.3/B GlbOppsA m SW 71.87 -2.0 +4.9 +25.6/A GlbOppsC m SW 63.40 -2.0 +4.6 +24.6/A GlbOppsR b SW 69.11 -2.0 +4.8 +25.3/A GlbOppsY SW 72.76 -2.0 +4.9 +25.9/A GlbR b WS 95.73 +2.4 +.2 +8.9/A GlbStrIncA m MU 3.82 -.9 -1.5 +1.9 GlbStrIncC m MU 3.82 -.9 -1.8 +1.2 GlbStrIncR b MU 3.83 -.9 -1.6 +1.7 GlbStrIncY MU 3.82 -.9 -1.5 +2.2 GlbY WS 96.37 +2.4 +.3 +9.4/A GoldSpecMnralA m SP 15.44 +1.5 -7.0 +6.5 GoldSpecMnralC m SP 14.12 +1.4 -7.2 +5.7 GoldSpecMnralR b SP 14.71 +1.5 -7.1 +6.2 IntlBdA m IB 5.84 -3.1 -.6 +3.8/A IntlBdC m IB 5.82 -3.2 -.7 +3.0/A IntlBdR b IB 5.82 -3.1 -.7 +3.6/A IntlBdY IB 5.84 -3.1 -.5 +4.1/A IntlDiversA m FG 18.44 -.1 +.9 +7.7 IntlDiversC m FG 17.89 -.1 +.7 +6.9 IntlDiversR b FG 18.21 -.1 +.8 +7.4 IntlEqA m FB 22.15 +1.9 -.9 +6.0/A IntlGrA m FG 43.92 +1.1 ... +5.5/C IntlGrC m FG 41.60 +1.0 -.2 +4.7/D IntlGrR b FG 43.08 +1.1 ... +5.2/D IntlGrY FG 43.67 +1.1 +.1 +5.7/C IntlSmMidCoA m FR 51.29 +2.3 +3.5 +14.0/A IntlSmMidCoC m FR 47.15 +2.2 +3.2 +13.2/A IntlSmMidCoR b FR 48.99 +2.3 +3.4 +13.7/A IntlSmMidCoY FR 50.89 +2.3 +3.6 +14.3/A LtdTrmBdA m CS 4.47 +.2 -.3 +1.1/B LtdTrmBdC m CS 4.46 +.1 -.5 +.3/E 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 -.1 -.2 +.6/A MainStrtAllCpA m LB 17.72 +1.9 -1.3 +6.5/E MainStrtAllCpC m LB 16.17 +1.8 -1.6 +5.7/E MainStrtAllCpR b LB 17.20 +1.9 -1.4 +6.2/E MidCpValA m MV 55.69 +2.3 -3.0 +6.1/C MidCpValC m MV 45.75 +2.3 -3.2 +5.3/D MidCpValR b MV 53.27 +2.3 -3.1 +5.8/C MidCpValY MV 57.19 +2.3 -2.9 +6.3/C MnStrA m LB 49.03 +1.3 -3.9 +7.7/D MnStrC m LB 46.39 +1.2 -4.1 +6.9/D MnStrMidCpA m MB 26.60 +2.9 +.1 +5.4/C MnStrMidCpC m MB 21.90 +2.8 -.1 +4.6/D MnStrMidCpR b MB 25.21 +2.9 ... +5.2/D MnStrMidCpY MB 28.76 +2.9 +.2 +5.7/C MnStrR b LB 48.12 +1.3 -4.0 +7.5/D MnStrY LB 48.62 +1.3 -3.8 +8.0/C ModInvA m MA 12.15 +.1 -.5 +4.8 ModInvC m MA 11.89 ... -.7 +4.0 ModInvR b MA 12.07 +.1 -.6 +4.5 RisingDivsA m LB 19.10 +2.5 -1.0 +5.8/E RisingDivsC m LB 16.13 +2.4 -1.3 +5.0/E RisingDivsR b LB 18.96 +2.4 -1.2 +5.5/E RisingDivsY LB 19.80 +2.5 -1.0 +6.0/E RlEsttA m SR 23.30 +2.7 -5.7 +2.3/D RlEsttC m SR 22.62 +2.6 -5.9 +1.5/E RlEsttR b SR 23.17 +2.7 -5.8 +2.0/D RlEsttY SR 23.56 +2.7 -5.6 +2.6/C SrFltngRtA m BL 8.12 +.2 +1.3 +4.3/A SrFltngRtC m BL 8.13 +.1 +1.0 +3.5/C TotalReturnBdA m CI 6.62 -.6 -2.5 +1.1/C TotalReturnBdC m CI 6.62 -.8 -2.9 +.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 36.54 +1.7 -1.8 +6.4/C ValC m LV 34.84 +1.6 -2.0 +5.6/D ValY LV 37.36 +1.7 -1.7 +6.7/COppenheimer RochesteAMTFreeMnsA m HM 6.95 +1.2 +3.6 +5.5/A AMTFreeMnsC m HM 6.90 +1.2 +3.3 +4.8/B AMTFreeNYMnsA m MY 10.97 +.3 +2.7 +3.8/A AMTFreeNYMnsC m MY 10.97 +.1 +2.3 +3.0/A CAMnA m MC 8.33 +.9 +3.0 +4.7/A CAMnC m MC 8.29 +.9 +2.7 +3.9/A HYMnA m HM 7.20 +1.9 +4.9 +6.9/A HYMnC m HM 7.17 +1.8 +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 2.82 +.5 +3.7 -.8/E MnsA m MY 15.02 +1.0 +4.3 +5.1/A MnsC m MY 14.99 +1.1 +4.1 +4.3/A MnsY MY 15.03 +1.1 +4.4 +5.3/A NewJerseyMnA m MJ 8.85 +1.5 +7.2 +1.4/E NewJerseyMnC m MJ 8.86 +1.3 +6.9 +.7/E PennsylvaniaMnA m MP 10.07 +1.4 +4.8 +3.6/A PennsylvaniaMnC m MP 10.05 +1.4 +4.6 +2.9/A ShrtDurHYMuniA m HM 4.22 +1.7 +5.8 +.4/E ShrtDurHYMuniC m HM 4.19 +1.5 +5.3 -.5/EOppenheimer SteelPatMLPAlphaA m LP 7.25 +7.8 -7.6 -9.7/C MLPAlphaC m LP 6.84 +7.6 -7.9 -10.4/D MLPAlphaPlusA m LP 5.85 +10.7 -10.7 -15.1/E MLPAlphaPlusY LP 5.98 +10.6 -10.7 -14.9/E MLPAlphaY LP 7.45 +7.7 -7.6 -9.5/B MLPIncA m LP 5.86 +7.1 -5.3 -9.3/B MLPIncCs m LP 5.49 +7.1 -5.4 -9.9/C MLPIncY LP 6.03 +7.0 -5.1 -9.1/B MLPSel40A m LP 7.79 +5.5 -5.1 -7.1/A MLPSel40C m LP 7.38 +5.6 -5.3 -7.8/A MLPSel40I LP 8.06 +5.6 -5.0 -6.7/A MLPSel40Y LP 8.03 +5.6 -5.0 -6.8/AOptimumFxdIncC m CI 9.25 -1.1 -2.2 +.1/E FxdIncInstl CI 9.27 -.9 -1.8 +1.2/C IntlInstl FB 14.74 +2.9 +1.4 +7.9/A LgCpGrC m LG 14.84 +4.0 +3.9 +11.2/C LgCpGrInstl LG 18.75 +4.1 +4.3 +12.3/B LgCpValC m LV 15.44 +.5 -4.4 +3.9/E LgCpValInstl LV 15.69 +.6 -4.0 +5.0/E SmMidCpGrIns SG 16.84 +3.9 +5.8 +8.7/D SmMidCpValIns SV 14.38 +1.8 -3.0 +2.8/EOsterweisOsterweis LB 19.23 +2.1 -2.6 +1.1/E StrInc HY 11.30 +.4 +.5 +4.4/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 +.1 ... +.7/DPIMCOAlAstA m TV 12.10 -.2 -.2 +4.2 AlAstAdmin b TV 12.11 -.2 -.1 +4.5 AlAstAllAthA m TV 8.88 -.3 -.3 +2.6 AlAstAllAthC m TV 8.88 -.3 -.4 +1.9 AlAstAllAthI2 TV 8.89 -.2 -.1 +3.0 AlAstAllAthIns TV 8.88 -.2 -.1 +3.1 AlAstC m TV 12.04 -.3 -.4 +3.4 AlAstI2 TV 12.11 -.2 -.1 +4.6 AlAstInstl TV 12.09 -.2 ... +4.7 AlAstR b TV 12.02 -.3 -.2 +4.0 CAIntermMnBdIns MF 9.59 -.3 -1.2 +1.8/B CAShrtDrMnIncIn SS 9.79 -.2 -.1 +.7/B CmdPlsStrA m BB 6.58 +3.1 +6.5 -1.2 CmdPlsStrI2 BB 6.64 +3.3 +6.7 -.8 CmdPlsStrIs BB 6.67 +3.1 +6.5 -.7 CmdtyRlRtStrA m BB 6.73 +3.1 +1.7 -4.3/D CmdtyRlRtStrAdm b BB 6.76 +3.0 +1.7 -4.1/D CmdtyRlRtStrC m BB 6.38 +2.9 +1.3 -5.0/E CmdtyRlRtStrI2 BB 6.87 +3.0 +1.8 -4.0/C CmdtyRlRtStrIns BB 6.90 +3.1 +1.9 -3.9/C CrdtAbsRtI2 XS 10.03 -.2 -.1 +3.3/A CrdtAbsRtInstl XS 10.07 -.1 ... +3.5/A DivandIncA m IH 11.80 +.8 -.3 +2.4 DivandIncC m IH 11.75 +.7 -.5 +1.6 DiversIncA m MU 10.68 -.4 -1.2 +4.5 DiversIncC m MU 10.68 -.5 -1.4 +3.7 DiversIncI2 MU 10.68 -.4 -1.1 +4.8 DiversIncInstl MU 10.68 -.4 -1.0 +4.9 EMBdA m EB 10.15 -1.9 -3.3 +4.0/C EMBdI2 EB 10.15 -1.9 -3.2 +4.3/B EMBdInstl EB 10.15 -1.9 -3.1 +4.4/B EMCcyInstl CR 9.32 -2.8 +.1 +3.0 EMCorpBdInstl EB 10.44 -.7 -1.3 +3.7/C EMFullSpcBdIns EB 7.59 -3.2 -1.0 +3.1/D EmergLclBdA m XP 7.49 -3.8 +1.2 +2.8 EmergLclBdI2 XP 7.49 -3.8 +1.3 +3.1 EmergLclBdInstl XP 7.49 -3.8 +1.3 +3.2 EqSLSA m LO 11.58 +1.0 +.3 +3.1 EqSLSC m LO 11.11 +.9 +.1 +2.3 EqSLSI2 LO 11.75 +1.0 +.4 +3.4 EqSLSInstl LO 11.83 +1.0 +.4 +3.5 ExtendedDrInstl GL 7.31 -3.3 -8.0 +1.1 FBdUSDHdgA m IB 10.73 -.3 +.9 +3.1/A FBdUSDHdgC m IB 10.73 -.3 +.7 +2.3/B FBdUSDHdgI IB 10.73 -.2 +1.0 +3.5/A FBdUSDHdgI2 IB 10.73 -.2 +1.0 +3.4/A FrgnBdUnHdgA m IB 9.95 -3.8 -.7 +2.0/C FrgnBdUnHdgAdm b IB 9.95 -3.7 -.7 +2.2/C FrgnBdUnHdgI2 IB 9.95 -3.7 -.6 +2.3/B FrgnBdUnHdgIns IB 9.95 -3.7 -.6 +2.4/B GNMAA m GI 10.72 -.5 -2.0 +.3/B GNMAC m GI 10.72 -.6 -2.2 -.4/D GNMAI2 GI 10.72 -.5 -1.9 +.6/A GNMAInstl GI 10.72 -.5 -1.9 +.7/A GlbAdvtStrBdIns IB 10.69 -1.2 -.5 +2.8/A GlbBdUSDHdgA m IB 10.15 -.6 -.6 +2.6/B GlbBdUSDHdgI2 IB 10.15 -.5 -.5 +2.8/A GlbBdUSDHdgIns IB 10.15 -.5 -.5 +2.9/A GlbBdUnHdgdAdm b IB 9.39 -2.4 -1.5 +2.7/B GlbBdUnHdgdIns IB 9.39 -2.4 -1.4 +3.0/A GlbMltAsstA m IH 12.53 +.7 -.4 +3.4 GlbMltAsstC m IH 12.19 +.7 -.6 +2.6 GlbMltAsstInstl IH 12.64 +.7 -.3 +3.9 HYA m HY 8.71 +.5 -1.2 +3.8/C HYAdmin b HY 8.71 +.5 -1.1 +3.9/B HYC m HY 8.71 +.5 -1.4 +3.1/D HYI2 HY 8.71 +.6 -1.1 +4.1/B HYInstl HY 8.71 +.6 -1.1 +4.2/B HYMnBdA m HM 8.99 +.4 +.2 +5.2/A HYMnBdC m HM 8.99 +.4 ... +4.4/B HYMnBdI2 HM 8.99 +.5 +.3 +5.4/A HYMnBdInstl HM 8.99 +.5 +.3 +5.5/A HYSpectrumA m HY 9.79 +.6 -.4 +4.9/A HYSpectrumI2 HY 9.79 +.7 -.3 +5.1/A HYSpectrumInstl HY 9.79 +.7 -.2 +5.3/A IncA m MU 12.08 -.6 -1.0 +4.9 IncAdmin b MU 12.08 -.6 -.9 +5.0 IncC m MU 12.08 -.7 -1.2 +4.1 IncI2 MU 12.08 -.6 -.9 +5.2 IncInstl MU 12.08 -.6 -.9 +5.3 IncR b MU 12.08 -.7 -1.1 +4.6 InRspMlAstIns XY 8.75 +.1 ... +2.7 InvGdCpBdA m TW 10.14 -1.2 -2.7 +2.9/A InvGdCpBdAdm b TW 10.14 -1.2 -2.7 +3.0/A InvGdCpBdC m TW 10.14 -1.2 -3.0 +2.1/C InvGdCpBdIns TW 10.14 -1.1 -2.6 +3.3/A InvGdCpBdP TW 10.14 -1.2 -2.6 +3.2/A LngDrTtlRetIns CL 10.27 -2.4 -5.5 +3.2/B LngTrmCrdtI2 CL 11.49 -2.4 -5.5 +4.3/B LngTrmCrdtInstl CL 11.49 -2.4 -5.5 +4.4/A LngTrmUSGvtA m GL 5.84 -2.6 -6.0 +.5/E LngTrmUSGvtIns GL 5.84 -2.6 -5.9 +.8/B LowDrA m CS 9.75 -.4 -.7 +.7/C LowDrAdmin b CS 9.75 -.4 -.7 +.7/C LowDrC m CS 9.75 -.4 -.8 +.4/D LowDrI2 CS 9.75 -.4 -.6 +.9/C LowDrIIInstl CS 9.65 ... -.5 +1.0/B LowDrInstl CS 9.75 -.3 -.6 +1.0/B LowDrR b CS 9.75 -.4 -.8 +.4/D LowDurESGIns CS 9.42 -.2 -.7 +.7/C LowDurIncA m CS 8.53 -.1 +.4 +4.2/A LowDurIncC m CS 8.53 -.2 +.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 9.71 ... -.7 +3.3/A MnBdC m ML 9.71 -.1 -.9 +2.7/B MnBdI2 ML 9.71 ... -.6 +3.5/A MnBdInstl ML 9.71 ... -.6 +3.6/A ModDrInstl CI 9.98 -1.0 -1.5 +1.1/C MortgOppsInstl NT 10.98 -.2 +.2 +3.8/A MrtgBckdScA m CI 10.28 -.5 -1.5 +1.7/A MrtgBckdScIns CI 10.28 -.5 -1.3 +2.1/A NYMnBdA m MN 11.06 ... -1.0 +2.4/A NYMnBdInstl MN 11.06 ... -.9 +2.8/A RAEFdmAdPLUSIns NE 10.13 +.1 -.1 +.1 RAEFdmPLA m LV 7.20 +.7 -.8 +8.5 RAEFdmPLC m LV 6.65 +.6 -1.0 +7.7 RAEFdmPLEMGIns EM 11.43 +.9 +3.0 +8.0 RAEFdmPLI2 LV 7.51 +.8 -.7 +8.9 RAEFdmPLInstl LV 7.56 +.8 -.7 +9.0 RAEFdmPLIntlIns FV 9.91 +2.7 +.6 +6.3 RAEFdmPLSmInstl SV 11.79 +1.6 +.2 +10.2 RlEstRlRtStrA m SR 7.16 +2.0 -5.9 +2.8 RlEstRlRtStrIns SR 7.91 +2.1 -5.8 +3.2 RlRetA m IP 10.82 -.4 -1.4 +.7/C RlRetAdmin b IP 10.82 -.4 -1.3 +.8/C RlRetAsstInstl IP 8.26 -.4 -3.1 +1.6 RlRetC m IP 10.82 -.4 -1.6 +.2/E RlRetI2 IP 10.82 -.4 -1.3 +1.0/B RlRetInstl IP 10.82 -.4 -1.3 +1.1/B RlRetR b IP 10.82 -.4 -1.5 +.4/D ShrtAsstInvmIns UB 10.05 +.3 +.7 +1.6/A ShrtDrMnIncA m MS 8.33 -.1 -.3 +.5/D ShrtDrMnIncIns MS 8.33 -.1 -.1 +.9/B ShrtTrmA m UB 9.88 +.5 +.7 +1.9/A ShrtTrmAdm b UB 9.88 +.5 +.7 +1.9/A ShrtTrmC m UB 9.88 +.4 +.6 +1.6/A ShrtTrmI2 UB 9.88 +.5 +.7 +2.0/A ShrtTrmIns UB 9.88 +.5 +.8 +2.1/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/Thursday, May 3, 2018

PAGE 47

ShrtTrmR b UB 9.88 +.4 +.6 +1.6/A SrFltngRtA m BL 9.91 +.5 +1.2 +3.0/D SrFltngRtIns d BL 9.91 +.6 +1.3 +3.3/C StkPlsShrtI2 BM 8.42 -.4 +.4 -8.0 StkPlsShrtIns BM 8.44 -.4 +.6 -7.9 StksPLUSA m LB 10.50 +.6 -.6 +9.4 StksPLUSAbRtA m LB 10.51 +.7 -.1 +10.0 StksPLUSAbRtC m LB 9.58 +.6 -.3 +9.2 StksPLUSAbRtI2 LB 10.57 +.8 ... +10.3 StksPLUSAbRtIns LB 10.70 +.8 +.1 +10.5 StksPLUSC m LB 9.97 +.5 -.8 +8.8 StksPLUSIUHdIns FB 6.91 +1.9 +.3 +5.1 StksPLUSIUSDHA m FB 8.14 +5.0 +.9 +5.3 StksPLUSIUSDHC m FB 7.50 +5.0 +.7 +4.5 StksPLUSIUSDHI2 FB 8.48 +5.1 +1.0 +5.6 StksPLUSIUSDHIn FB 8.55 +5.0 +.9 +5.7 StksPLUSIns LB 11.30 +.6 -.5 +9.9 StksPLUSLngDrIn XM 6.73 -1.9 -6.0 +12.3 StksPLUSSmA m SB 10.43 +1.6 +1.4 +10.1 StksPLUSSmC m SB 9.63 +1.5 +1.1 +9.3 StksPLUSSmI2 SB 10.58 +1.6 +1.5 +10.5 StksPLUSSmIns SB 10.67 +1.7 +1.6 +10.6 TotRetESGI2 CI 8.83 -1.3 -2.7 +1.1/C TotRetESGIns CI 8.83 -1.3 -2.6 +1.2/C TtlRetA m CI 9.95 -1.2 -2.4 +1.2/C TtlRetAdm b CI 9.95 -1.2 -2.4 +1.3/B TtlRetC m CI 9.95 -1.3 -2.7 +.4/E TtlRetI2 CI 9.95 -1.2 -2.4 +1.4/B TtlRetIIIns CI 9.39 -.8 -2.2 +1.6/B TtlRetIVIns CI 10.12 -1.3 -2.7 +1.2/C TtlRetIns CI 9.95 -1.2 -2.3 +1.5/B TtlRetR b CI 9.95 -1.2 -2.5 +.9/D UncnsBdA m NT 10.77 -.2 +.4 +2.8/B UncnsBdC m NT 10.77 -.3 +.2 +2.0/D UncnsBdI2 NT 10.77 -.2 +.5 +3.1/B UncnsBdIns NT 10.77 -.2 +.5 +3.2/BPNCCorFI b CI 16.36 -1.0 -2.4 +.7/D DiversEq b LB 27.12 +1.7 -.8 +5.7/E IntermBdI CI 10.60 -.6 -1.7 +.4/E IntermTxExBdI MI 9.25 -.2 -1.7 +1.5/D IntlEqA m FG 24.35 +.6 +.5 +6.7/B IntlEqIns FG 24.58 +.6 +.6 +7.0/B LtdMatBdIns CS 9.96 -.2 -.5 +.3/D MltFctrLgCpGrI LG 38.10 +1.7 +.2 +10.1/C MltFctrLgCpValI LV 24.47 +.3 -4.8 +5.3/D SmCpI SG 24.17 +2.4 +.9 +6.6/E TtlRetAdvtgIns CI 10.41 -.9 -2.6 +.9/D TxExLtdMatBdIns MS 10.14 -.3 -.8 +.5/C UltraShrtBdI UB 9.87 +.1 +.2 +.6/DPRIMECAP OdysseyAgrsGr MG 47.34 -.4 +6.8 +16.2/A Gr LG 39.06 +.7 +4.9 +15.5/A Stk LB 31.34 +.7 -1.8 +11.0/APacic CapitalTxFrSecY MI 9.97 -.3 -1.3 +1.7/C TxFrShrtIntrScY MS 9.95 -.3 -.5 +.5/CPacic FundsOptmzAgrsGrA m XM 17.16 +.8 +.1 +7.1 OptmzAgrsGrC m XM 16.70 +.7 -.2 +6.3 OptmzCnsrA m XY 11.18 -.5 -1.3 +2.7 OptmzCnsrC m XY 10.93 -.6 -1.5 +1.9 OptmzGrA m AL 15.53 +.5 -.5 +6.1 OptmzGrB m AL 15.28 +.3 -.8 +5.3 OptmzGrC m AL 15.24 +.4 -.7 +5.3 OptmzModA m MA 14.26 ... -.8 +5.0 OptmzModB m MA 14.06 -.1 -1.1 +4.3 OptmzModC m MA 14.04 ... -1.0 +4.3 OptmzModCnsrA m CA 12.54 -.3 -1.1 +3.8 OptmzModCnsrC m CA 12.29 -.4 -1.4 +3.1ParadigmVal d SB 50.16 +1.7 +2.5 +10.9/AParametricEmMktsInstl EM 15.78 -1.4 -.1 +4.1/D EmMktsInv b EM 15.71 -1.4 -.1 +3.8/D TxMgEMktIs EM 52.28 -1.3 ... +4.2/DParnassusCorEqInv LB 42.38 +2.0 -.3 +8.6/C FI CI 16.01 -.9 -2.5 +.9/D Parnassus LB 45.70 +.1 -5.3 +6.3/EPaxBalIndvInv b MA 22.39 +.8 -1.2 +5.0/C ESGBtQlIndvInv b LB 19.38 +1.6 -1.6 +8.0/C HYBdIndvInv b HY 6.61 +.1 -.9 +3.4/DPaydenCAMnInc MF 10.07 -.3 -1.4 +2.0/B CorBdInv CI 10.38 -1.0 -2.1 +2.0/A EmMktsBdInv EB 13.49 -2.5 -3.6 +4.9/B EqInc LV 16.17 +2.3 -1.9 +8.9/A GNMAInv GI 9.13 -.7 -2.1 +.3/B GlbFI IB 8.98 -.8 -.9 +2.1/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 9.47 +.3 +.7 +1.2/B USGvtInv GS 10.18 -.5 -1.1 .../CPear TreePlrsFgnVlInstl FV 22.10 +1.9 ... +6.1/A PlrsFgnVlOrd b FV 22.13 +1.9 -.2 +5.8/A PlrsSmCpOrd b SB 25.75 +3.0 -1.3 +6.9/D PnAgrEMOrdinary b EM 22.75 -2.7 -1.9 +.5/E QualOrd b LB 18.85 +2.1 -2.1 +10.7/APerformanceMnBdInstl d MI 23.66 -.3 -1.9 +3.0/A StrBd d MU 22.24 -.3 -.3 +4.5/APermanentI CA 40.63 +.3 -1.3 +3.8/CPerrittMicroCpOppsInv d SB 30.71 +3.3 +2.4 +9.0/B UltraMicroCp d SB 16.65 +3.4 -3.6 +10.2/APioneerA m LB 28.43 +1.3 -1.1 +8.8/B AMTFreeMnA m ML 14.26 -.2 -1.7 +2.7/B AMTFreeMnY ML 14.22 -.3 -1.6 +3.0/A BalA m MA 9.32 +.9 -1.7 +4.9/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 24.82 +1.3 -1.4 +8.0/C CorEqA m LB 20.66 +1.9 +.4 +9.3/B CorEqY LB 20.90 +2.0 +.5 +9.6/B DiscpGrA m LG 18.25 +1.2 +.3 +9.2/D DiscpValA m LV 15.46 +1.0 -2.9 +7.8/B DiscpValC m LV 15.17 +.9 -3.1 +7.0/C DiscpValY LV 15.54 +1.0 -2.8 +8.2/A EqIncA m LV 34.86 +2.0 -2.2 +10.0/A EqIncC m LV 34.23 +2.0 -2.4 +9.2/A EqIncR b LV 35.47 +2.0 -2.3 +9.5/A GlbHYA m HY 8.87 -.5 -.8 +3.8/C GlbHYC m HY 8.84 -.6 -1.1 +3.1/D GlbHYY HY 8.71 -.5 -.7 +4.1/B HYA m HY 9.57 +.6 -.4 +3.6/C HYC m HY 9.78 +.5 -.6 +2.8/E HYY HY 9.58 +.6 -.3 +3.9/C HiIncMnA m HM 7.26 +.4 +1.0 +4.9/A HiIncMnC m HM 7.26 +.3 +.7 +4.1/C IntlEqA m FB 24.64 +2.4 ... +5.2/B MidCpValA m MV 23.93 +1.1 -5.3 +5.3/D RlEsttA m SR 23.07 +3.1 -5.7 +2.6/C SelMidCpGrA m MG 42.44 +1.3 +1.1 +9.0/B SelMidCpGrY MG 45.87 +1.3 +1.2 +9.3/B ShrtTrmIncY CS 9.38 ... +.1 +1.3/B SolusBalA m IH 12.04 +.3 -1.3 +2.6 SolusBalC m IH 11.06 +.3 -1.5 +1.8 StrIncA m MU 10.51 -.7 -1.8 +2.5/C StrIncC m MU 10.29 -.8 -1.9 +1.9/D StrIncR b MU 10.68 -.8 -2.0 +2.2/C StrIncY MU 10.51 -.7 -1.7 +2.9/B Y LB 28.79 +1.3 -1.0 +9.1/BPolarisGlbVal d WS 27.20 +1.5 -1.8 +7.6/BPortfolio 21GlbEqR b WS 42.97 +1.9 ... +8.3/BPraxisGenesisBalA m MA 13.55 +1.2 -1.0 +4.6/D GenesisGrA m AL 15.02 +1.9 -.5 +5.7/C GrIdxA m LG 23.55 +3.3 +2.2 +11.5/B ImpactBdA m CI 10.08 -1.1 -2.2 +.8/DPrincipalCAMnA m MF 10.30 -.2 -1.7 +2.9/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 60.87 +1.9 -1.1 +8.6/C CptlAprcC m LB 47.31 +1.8 -1.4 +7.7/D DiversIntlA m FB 13.98 +2.3 -.1 +5.3/B DiversIntlIns FB 13.92 +2.5 +.1 +5.8/A DiversIntlJ m FB 13.82 +2.4 ... +5.4/A EqIncA m LV 30.53 +1.9 -2.5 +8.3/A EqIncC m LV 29.74 +1.9 -2.7 +7.4/B GvtHiQualBdA m GI 10.09 -.5 -1.7 +.1/C HYA m HY 7.30 +.6 -1.1 +4.5/B HYC m HY 7.38 +.5 -1.1 +3.7/C HYIIns HY 9.67 +.4 ... +3.5/C IncA m CI 9.31 -.4 -1.5 +1.6/B InProtIns IP 8.46 -.2 -.8 +.7/C IntlEMA m EM 29.85 -1.1 -.4 +5.9/C IntlEMJ m EM 28.74 -1.1 -.3 +6.0/C IntlIIns FG 17.02 +1.0 -.6 +6.2/C LCpSP500IdxA m LB 17.35 +2.1 -1.0 +9.4/B LCpSP500IdxIs LB 17.35 +2.2 -.9 +9.8/A LCpSP500IdxJ m LB 17.18 +2.1 -1.0 +9.6/B LfTm2010Ins TA 13.40 +.8 -1.0 +3.7/C LfTm2010J m TA 13.36 +.8 -1.0 +3.5/C LfTm2020A m TE 14.21 +1.2 -.8 +4.5/C LfTm2020Ins TE 14.12 +1.3 -.7 +4.8/B LfTm2020J m TE 14.04 +1.2 -.8 +4.6/B LfTm2030A m TH 14.70 +1.6 -.7 +5.4/C LfTm2030Ins TH 14.66 +1.6 -.5 +5.8/C LfTm2030J m TH 14.62 +1.6 -.5 +5.6/C LfTm2040A m TJ 15.40 +1.9 -.2 +6.1/D LfTm2040Ins TJ 15.68 +2.0 -.1 +6.5/C LfTm2040J m TJ 15.55 +1.9 -.1 +6.3/D LfTm2050Ins TN 15.68 +2.1 +.1 +6.9/C LfTm2050J m TN 15.25 +2.1 ... +6.6/D LfTmStrIncIns RI 12.21 +.3 -1.1 +2.9/C LfTmStrIncJ m RI 12.16 +.4 -1.1 +2.7/C LgCpGrA m LG 9.51 +3.5 +5.4 +10.1/C LgCpGrIIns LG 15.32 +3.2 +6.2 +13.6/A LgCpGrIJ m LG 12.74 +3.2 +6.2 +13.4/A LgCpGrIns LG 10.13 +3.6 +5.7 +10.6/C LgCpGrJ m LG 8.77 +3.5 +5.5 +10.2/C LgCpValA m LV 10.67 +2.3 -2.2 +6.1/D LgCpValIIIIns LV 16.54 +2.1 -2.3 +7.4/B LgCpValIIIJ m LV 16.31 +2.1 -2.5 +7.0/C LgCpValJ m LV 10.40 +2.3 -2.3 +6.2/D MdCpA m MG 26.20 +.6 -2.0 +8.5/C MdCpGrIIIIns MG 11.34 +.6 +2.0 +7.5/D MdCpGrJ m MG 7.03 +1.2 +.9 +8.7/B MdCpJ m MG 25.25 +.6 -1.9 +8.7/B MdCpSP400IdxJ m MB 20.64 +2.3 -1.0 +8.6/A MdCpValIIIJ m MV 19.06 +1.7 -5.1 +4.8/D MdCpValIIns MV 14.77 +2.0 -2.0 +5.5/D PrefSecIns RR 10.07 -.4 -1.5 +4.7/C RlEsttSecA m SR 22.67 +2.6 -4.2 +4.6/A RlEsttSecIns SR 22.69 +2.6 -4.1 +5.0/A RlEsttSecJ m SR 22.02 +2.7 -4.2 +4.7/A SAMgBA m MA 15.80 +1.3 -.8 +5.1/C SAMgBC m MA 15.55 +1.2 -1.1 +4.3/D SAMgCnsBA m CA 12.08 +.8 -1.0 +3.9/B SAMgCnsBC m CA 11.95 +.8 -1.2 +3.1/D SAMgCnsGA m AL 18.11 +1.7 -.6 +6.4/B SAMgCnsGC m AL 16.84 +1.7 -.8 +5.6/D SAMgmtFlxIncA m XY 12.25 +.3 -1.3 +2.9/B SAMgmtFlxIncC m XY 12.12 +.2 -1.7 +2.2/D SAMgmtStrGrA m XM 20.46 +1.8 -.6 +6.7/C SAMgmtStrGrC m XM 18.64 +1.7 -.9 +5.9/D ShrtTrmIncA m CS 12.04 ... -.4 +1.1/B SmCpA m SB 23.53 +4.8 +3.1 +8.8/B SmCpGrIIns SG 14.38 +3.5 +3.3 +11.1/B SmCpGrIJ m SG 10.74 +3.4 +3.2 +10.7/B SmCpIns SB 25.22 +4.9 +3.2 +9.2/B SmCpJ m SB 22.54 +4.8 +3.2 +9.0/B SmCpSP600IdxIns SB 27.66 +4.0 +2.1 +11.7/A SmCpSP600IdxJ m SB 26.24 +4.0 +2.1 +11.4/A SmCpValIIIns SV 13.06 +3.7 -.9 +7.3/C TxExBdA m MI 7.11 ... -1.0 +2.5/AProFundsBtchUltrSctInv LE 57.54 +1.0 -7.9 -3.9/E IntUltraSectInv LE 82.04 +8.7 +18.9 +32.9/A NASDAQ100Inv LG 65.69 +3.8 +3.5 +13.1/A UltBullInv LE 55.21 +3.9 -4.2 +15.4/B UltMidCpInv LE 42.14 +4.1 -4.2 +13.3/B UltNASDAQ100Inv LE 63.94 +7.5 +4.9 +25.6/A UltSmCpInv LE 60.10 +8.3 +.7 +13.8/BProspectorOpp m MB 20.87 +1.6 +.1 +9.7/AProvident TrustTrustStr LG 15.02 +2.7 +2.0 +14.1/APrudentialBalA m MA 15.52 +1.0 -1.7 +5.8/B BalZ MA 15.63 +1.0 -1.7 +6.1/A CAMnIncA m MC 10.42 -.1 -1.1 +2.2/D CorBdZ CI 9.63 -1.0 -2.5 +1.3/B FinclSvcsA m SF 14.58 +2.0 +1.6 +2.9/E GlbRlEsttA m GR 23.30 +2.9 -3.1 +1.5/E GlbRlEsttC m GR 22.80 +2.9 -3.2 +.9/E GlbRlEsttZ GR 23.41 +3.0 -2.9 +1.9/D GlbTtlRetA m IB 6.72 -2.8 -.9 +3.9/A GvtIncA m GI 9.24 -.9 -2.2 +.1/C GvtIncZ GI 9.22 -1.0 -2.2 +.4/B HYA m HY 5.40 +.5 -.2 +5.0/A HYB m HY 5.40 +.6 -.2 +4.5/A HYC m HY 5.40 +.6 -.3 +4.2/B HYZ HY 5.42 +.7 ... +5.3/A JenniFocGrA m LG 15.12 +3.2 +8.7 +14.7/A JenniFocGrC m LG 12.37 +3.2 +8.4 +13.8/A Jsn2020FocA m LG 14.89 +2.6 +2.0 +10.1/C Jsn2020FocC m LG 10.50 +2.6 +1.8 +9.3/D Jsn2020FocZ LG 16.53 +2.7 +2.2 +10.4/C JsnBlndA m LG 21.29 +2.8 +2.2 +8.6/E JsnDiverGrA m LG 13.08 +3.0 +5.8 +11.2/C JsnEqIncC m LB 14.95 +1.2 -2.0 +2.7/E JsnEqOppA m LB 19.31 +1.5 -.7 +7.1/D JsnGrA m LG 38.27 +4.1 +5.7 +13.5/A JsnGrC m LG 30.79 +4.1 +5.4 +12.7/A JsnGrZ LG 41.19 +4.1 +5.8 +13.8/A JsnHlthSciA m SH 45.16 +3.4 +.8 +2.6/C JsnHlthSciC m SH 34.50 +3.4 +.6 +1.9/C JsnHlthSciZ SH 49.70 +3.4 +.9 +2.9/B JsnMidCpGrA m MG 35.35 +1.7 +.2 +5.5/E JsnMidCpGrC m MG 27.47 +1.6 ... +4.8/E JsnMidCpGrZ MG 38.17 +1.7 +.3 +5.8/E JsnNatrlResA m SN 39.83 +9.8 +2.3 -2.0/D JsnSmCoA m SG 25.35 +3.5 +1.6 +8.8/D JsnSmCoC m SG 13.99 +3.4 +1.5 +8.0/D JsnSmCoZ SG 27.30 +3.5 +1.8 +9.1/D JsnUtilityA m SU 13.75 +2.8 -1.9 +3.7/D JsnUtilityC m SU 13.69 +2.8 -2.1 +3.0/D JsnUtilityZ SU 13.77 +2.8 -1.8 +4.0/D JsnValA m LV 19.65 +1.2 -3.2 +3.9/E MuniHighIncomeA m HM 10.13 ... -.5 +3.7/C MuniHighIncomeC m HM 10.13 ... -.7 +2.9/D NtnlMnA m MI 14.52 -.3 -1.3 +2.1/B QMADefesvEqA m LB 14.25 +.8 -3.7 +6.2/E QMAIntlEqA m FV 7.94 +1.3 -.4 +3.8/B QMALgCpCorEqA m LB 16.35 +2.1 -1.6 +9.3/B QMAMdCpValC m MV 18.23 +.8 -5.3 +4.8/D QMASmCpValZ SV 19.49 +1.6 -3.6 +8.1/C QMAStkIdxI LB 51.61 +2.2 -.9 +9.8/A QMAStkIdxZ LB 51.60 +2.2 -.9 +9.8/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 14.07 -1.1 -2.5 +2.4/APutnamAMTFreeMnA m ML 14.85 -.4 -1.5 +2.0 AbsRet100A m NT 10.04 +.2 +.9 +1.8 AbsRet100Y NT 10.07 +.3 +1.0 +2.0 CATxExIncA m MC 7.99 -.1 -1.3 +2.5/C CnvrtSecA m CV 25.68 -.7 +1.2 +4.6 CnvrtSecY CV 25.67 -.7 +1.3 +4.9 CptlOppsA m SB 13.64 +.6 +1.1 +4.5 CptlSpectrumA m AL 32.01 -1.0 -6.6 -2.9/E CptlSpectrumB m AL 30.46 -1.0 -6.8 -3.7/E CptlSpectrumC m AL 30.39 -1.0 -6.8 -3.7/E CptlSpectrumY AL 32.40 -1.0 -6.5 -2.7/E DiversIncA m NT 7.11 +.9 +2.6 +3.4/A DiversIncC m NT 6.98 +1.0 +2.4 +2.7/C DiversIncM m NT 6.97 +.9 +2.6 +3.1/B DynAstAlcBalA m MA 14.98 +1.6 -1.7 +5.3/B DynAstAlcBalB m MA 14.91 +1.5 -1.9 +4.5/D DynAstAlcBalC m MA 14.56 +1.5 -2.0 +4.5/D DynAstAlcBalY MA 15.01 +1.6 -1.7 +5.5/B DynAstAlcCnsrA m TV 10.63 +.5 -2.3 +3.1/C DynAstAlcCnsrY TV 10.67 +.5 -2.2 +3.4/C DynAstAlcGrA m AL 16.82 +2.0 -1.3 +6.6/B DynAstAlcGrB m AL 16.42 +2.0 -1.5 +5.9/C DynAstAlcGrC m AL 15.77 +2.0 -1.5 +5.9/C DynAstAlcGrY AL 17.01 +2.0 -1.2 +6.9/A EqIncA m LV 23.97 +2.2 -1.9 +7.6/B EqIncB m LV 23.68 +2.2 -2.2 +6.8/C EqIncC m LV 23.68 +2.2 -2.2 +6.8/C EqIncM m LV 23.65 +2.2 -2.1 +7.1/C EqIncY LV 23.98 +2.2 -1.8 +7.9/B EqSpectrumA m MB 36.00 +2.5 -5.1 -2.9/E EqSpectrumC m MB 33.75 +2.5 -5.4 -3.6/E EqSpectrumY MB 36.67 +2.6 -5.0 -2.6/E EuropeEqA m ES 27.29 +.7 -.5 +1.9 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 +2.6 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 15.87 +2.8 +.8 +6.0/C GlbHCA m SH 49.16 +2.0 -.4 +.2/D GlbHCY SH 52.74 +2.1 -.3 +.4/D GlbIncA m IB 11.98 -1.4 -.2 +2.1 GlbNatrlResA m SN 16.29 +3.7 -2.6 -7.5 GlbUtlsA m SU 13.43 +2.1 -.7 +4.2 GrOppsA m LG 32.45 +3.2 +3.7 +12.1/B GrOppsB m LG 27.60 +3.1 +3.4 +11.2/B GrOppsC m LG 28.10 +3.1 +3.4 +11.3/B HighYieldA m HY 5.79 +.4 -.8 +3.7/C HighYieldM m HY 5.77 +.4 -.8 +3.4/C IncA m CI 6.83 -.4 -.4 +1.3/B 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 41.53 -.3 -1.8 +5.6 IntlEqA m FB 26.17 +1.7 ... +3.8/D IntlEqY FB 26.48 +1.7 +.1 +4.0/C IntlGrA m FG 23.08 -.4 +1.0 +5.6 IntlValA m FV 12.19 +1.2 -.2 +3.8 InvsA m LB 28.19 +2.3 -.7 +9.0/B InvsC m LB 26.50 +2.3 -1.0 +8.2/C InvsY LB 28.62 +2.4 -.6 +9.3/B MATEIncA m MT 9.38 -.4 -1.7 +1.8 MinnesotaTEIncA m SM 9.07 -.4 -1.4 +1.7 MltAsAbRtA m AM 11.87 +1.1 -2.7 +1.8/B MltAsAbRtC m AM 11.52 +1.1 -2.9 +1.1/B MltAsAbRtY AM 11.91 +1.1 -2.7 +2.1/A MortgageSecsA m GI 12.55 -.2 -.7 -.2/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 -.3 -1.4 +1.8 PETEIncA m MP 8.91 -.3 -1.4 +1.9 RsrchA m LB 33.17 +.7 +.2 +9.0 RtrReady2020A m TE 19.45 -1.5 -2.8 +2.0 RtrReady2025A m TG 22.57 -2.2 -3.8 +2.5 RtrReady2030A m TH 22.76 ... -1.8 +4.1 RtrReady2035A m TI 23.51 -.3 -2.1 +4.9 SmCpGrA m SG 39.34 -.5 +4.2 +8.0 SmCpValA m SV 13.07 +.6 -3.5 +7.3 SmCpValY SV 13.75 +.7 -3.3 +7.6 SustFutureA m MV 19.63 +.5 -1.4 +4.3 SustFutureY MV 19.71 +.6 -1.4 +4.5 SustLeadersA m LG 92.96 +3.0 +3.9 +11.5/B SustLeadersB m LG 73.07 +2.9 +3.7 +10.6/C SustLeadersC m LG 79.31 +2.9 +3.6 +10.6/C SustLeadersM m LG 80.77 +2.9 +3.8 +10.9/C SustLeadersY LG 99.36 +3.0 +4.0 +11.7/B TEIncA m ML 8.45 -.3 -1.4 +2.3/C TxFrHYA m HM 12.41 ... -.5 +3.7/CQCIBalIns CA 11.91 +1.0 -1.7 +4.3/BQSCnsrvGrA m MA 14.36 +.3 -1.0 +4.6/C DefesvGrA m CA 13.06 -.3 -1.3 +3.6/C GlbEqA m WS 17.17 +1.9 -1.5 +8.1/B GrA m XM 16.44 +1.5 -.8 +5.5/D ModGrA m AL 16.17 +1.0 -.7 +5.4/D SP500IdxA b LB 24.92 +2.1 -1.0 +9.4/BQuantitativeInternationalEq FB 15.54 +2.2 +.9 +4.2/CRBCEntprI d SG 22.65 +2.7 -1.4 +6.7/E SMIDCpGrI d MG 14.08 +2.0 +2.3 +9.3/BReynoldsBlueChipGr b LG 59.86 +5.1 +6.2 +7.6/ERice Hall JamesMicroCpIns d SG 33.67 +5.6 +1.8 +9.1/D SmCpIns SG 11.30 +4.3 +3.4 +4.8/ERiverNorthCorOppR m MA 10.68 +1.2 -1.0 +5.9/B dblelnStrIncI d MU 10.20 -.2 -.4 +3.2 dblelnStrIncR m MU 10.22 -.2 -.5 +3.0RiverbridgeGrIns d MG 18.60 +.8 +2.9 +11.5/ARockefellerCorTxableBdIns CI 9.78 -1.1 -2.3 +1.2/C IntermTENtBdIns MI 9.91 -.3 -1.2 +.6/ERoyceLowPricedStkSvc m SB 8.64 +3.6 +2.1 +4.1/E MicroCpInvm d SB 11.79 +3.2 +1.3 +3.7/E OppInvm d SV 13.45 +3.9 -1.0 +10.5/A PEMutCnslt m SB 8.52 +2.4 +.7 +8.3/C PEMutInvm d SB 10.64 +2.6 +1.1 +9.4/B PremInvm d SG 16.57 +1.2 -.2 +10.5/B Sm/MdCpPremSvc m MB 14.87 -.3 -4.7 +7.7/B SmCpValSvc m SV 10.15 +2.6 +.3 +3.0/E SmlrCoGrSvc m SG 10.93 +4.3 +2.2 +7.6/D SpecEqInvm d SV 20.05 -.8 -8.0 +4.9/E TtlRetInvm d SB 13.26 +1.9 -2.1 +8.6/CRussellInvEmergMktsS EM 21.35 -2.0 +.9 +5.7 InvGbRlEstSecS GR 33.02 +2.0 -1.6 +2.9 InvGlobalEqS WS 10.79 +1.0 -.1 +7.3 InvIntlDvdMktS FB 41.22 +1.3 ... +5.3 InvInvmGrdBdS CI 20.67 -1.0 -2.6 +1.0 InvLPBalStrA m MA 11.36 +.7 +.5 +4.4 InvLPBalStrC b MA 11.08 +.6 +.3 +3.6 InvLPBalStrS MA 11.51 +.7 +.6 +4.6 InvLPCnsrvStrA m XY 9.71 +.1 -.3 +2.3 InvLPCnsrvStrC b XY 9.59 +.1 -.6 +1.5 InvLPEqGrStrA m AL 13.48 +1.3 +.7 +5.8 InvLPEqGrStrC b AL 12.03 +1.3 +.5 +5.0 InvLPEqGrStrS AL 13.55 +1.3 +.8 +6.1 InvLPGrStrA m AL 12.67 +1.0 +.6 +5.0 InvLPGrStrC b AL 12.20 +.9 +.3 +4.3 InvLPGrStrS AL 12.85 +.9 +.6 +5.3 InvLPModStrA m CA 10.43 +.4 +.2 +3.8 InvLPModStrC b CA 10.26 +.3 -.1 +3.0 InvLPModStrS CA 10.49 +.4 +.2 +4.0 InvShrtDurBdS CS 18.97 ... -.1 +1.1 InvStratBdS CI 10.55 -1.1 -2.3 +1.3 InvTEBdS MI 22.66 -.1 -.9 +2.1 InvTxMgdUSLgCpS LB 40.77 +.8 -.4 +9.0 InvTxMgdUSMSCpS SG 26.77 +.9 +.5 +7.2 InvUSCoreEqS LB 32.07 +.6 -.6 +9.3 InvUSDefesvEqS LB 51.11 +.1 -.6 +9.2 InvUSSmCpEqS SB 31.98 +1.4 +.3 +8.6RydexBasBiotechInv SH 84.41 +1.2 -3.3 -.8/D DynSP500H b LE 103.94 +3.9 -4.1 +15.4/B HCInv SH 28.86 +2.7 +.7 +2.4/C InternetInv ST 126.08 +3.8 +8.8 +16.5/D IvGvLnBdStrInv IT 35.78 +3.1 +7.5 -1.8/A NASDAQ1002xStrH b LE 129.74 +7.4 +5.1 +25.7/A NASDAQ100Inv LG 35.25 +3.9 +3.7 +14.0/A NovaInv LE 69.35 +3.1 -2.7 +12.1/C SP500PureGrH b LG 66.26 +2.3 +4.1 +8.7/E SP500PureValH b LV 85.07 +3.8 -.8 +6.3/C TechInv ST 94.12 +2.0 +5.5 +14.9/DSEICAMuniBdF MF 10.49 -.3 -1.7 +1.0/E CoreFxdIncF CI 10.92 -1.0 -2.4 +1.3/B EmergMktsDbtF EB 9.99 -3.7 -1.8 +3.1/D EmergingMktsEqF EM 12.75 -1.0 -1.4 +6.6/B GNMAF GI 10.11 -.5 -1.7 +.5/A HighYieldBdF HY 7.07 +.9 +.2 +4.9/A IntermTermMuniF MI 11.43 -.2 -1.3 +1.8/B IntlEqF FB 11.63 +2.7 -.1 +5.3/B IntlFxdIncF IB 10.27 -.2 +.6 +2.1/C LargeCapGrowthF LG 35.29 +2.6 +3.1 +9.4/D LargeCapValueF LV 24.69 +1.7 -2.6 +5.9/D MaschtsMuniBdF MT 10.25 -.4 -2.0 +.9/E MidCapF MB 26.97 +1.0 -2.2 +8.7/A NewJrsyMuniBdF MJ 10.18 -.2 -1.4 +1.3/E NewYorkMuniBdF MN 10.45 -.5 -1.7 +1.0/D PnnylvnMuniBdF MP 10.46 -.4 -1.8 +1.1/E S&P500IndexF LB 62.26 +2.2 -1.0 +9.6/B ShortDurGovtF GS 10.23 -.1 -.2 +.4/A SmallCapGrowthF SG 36.78 +4.5 +4.1 +8.1/D SmallCapValueF SV 24.13 +2.1 -2.6 +5.9/D TaxMgdSm/MdCpF SB 22.92 +2.1 +.1 +7.2/D TxMgdLCpF LB 25.24 +1.9 -.6 +7.7/D USMgdVolF LV 17.15 +.9 -2.8 +7.0/C UltraShtDurBdF UB 9.31 +.2 +.4 +1.2/BSSGAIntlStkSelionN b FV 11.56 +2.3 -2.0 +3.1/C SP500IdxN b LB 36.97 +2.2 -1.0 +9.8/ASalientIntlDvSgnlIns FB 6.93 +.1 -.6 +2.7/E IntlSmCpIns FR 22.05 +.1 +1.6 +10.7/B SelIncA m RR 20.59 +1.2 -5.9 +1.7/E SelIncC m RR 19.99 +1.1 -6.1 +1.1/ESchroderNorthAmrcnEqInv LB 16.74 +.2 -1.2 +9.4 TtlRetFIInv CI 9.53 -1.2 -2.6 +.8SchwabBal MA 15.42 +1.2 -.3 +6.0/A CATFBd MF 11.60 -.3 -1.3 +1.7/C CorEq LB 22.31 +1.4 -1.8 +8.4/C DivEq LV 15.65 +.9 -3.9 +5.3/D FdmtlIntlLgCIdx FV 9.59 +3.6 +.6 +5.3/A FdmtlUSLgCIdx LV 16.90 +2.5 -2.1 +8.3/A FdmtlUSSmCIdx SB 14.90 +3.7 -.2 +8.5/C GNMA GI 9.56 -.6 -2.0 +.2/C GlbRlEstt GR 7.50 +2.3 -2.2 +4.6/A HC SH 23.91 +1.6 -1.3 +3.9/B HdgdEq LO 17.03 +1.6 -.6 +6.2/A IntermTrmBd CI 9.75 -.7 -1.8 +.5/E IntlIdx FB 20.96 +2.6 +.4 +4.7/C LgCpGr LG 17.89 +2.3 -.1 +9.7/D MktTrackAllEq XM 18.73 +2.7 -.2 +8.1/A MktTrackBal MA 18.38 +1.2 -1.0 +5.2/B MktTrackCnsrv CA 15.81 +.5 -1.5 +3.6/C MktTrackGr AL 22.92 +2.0 -.5 +6.8/B SP500Idx LB 40.84 +2.2 -.8 +9.9/A Schwab1000Idx LB 62.13 +2.2 -.8 +9.5/B SmCpEq SB 21.31 +3.1 +1.4 +8.7/C SmCpIdx SB 31.16 +4.2 +1.7 +9.8/B TFBd MI 11.47 -.3 -1.3 +1.6/C Trgt2010 TA 13.18 +.4 -1.1 +3.7/C Trgt2020 TE 14.08 +.6 -.8 +4.5/B Trgt2030 TH 15.67 +1.2 -.5 +6.1/B Trgt2040 TJ 16.90 +1.6 -.3 +7.0/B TrsInPrtScIdx IP 10.91 -.4 -1.1 +1.0/B TtlStkMktIdx LB 46.98 +2.3 -.6 +9.6/BSchwartzMariaBd XY 11.26 +.1 -.9 +2.4/D MariaGr MG 31.49 +2.9 +2.2 +11.4/A MariaRisingDiv LB 18.24 +2.8 -.8 +7.2/DSegall Bryant & HamiSmCpVal d SB 12.67 +3.9 +1.4 +8.5/CSelectedAmrcnD LB 40.34 +4.2 -.6 +10.6/A AmrcnS b LB 40.24 +4.2 -.7 +10.2/ASequoiaSequoia LG 172.41 +2.4 +1.7 -1.8/ESheltonCMCATFInc MF 11.23 -.3 -1.1 +1.2/D CMCorValDrct LV 23.61 +1.9 -1.9 +5.9/D CMSP500IdxDrct LB 50.74 +.6 -.2 +10.0 CMSPMdCpIdxDrct MB 26.32 +2.2 -1.1 +9.1/A CMSPSmCpIdxDrct SB 22.96 +3.9 +2.1 +11.5/ASitDivGrI d LB 16.33 +1.1 -2.5 +8.4/C LgCpGr d LG 41.10 +2.2 +1.3 +10.7/C MidCpGr d MG 18.45 +2.0 +.5 +4.6/E MinnesotaTFInc SM 10.36 ... -.5 +2.8/A SmCpGr d MG 54.45 +2.1 -.3 +3.5/E TFInc MI 9.63 ... -.1 +4.0/A USGvtSec UB 10.77 -.2 -.3 +.8/DSmead FundsValI1 LB 44.67 +1.9 -3.9 +7.4/D ValInv b LB 44.74 +1.9 -4.0 +7.1/DSnow CapitalOppA m MV 26.60 +2.5 -2.6 +.4/E OppIns d MV 26.90 +2.6 -2.5 +.7/ESound ShoreShoreInv LV 44.34 +1.5 -3.4 +6.0/DSpirit of AmericaIncA m CL 11.65 -.3 -2.0 +3.0/C LgCpValA m LB 21.16 +2.4 -2.0 +6.8/D MnTFBdA m MI 9.28 -.3 -1.0 +2.4/A RlEsttIncGrA m SR 11.01 +3.3 -5.5 +1.5/EState FarmBal MA 65.75 +.4 -4.3 +4.1/D BdIns CI 10.81 -.9 -2.5 +1.0/C BdPrem m CI 10.82 -.9 -2.4 +.9/D EqBdPrem m MA 12.23 +.2 -.6 +6.1/A EqIns LG 10.80 +1.0 +.7 +9.6/D EqPrem m LG 11.28 +1.0 +.7 +9.5/D Gr LB 75.61 +1.0 -5.7 +6.3/E Interim GS 9.73 -.5 -.9 +.2/B IntlEqPrem m FG 13.41 +2.1 +2.1 +5.5/C IntlIdxPrem m FB 13.15 +2.6 +.1 +4.0/C LfPth2020Prem m TE 14.64 +.5 -1.7 +3.4/D LfPth2030Prem m TH 16.18 +1.1 -1.6 +4.7/E LfPth2040Prem m TJ 17.51 +1.7 -1.5 +5.7/E LfPthRetPrem m RI 13.20 +.4 -1.6 +3.0/C MnBd MI 8.47 -.3 -1.2 +1.8/C SP500IdxIns LB 19.75 +2.1 -1.0 +9.5/B SP500IdxPrems m LB 19.70 +2.2 -.9 +9.4/B SmCpIdxIns SB 18.47 +4.2 +1.5 +9.1/B SmCpIdxPrems m SB 18.13 +4.3 +1.5 +9.0/B SmMidCpEqIns SB 12.32 +4.6 +.5 +5.7/D SmMidCpEqPrems m SB 11.62 +4.6 +.5 +5.6/E TxAdvtgdBdPrem m MI 11.58 -.3 -1.1 +1.9/BState StreetDiscpEMEqN b EM 8.22 -.8 -3.3 -.8/ESterling CapitalMidValIns MB 18.81 +1.0 -1.9 +6.6/C NCIntermTFIns SI 10.48 -.3 -1.3 +1.2/C ShrtDrBdI CS 8.53 ... -.2 +1.1/B StrtonMdCpVlIns MB 65.97 +1.6 -3.5 +7.1/B StrtonRlEsttIns SR 35.14 +2.7 -4.8 +4.4/A StrtonSmCpVlIns SB 83.68 +1.6 -3.1 +9.1/B TtlRetBdIns CI 10.25 -.8 -2.2 +1.7/A VIIntermTFIns SI 11.42 -.4 -1.5 +1.1/D WstVIIntrmTFIns SI 9.76 -.3 -1.4 +1.5/BStone HarborHYBdIns HY 8.00 +.9 -.6 +2.7/EStralem FundEq d LB 9.82 +2.4 -2.4 +6.8/DT. Rowe PriceAfrcMdlEst d MQ 10.11 +.2 +5.1 +1.5/C BCGr LG 103.46 +4.2 +7.4 +15.6/A BCGrAdv b LG 101.99 +4.2 +7.3 +15.3/A BCGrR b LG 98.26 +4.2 +7.2 +15.0/A Bal MA 24.33 +.5 +.4 +6.5 CATFBd MC 11.29 -.3 -1.2 +2.6/C Comm&TeInv SC 98.97 +1.5 +2.6 +15.7/A CorpInc TW 9.18 -1.3 -3.9 +1.7/D CptlAprc MA 28.37 +1.1 +.3 +8.5/A CptlAprcAdv b MA 28.06 +1.1 +.3 +8.2/A CptlOpp LB 26.02 +2.4 -.2 +10.6/A DivGr LB 42.70 +1.3 -1.3 +9.5/B DivGrAdv b LB 42.65 +1.3 -1.4 +9.2/B DivMdCpGr MG 29.84 +1.4 +1.5 +9.3/B EMBd d EB 11.89 -2.2 -3.2 +5.4/A EMLclCcyBd d XP 6.79 -4.6 -.1 +3.2/B EMStk d EM 44.61 -2.0 -.8 +8.8/A EmergEurope d MQ 15.18 -7.8 -2.9 +5.0/B EqIdx500 d LB 70.78 +2.2 -.9 +9.7/A EqInc LV 32.33 +1.7 -2.7 +7.5/B EqIncAdv b LV 32.26 +1.7 -2.7 +7.2/B EqIncR b LV 32.19 +1.6 -2.8 +6.9/C ErpnStk d ES 21.03 +3.1 +1.6 +2.2/E ExtendedEqMktId d MB 28.34 +3.0 +.5 +8.4/A FinclSvcs SF 28.67 +2.3 +2.4 +11.2/B GNMA GI 8.95 -.5 -1.4 +.5/B GeorgiaTFBd SL 11.27 -.4 -1.4 +2.0/B GlbGrStk d WS 26.34 +2.3 +3.3 +10.3/A GlbMltSectBd IB 11.25 -.4 -.3 +3.7 GlbRlEstt d GR 19.93 +2.4 -1.9 +1.7/D GlbStk d WS 39.57 +1.7 +3.9 +13.4/A GlbTech ST 17.61 +3.2 +4.6 +22.1/A GrStk LG 65.91 +3.8 +5.2 +13.8/A GrStkAdv b LG 64.39 +3.8 +5.1 +13.5/A GrStkR b LG 62.24 +3.8 +5.0 +13.2/A GrandInc LB 28.24 +2.1 -.5 +9.7/A HY d HY 6.58 +.3 -.8 +4.3 HlthSci SH 71.53 +3.3 +1.7 +5.4/B InProtBd IP 11.71 -.3 -1.0 +.7/C InsAfrcMdlEst d MQ 6.99 +.3 +5.3 +1.9/C InsCorPlus CI 10.07 -.8 -2.1 +1.7 InsEMBd d EB 8.64 -2.0 -2.7 +6.2/A InsEMEq d EM 40.76 -2.0 -.8 +8.9/A InsFltngRt d BL 10.02 +.5 +1.5 +3.9/B InsFltngRtF d BL 10.01 +.4 +1.4 +3.7/B InsGlbGrEq d WS 28.61 +2.4 +3.6 +10.7/A InsHY d HY 8.76 +.5 -.7 +4.5/A InsIntlCorEq d FB 14.05 +2.6 +.8 +5.5/A InsIntlGrEq d FG 24.73 +.6 -.6 +5.5/C InsLgCpCorGr LG 40.23 +4.3 +7.5 +15.7/A InsLgCpGr LG 39.48 +4.4 +7.0 +16.1/A InsLgCpVal LV 22.64 +1.9 -3.2 +7.7/B InsMdCpEqGr MG 55.47 +.3 +1.8 +11.0/A InsSmCpStk SG 24.28 +2.8 +2.4 +10.4/C InsUSStructRsrc LB 12.91 +2.4 -.1 +10.7/A IntlBd d IB 9.04 -3.6 +.4 +3.0/A IntlDiscv d FR 72.83 +.8 +2.0 +12.6/A IntlEqIdx d FB 14.49 +2.5 +.3 +5.0/B IntlStk d FG 18.55 +.6 -.6 +5.4/D IntlStkAdv m FG 18.60 +.6 -.7 +5.1/D IntlValEq d FV 15.06 +2.2 -.4 +2.4/D IntlValEqAdv m FV 15.30 +2.1 -.6 +2.1/D IntlValEqR m FV 15.09 +2.1 -.7 +1.8/E Japan d JS 15.52 +.1 +2.7 +14.4/A LatinAmerica d LS 24.48 -5.1 -.3 +6.7/A MdCpGr MG 88.70 +.3 +1.9 +10.4/B MdCpGrAdv b MG 86.06 +.3 +1.8 +10.2/B MdCpGrR b MG 83.50 +.3 +1.8 +9.9/B MdCpVal MV 30.65 +3.5 +.8 +9.0/A MdCpValAdv b MV 30.50 +3.5 +.7 +8.8/A MdCpValR b MV 30.02 +3.5 +.7 +8.5/A MrylndShTrTFBd SS 5.13 -.3 -.4 +.2/D MrylndTFBd SL 10.57 -.2 -1.1 +2.4/A NJTFBd MJ 11.80 -.2 -1.2 +2.5/C NYTFBd MY 11.38 -.3 -1.2 +2.4/B NewAmericaGr LG 50.75 +3.6 +5.7 +13.7/A NewAmericaGrAdv b LG 49.64 +3.6 +5.5 +13.4/A NewAsia d PJ 19.33 -.2 -1.2 +6.9/B NewEra SN 36.70 +7.1 +.5 +2.2/C NewHorizons SG 55.42 +1.6 +5.4 +14.0/A NewInc CI 9.18 -.8 -2.2 +1.1 NewIncAdv b CI 9.17 -.9 -2.3 +.9 OverseasStk d FB 11.40 +2.6 +.8 +5.4/B PersonalStrBal MA 24.13 +1.1 +.5 +6.6/A PersonalStrGr AL 34.25 +1.7 +.9 +7.9/A PersonalStrInc CA 19.49 +.6 +.1 +5.1/A QMUSSmCpGrEq d SG 35.52 +2.4 +1.8 +9.9/C RlAsts d IH 11.49 +4.3 -1.7 +2.4/D RlEstt d SR 26.90 +3.1 -5.7 +2.9/C RlEsttAdv m SR 27.25 +3.1 -5.8 +2.6/C Rtr2005 TA 13.56 -.2 -.7 +4.2 Rtr2005Adv b TA 13.50 -.3 -.7 +4.0 Rtr2005R b TA 13.57 -.3 -.8 +3.7 Rtr2010 TA 18.17 -.2 -.6 +4.6 Rtr2010Adv b TA 18.08 -.2 -.7 +4.3 Rtr2010R b TA 17.96 -.3 -.8 +4.0 Rtr2015 TD 14.92 -.1 -.4 +5.1 Rtr2015Adv b TD 14.87 -.1 -.5 +4.9 Rtr2015R b TD 14.72 -.2 -.6 +4.6 Rtr2020 TE 22.51 ... -.1 +5.9 Rtr2020Adv b TE 22.34 ... -.2 +5.6 Rtr2020R b TE 22.12 -.1 -.3 +5.4 Rtr2025 TG 17.61 +.1 +.1 +6.5 Rtr2025Adv b TG 17.50 ... ... +6.2 Rtr2025R b TG 17.32 ... -.1 +5.9 Rtr2030 TH 26.00 +.2 +.3 +7.1 Rtr2030Adv b TH 25.77 +.1 +.2 +6.8 Rtr2030R b TH 25.55 +.1 +.2 +6.5 Rtr2035 TI 19.07 +.3 +.5 +7.5 Rtr2035Adv b TI 18.96 +.2 +.4 +7.2 Rtr2035R b TI 18.75 +.2 +.3 +6.9 Rtr2040 TJ 27.42 +.3 +.7 +7.8 Rtr2040Adv b TJ 27.16 +.3 +.6 +7.5 Rtr2040R b TJ 26.97 +.3 +.5 +7.3 Rtr2045 TK 18.62 +.4 +.8 +8.0 Rtr2045Adv b TK 18.49 +.3 +.7 +7.7 Rtr2045R b TK 18.28 +.3 +.6 +7.5 Rtr2050 TN 15.64 +.3 +.8 +8.0 Rtr2050Adv b TN 15.50 +.3 +.7 +7.7 Rtr2050R b TN 15.36 +.3 +.7 +7.4 Rtr2055 TL 15.70 +.4 +.8 +8.0 Rtr2055Adv b TL 15.60 +.4 +.7 +7.7 RtrBal CA 15.27 -.2 -.4 +4.2 RtrBalAdv b CA 15.28 -.1 -.5 +3.9 RtrBalR b CA 15.27 -.2 -.6 +3.6 SciandTech ST 48.24 +3.3 +6.1 +18.7/B SciandTechAdv b ST 47.61 +3.3 +6.0 +18.4/C ShrtTrmBd CS 4.65 ... -.2 +.8/C SmCpStk SG 48.81 +2.9 +2.3 +10.2/C SmCpStkAdv b SG 48.31 +2.8 +2.2 +9.9/C SmCpVal d SB 49.07 +3.9 ... +11.9/A SmCpValAdv m SB 48.75 +3.9 -.1 +11.5/A SpectrumGr LG 24.62 +.7 +1.6 +9.3 SpectrumInc MU 12.42 -.9 -1.3 +3.3 SpectrumIntl d FB 14.64 +1.0 +.2 +5.2/B SummitMnIncInv ML 11.69 -.3 -1.2 +2.7/B SummitMnIntrInv MI 11.63 -.2 -1.3 +1.8/C TFHY d HM 11.86 -.2 -.7 +3.6/C TFInc ML 9.93 -.3 -1.2 +2.3/C TFIncAdv b ML 9.94 -.2 -1.2 +1.9/D TFShrtInterm MS 5.49 -.4 -.8 +.5/C TtlEqMktIdx d LB 29.90 +2.3 -.8 +9.5/B TxEfficientEq d LG 30.08 +2.7 +4.2 +11.2/C USBdEnhIdx d CI 10.64 -1.0 -2.4 +1.1/C USLgCpCor LB 23.66 +2.1 -.6 +10.0/A USTrsInterm GI 5.53 -1.1 -2.2 -.1/D USTrsLngTrm GL 11.97 -2.5 -5.8 +.5/E VITFBd SL 11.78 -.2 -1.0 +2.4/A Val LV 36.14 +1.3 -3.2 +6.8/C ValAdv b LV 35.58 +1.3 -3.2 +6.6/CTCMSmCpGr SG 34.40 +3.1 +2.5 +12.1/ATCWCorFIIns CI 10.67 -.9 -2.2 +.8/D CorFIN b CI 10.64 -.9 -2.3 +.5/E EMIncIns EB 8.10 -2.4 -3.7 +5.6/A RltvVlDivAprcI LV 18.66 +1.5 -1.9 +6.0/D RltvVlDivAprcN b LV 18.98 +1.5 -2.0 +5.8/D RltvVlLgCpIns LV 21.03 +1.2 -3.4 +6.1/D RltvVlMidCpI MV 25.01 +2.7 -.6 +8.2/B SelEqsI LG 26.56 +4.7 +6.5 +12.1/B SelEqsN b LG 24.12 +4.7 +6.4 +11.8/B TtlRetBdI CI 9.64 -.8 -2.0 +1.0/C TtlRetBdN b CI 9.93 -.9 -2.1 +.7/DTETON WestwoodEqAAA b LB 12.84 +1.3 -2.4 +8.0/C MightyMitesAAA m SB 27.44 +1.7 -2.2 +9.0/BTIAA-CREFBdIdxIns CI 10.46 -1.0 -2.5 +.9/D BdIns CI 10.06 -.9 -2.2 +1.9/A BdPlusIns CI 10.13 -.9 -2.0 +2.0/A BdPlusRet CI 10.14 -.9 -2.1 +1.8/A BdPlusRetail b CI 10.15 -.9 -2.1 +1.7/A BdRet CI 10.24 -.9 -2.3 +1.6/B BdRetail b CI 10.23 -.9 -2.4 +1.5/B EnhIntlEqIdxIns FB 8.22 +2.2 -.2 +4.7/B EnhLCGrIdxIns LG 13.77 +2.7 +1.6 +12.8/A EnhLCValIdxIns LV 9.95 +1.3 -4.1 +6.3/C EqIdxIns LB 19.53 +2.4 -.6 +9.7/A EqIdxRet LB 19.82 +2.3 -.7 +9.4/B EqIdxRetail b LB 19.88 +2.3 -.7 +9.4/B GrIncIns LG 14.36 +2.6 +.7 +10.3/C GrIncPrem b LG 14.37 +2.6 +.6 +10.1/C GrIncRet LG 14.60 +2.6 +.6 +10.0/D GrIncRetail b LG 19.16 +2.6 +.6 +9.9/D HYIns HY 9.57 +.7 -.5 +4.2/B HYRet HY 9.57 +.7 -.6 +4.0/B HYRetail b HY 9.61 +.7 -.6 +4.0/B InLinkedBdIns IP 11.26 -.3 -.7 +.5/D InLinkedBdRet IP 11.33 -.4 -.9 +.2/D InLinkedBdRtl b IP 10.97 -.4 -.9 +.2/E IntlEqIdxIns FB 20.25 +2.6 +.4 +4.8/B IntlEqIdxPrem b FB 20.20 +2.6 +.3 +4.6/C IntlEqIdxRet FB 20.69 +2.6 +.3 +4.5/C IntlEqIns FG 13.30 +2.6 +.1 +5.8/C IntlEqPrem b FG 13.27 +2.6 ... +5.6/C IntlEqRet FG 13.78 +2.6 ... +5.5/C IntlEqRetail b FG 8.79 +2.7 ... +5.4/C Lfcycl2010Rtr TA 13.55 +.4 -.7 +4.6/A Lfcycl2015Rtr TD 12.24 +.6 -.7 +4.9/A Lfcycl2020Rtr TE 12.95 +.7 -.7 +5.4/A Lfcycl2025Rtr TG 13.39 +1.0 -.6 +6.0/A Lfcycl2030Rtr TH 13.76 +1.3 -.4 +6.5/A Lfcycl2035Rtr TI 14.28 +1.5 -.3 +7.1/A Lfcycl2040I TJ 10.96 +1.8 -.1 +7.8/A Lfcycl2040Rtr TJ 14.78 +1.8 -.1 +7.6/A Lfcycl2045Rtr TK 12.56 +1.9 -.1 +7.9/A LfcyclId2010I TA 14.88 +.4 -1.1 +4.1/B LfcyclId2020I TE 16.43 +.7 -1.0 +5.0/A LfcyclId2025I TG 17.28 +.9 -1.0 +5.6/A LfcyclId2035I TI 19.04 +1.4 -.7 +6.7/B LfcyclId2040I TJ 19.65 +1.7 -.6 +7.3/A LfcyclId2045I TK 19.78 +1.9 -.5 +7.7/A LfcyclRtIncRtr RI 11.54 +.4 -.8 +4.3/A LgCpGrIdxIns LG 29.36 +2.8 +1.8 +12.3/B LgCpGrIdxRet LG 29.56 +2.8 +1.8 +12.1/B LgCpGrIns LG 20.76 +3.6 +4.6 +13.0/A LgCpGrRet LG 20.64 +3.6 +4.6 +12.6/A LgCpGrRetail b LG 20.69 +3.6 +4.5 +12.6/B LgCpValIdxIns LV 18.91 +1.5 -3.5 +6.9/C LgCpValIdxRet LV 19.22 +1.5 -3.6 +6.7/C LgCpValIns LV 18.45 +1.8 -3.1 +6.1/D LgCpValPrem b LV 18.40 +1.8 -3.2 +5.9/D LgCpValRet LV 18.38 +1.8 -3.2 +5.8/D LgCpValRetail b LV 17.70 +1.8 -3.2 +5.8/D MdCpGrI MG 22.85 +2.1 +1.4 +7.2/D MdCpGrP b MG 22.71 +2.1 +1.3 +7.0/D MdCpGrRtl b MG 22.17 +2.1 +1.3 +6.8/D MdCpGrRtr MG 22.20 +2.1 +1.3 +6.9/D MdCpValI MV 23.20 +2.2 -1.1 +5.7/C MdCpValP b MV 23.15 +2.2 -1.1 +5.6/D MdCpValRtl b MV 22.61 +2.2 -1.2 +5.4/D MdCpValRtr MV 23.05 +2.2 -1.2 +5.5/D MgdAllcRtl b MA 12.74 +1.0 -.8 +5.9/B RlEsttSecI SR 14.79 +2.4 -4.4 +5.2/A RlEsttSecP b SR 14.80 +2.4 -4.5 +5.0/A RlEsttSecRtl b SR 14.67 +2.3 -4.6 +4.9/A RlEsttSecRtr SR 15.40 +2.4 -4.5 +4.9/A SP500IdxI LB 29.35 +2.2 -.9 +9.9/A SP500IdxRtr LB 29.16 +2.2 -1.0 +9.7/A SclChEqI LB 19.08 +2.0 -.5 +9.4/B SclChEqP b LB 19.02 +2.0 -.6 +9.3/B SclChEqRtl b LB 17.13 +2.0 -.6 +9.1/B SclChEqRtr LB 19.36 +2.0 -.6 +9.1/B ShrtTrmBdI CS 10.22 -.1 -.1 +1.3/A ShrtTrmBdRtl b CS 10.22 -.2 -.3 +1.0/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 48

ShrtTrmBdRtr CS 10.23 -.1 -.2 +1.1/B SmCpBlndIdxI SB 21.64 +4.2 +1.7 +9.9/A SmCpBlndIdxRtr SB 21.72 +4.2 +1.6 +9.7/B SmCpEqI SG 19.01 +2.8 -.5 +10.0/C SmCpEqP b SG 18.90 +2.8 -.5 +9.8/C SmCpEqRtl b SG 18.33 +2.7 -.6 +9.6/C SmCpEqRtr SG 18.53 +2.8 -.5 +9.7/C TEBdR b MI 10.22 -.3 -1.2 +1.2/DThe Investment HouseInvmHouseGr LG 33.58 +4.4 +2.9 +13.8/AThird AvenueRlEsttValIns d GR 33.53 +1.2 -2.3 +5.5/A SmCpValIns d SB 21.72 +3.4 +4.4 +9.1/B ValIns d WS 50.51 +2.8 +1.3 +5.1/DThompsonBd CS 11.45 +.2 +1.1 +3.7/A LgCp LB 64.96 +2.8 -3.3 +7.0/DThornburgCALtdTrmMnA m SS 13.44 -.2 -1.0 +.4/D CorGrA m LG 36.69 +4.2 +7.9 +8.7/E DevWldR6 EM 20.94 -1.0 -2.9 +4.2/D IntermMnA m MI 13.83 -.2 -1.3 +1.3/D IntermMnC m MI 13.85 -.3 -1.4 +1.0/E IntlValA m FB 24.02 +2.0 -2.0 +3.3/D IntlValC m FB 21.25 +1.9 -2.2 +2.6/E IntlValI FB 24.81 +2.0 -1.9 +3.7/D InvmIncBldrA m IH 21.54 +3.0 -.6 +3.4/C InvmIncBldrC m IH 21.52 +3.0 -.9 +2.7/D LtdTrmIncA m CS 13.19 -.3 -.8 +1.3/B LtdTrmIncC m CS 13.17 -.4 -.8 +1.1/B LtdTrmIncI CS 13.19 -.3 -.7 +1.7/A LtdTrmMnA m MS 14.11 -.2 -.8 +.7/C LtdTrmMnC m MS 14.13 -.3 -1.0 +.4/D LtdTrmMnI MS 14.11 -.3 -.7 +1.0/B LtdTrmUSGvtA m GS 12.74 -.4 -.9 +.1/C NewMxcIntermMnA m SI 12.98 -.2 -.8 +.9/D ValA m LB 67.15 +3.6 -.6 +8.2/C ValC m LB 61.42 +3.6 -.9 +7.4/D ValI LB 69.14 +3.7 -.5 +8.7/CThriventBalIncPlusA m CA 13.24 +.8 +.3 +4.5 BalIncPlusS CA 13.22 +.8 +.4 +4.9 DiversIncPlusA m CA 7.33 +.5 ... +3.9 HYA m HY 4.73 +.5 -.9 +3.6 IncA m TW 8.87 -.9 -3.0 +2.0 LgCpGrA m LG 11.00 +3.0 +7.4 +11.5 LgCpStkA m WS 27.76 +2.5 +2.4 +7.4 LgCpStkS WS 28.02 +2.5 +2.5 +7.8 LgCpValA m LV 22.47 +1.9 -.9 +8.1 LgCpValS LV 22.62 +2.0 -.8 +8.5 LtdMatBdA b CS 12.35 +.1 -.2 +1.3 MidCpStkA m MB 25.08 -.1 -.9 +13.6 MidCpStkS MB 28.27 ... -.8 +14.0 MnBdA m ML 11.08 -.3 -1.5 +1.8 OppIncPlusA m MU 10.10 -.2 -.6 +2.7 OppIncPlusS MU 10.10 -.1 -.6 +2.9 SmCpStkA m SG 21.90 +1.9 +1.5 +13.2TimothyPlanSmCpValA m SB 19.60 +3.2 +.8 +9.0/BTocquevilleDelaeld b SV 21.66 -.3 -4.3 +.6/E Gold m SP 35.07 +.7 -4.6 +2.7/D IntlVal b FB 17.33 +.9 -1.1 +6.5/A Opp b MG 27.15 +2.3 +6.5 +7.7/C Tocqueville b LB 35.31 +2.9 -3.6 +7.0/DTorrayTorray LV 47.74 +2.3 -3.4 +6.2/DTouchstoneActvBdA m CI 10.05 -1.2 -2.8 +1.1/C ActvBdY CI 10.05 -1.1 -2.6 +1.4/B BalancedA m MA 21.10 +.5 -1.7 +6.2/A DynGlbAllcA m IH 12.57 +1.1 +.3 +3.3/C FlexIncA m MU 10.75 -.3 -1.3 +3.2/B FlexIncC m MU 10.61 -.3 -1.4 +2.5/C FlexIncY MU 10.79 -.2 -1.1 +3.5/B FocedY LB 43.03 +1.2 -.9 +7.1/D GrOppsIns LG 34.32 +3.1 +3.4 +7.8/E HYY HY 8.37 +.5 -.9 +2.6/E IntlEqA m FB 18.30 -.4 -5.8 +4.2/C IntlSmCpY FR 18.97 +2.8 +.4 +5.7/E LargeCpFocA m LB 42.23 +2.0 -.2 +10.1/A MergerArbtrgIns NE 10.41 -.3 -1.7 +2.1/B MergerArbtrgY NE 10.35 -.3 -1.7 +2.0/B MidCpGrA m MG 28.37 +3.4 +4.5 +8.9/B MidCpGrC m MG 18.47 +3.4 +4.2 +8.1/C MidCpGrIns MG 29.67 +3.5 +4.6 +9.3/B MidCpGrY MG 29.42 +3.4 +4.6 +9.2/B MidCpValIns MV 18.15 +2.5 -5.4 +7.5/B MidCpY MB 32.49 +1.2 -.1 +8.4/B PrmYldEqY LV 9.14 +.8 -2.7 +4.1/E SdCptlInsGr LG 23.08 +5.1 +12.1 +11.1/C SdCptlSelGrA m LG 15.46 +5.1 +11.9 +10.6/C SdCptlSelGrC m LG 14.16 +5.0 +11.6 +9.8/D SdCptlSelGrY LG 16.31 +5.1 +12.0 +10.9/C SdCptlSelGrZ b LG 15.47 +5.0 +11.9 +10.6/C SmCpGrY SG 6.59 +3.1 +1.7 +1.6/E SmCpIns SB 14.94 +.7 -.9 -.2/E SmCpValA m SV 25.85 +2.8 -3.4 +4.0/E SmCpValOppsY SB 19.12 +4.7 +1.2 +1.4/E SmCpY SB 14.99 +.7 -.9 -.3/E SmallComA m SG 5.28 +3.3 +1.1 +9.9/C SmallComC m SG 3.08 +3.0 +.7 +9.1/D SstnbtyIpcEqA m WS 22.02 +2.1 -1.7 +6.5/C SstnbtyIpcEqY WS 22.76 +2.1 -1.6 +6.7/C TtlRetBdIns CI 9.83 -.9 -1.9 +1.3/B UlShrtDrFIA m UB 9.25 +.1 +.3 +1.1/C UlShrtDrFIY UB 9.25 +.1 +.4 +1.3/B UlShrtDrFIZ b UB 9.25 +.1 +.3 +1.1/C ValIns LV 9.77 +3.0 -2.1 +6.6/C ValY LV 9.79 +2.8 -2.3 +6.4/CTowleDeep Val d SV 17.31 +4.7 -7.7 +10.0/ATransamericaAsAlCnsrvA m CA 10.97 -.4 -.9 +3.6 AsAlCnsrvC m CA 10.88 -.5 -1.2 +2.9 AsAlGrA m XM 15.15 +.5 +.1 +7.4 AsAlGrC m XM 14.68 +.5 -.2 +6.6 AsAlModA m CA 11.97 -.2 -.7 +4.5 AsAlModC m CA 11.93 -.3 -1.0 +3.8 AsAlModGrA m MA 13.35 +.2 -.3 +5.8 AsAlModGrC m MA 13.31 +.1 -.6 +5.0 CptlGrA m LG 25.78 +2.9 +10.0 +16.4/A FlexIncA m CI 9.08 -.4 -1.1 +2.4/A HYBdA m HY 9.04 +.6 -.3 +4.0/B MltCpGrA m LG 7.16 +3.5 +1.0 +.3/E MltMgdBalA m MA 27.24 +.6 -2.3 +5.5/B SMPValA m MV 26.78 +1.4 -1.9 +8.8/ATributary FundsSmCoIns SB 28.42 +2.7 -.2 +10.1/ATrust For Credit UniUnsShrtDrTCU GS 9.49 -.3 -.6 +.2/B UnsUlShDrGvtTCU UB 9.40 ... +.1 +.3/ETweedy, BrowneGlbVal d FV 29.11 +4.6 +2.2 +5.2/A GlbVlIICyUnHdg d FV 16.03 +2.8 +2.0 +4.6/B Val WS 23.83 +3.7 -.1 +5.4/D WldwdHDvYldVl d WS 10.52 +3.1 +1.8 +4.9/DU.S. Global InvestorGlbRes b SN 5.92 +2.4 -2.8 +1.0/C GoldPrcMtls b SP 7.47 +3.0 -6.2 +9.2/A WldPrecMnral b SP 4.17 -2.6 -11.1 +7.1/AUBSGlbAllcA m IH 12.10 +.2 -.6 +3.9/B GlbAllcC m IH 11.78 +.1 -.8 +3.1/C GlbAllcP IH 12.36 +.2 -.6 +4.2/B USAllcA m MA 48.04 +1.2 -1.4 +5.9/B USAllcC m MA 46.18 +1.1 -1.6 +5.1/C USSmCpGrP SG 21.02 +4.1 +5.9 +8.8/DUBS PACEAltStrsInvmsP AM 10.81 +.9 -.2 +.7/B GlbFIInvmsP IB 9.91 -2.0 -.9 +1.4/D IntermFIInvmsP CI 11.89 -.9 -2.6 +.8/D IntlEMEqInvP EM 14.38 -1.5 -1.1 +3.2/E IntlEqInvmsP FB 17.03 +2.2 +.5 +5.7/A LgCoGrEqInvmsP LG 26.09 +1.7 +2.1 +10.4/C LgCoValEqInvmsA m LV 22.72 +1.7 -3.6 +6.9/C LgCoValEqInvmsP LV 22.65 +1.8 -3.5 +7.1/C MnFIInvmsP MI 12.67 -.2 -1.5 +1.9/B MrBckScFIInvmsP CI 12.36 -.6 -2.3 +.9/D SMCoGrEqInvmsP SG 19.26 +2.7 +6.1 +8.5/D SMCoValEqInvmsP SB 20.28 +3.2 -1.7 +7.2/D StrFIInvmsP CI 13.30 -1.1 -2.5 +1.8/AUSA MutualsViceInv b LB 31.38 -1.6 -2.9 +10.4/AUSAAAgrsGr LG 45.19 +3.6 +3.3 +11.5/B CABd MC 10.88 -.2 -.9 +2.5/C CptlGr WS 12.32 +2.1 -.6 +8.5/B CrnrstnEq WS 15.40 +1.7 -1.3 +7.1/B CrnrstnMdlyAgrs MA 25.60 +.7 -1.3 +3.3/E CrnrstnMod CA 14.73 +.5 -1.4 +3.0/D EM EM 19.44 -2.2 -3.3 +5.4/C ExtendedMktIdx MB 19.09 +2.9 +.6 +8.1/B FirstStartGr AL 13.61 +1.3 -1.3 +4.4/D Gr LG 30.12 +1.2 -1.3 +11.0/C GrInc LB 24.71 +2.2 -1.7 +8.6/C GrandTxtr CA 19.38 +.8 -1.3 +6.0/A GvtSec GI 9.50 -.8 -1.6 +.3/B HiInc d HY 8.01 +.5 -.3 +4.0/B Inc CI 12.68 -.9 -2.5 +2.1/A IncStk LV 19.21 +1.3 -3.2 +7.3/B IntermTrmBd TW 10.34 -.8 -1.9 +2.3/C Intl FB 33.22 +2.4 -.2 +5.7/A NASDAQ100Idx LG 18.61 +4.0 +4.0 +14.8/A NYBd MN 11.70 -.2 -.9 +2.1/A PrcMtlsMnral SP 12.83 +1.5 -3.5 +2.3/D SP500IdxMbr LB 37.48 +2.2 -.9 +9.7/A SP500IdxRwd LB 37.49 +2.2 -.9 +9.8/A SciTech ST 27.29 +1.8 +3.2 +14.1/D ShrtTrmBd CS 9.06 ... -.3 +1.4/A SmCpStk SB 17.81 +4.2 +1.5 +6.9/D TEIntermTrm MI 13.08 ... -1.1 +2.2/B TELngTrm ML 13.14 -.3 -1.0 +2.8/B TEShrtTrm MS 10.41 +.2 +.1 +.7/B TrgtRet2020 TE 12.68 +.6 -1.4 +4.3/C TrgtRet2030 TH 13.65 +1.1 -1.4 +5.2/D TrgtRet2040 TJ 14.06 +1.4 -1.3 +5.9/D TrgtRet2050 TN 14.27 +1.6 -1.2 +6.2/E TrgtRetInc RI 11.48 +.3 -1.4 +2.9/C TtlRetStr MA 8.24 -2.4 -3.9 -3.2/E UlShrtTrmBd UB 9.92 +.2 +.2 +.9/C VIBd SI 11.11 -.3 -1.2 +2.3/A Val LV 20.68 +1.9 -4.6 +5.6/D WldGr WS 31.58 +1.5 -2.2 +6.7/CUndiscovered ManagerBehavioralValA m SV 67.44 +4.3 -1.3 +9.4/B BehavioralValC m SV 63.52 +4.3 -1.5 +8.9/B BehavioralValL SV 69.11 +4.4 -1.2 +9.9/AVALIC Co IAstAllc MA 11.34 +.6 -.4 +5.0/C CorEq LB 22.69 +2.9 -1.1 +8.9/B CptlCnsrvtn CI 9.48 -.9 -2.6 +.8/D DivVal LV 12.24 +1.2 -5.0 +8.3/A EmergEcos EM 9.18 -4.1 -1.5 +6.0 FrgnVal FV 10.84 +2.2 -.5 +2.7 GlbSclAwrns WS 25.86 +2.0 -.4 +7.2/B GlbStr IH 12.19 +.9 +.2 +2.6 Gr LG 16.71 +2.9 +3.0 +11.8/B GrInc LB 21.64 +1.7 -2.0 +8.9/B GvtSec GI 10.12 -1.0 -2.2 +.3/B HlthSci SH 19.62 +3.3 +1.5 +5.1/B InProt IP 10.85 -.9 -1.1 +1.2/A IntlEqsIdx FB 7.53 +2.4 +.2 +4.3/C IntlGr FG 14.40 +2.2 +3.1 +5.4/C IntlGvtBd IB 11.71 -2.8 -1.6 +2.1/C LgCpCor LB 11.48 +1.5 -3.2 +8.3/C LgCptlGr LG 14.53 +1.0 +.8 +10.3/C MidCpIdx MB 26.99 +2.3 -1.0 +8.9/A MidCpStrGr MG 15.17 +.2 +1.7 +9.7/B SciTech ST 29.50 +.5 +7.7 +18.4 SmCp SG 11.06 +3.0 +1.5 +7.6/E SmCpIdx SB 21.69 +4.2 +1.6 +9.5/B SmCpSpecVals SV 13.38 +2.5 -.9 +10.1/A SmMidGr MG 13.28 +.5 +1.7 +7.3/D StkIdx LB 38.37 +2.2 -.9 +9.6/B Val LV 17.59 +1.4 -2.7 +6.1/DVALIC Co IICorBd CI 10.89 -1.0 -2.8 +1.2/C HYBd HY 7.83 +.5 -.8 +4.1/B IntlOpps FR 21.69 +.7 +2.9 +12.7/A LgCpVal LV 22.18 +1.8 -2.4 +7.8/B MidCpVal MB 22.67 +1.2 -1.9 +6.8/B SclyRspnb LB 21.70 +1.7 -1.4 +9.2/B SmCpVal SV 15.65 +4.1 -.4 +7.7/C StrBd MU 11.22 -.6 -2.3 +2.5/CVYClmbCntrnCrS b LB 23.28 +1.4 -3.3 +8.2/C TRPDvrsMdCpGrA b MG 10.65 +1.4 +1.4 +8.7/B TRPGrEqI LG 97.99 +3.8 +5.2 +13.8/AValue LineAstAllcInv b MA 31.62 +.3 +.3 +6.6/A CorBd b CI 14.42 -1.0 -2.7 +.7/D CptlApprctInv b AL 10.27 +2.9 +3.3 +8.5/A LgrCoFocedInv b LG 30.81 +4.8 +7.5 +14.1/A MidCpFoced b MG 19.31 +.1 +.6 +10.5/B PremGr b MG 33.20 +.6 +.3 +8.6/C SmCpOppsInv b SG 51.33 +1.0 -.8 +9.7/C TE b ML 9.61 -.4 -1.6 +1.4/EVanEckEMA m EM 17.99 -2.3 -2.4 +5.1/C EMY EM 18.29 -2.2 -2.3 +5.5/C GlbHardAstsA m SN 36.26 +8.1 -.2 -5.2/E GlbHardAstsY SN 36.98 +8.2 -.1 -5.0/E IntlInvsGoldA m SP 8.96 +1.0 -4.5 +6.3/A IntlInvsGoldY SP 9.13 +1.0 -4.4 +6.6/AVanguard500IdxAdmrl LB 243.59 +2.2 -.9 +10.0/A 500IdxInv LB 243.57 +2.2 -.9 +9.9/A BalIdxAdmrl MA 34.11 +.9 -1.3 +6.3/A BalIdxIns MA 34.12 +1.0 -1.2 +6.3/A BalIdxInv MA 34.11 +.9 -1.3 +6.2/A CAITTxExAdm MF 11.53 -.3 -1.2 +2.2/A CAITTxExInv MF 11.53 -.3 -1.3 +2.1/B CALtrmTEAdm MC 11.88 -.3 -1.7 +3.1/B CALtrmTEInv MC 11.88 -.3 -1.7 +3.0/B CnsDscIdxAdmrl CD 83.34 +4.4 +3.5 +10.9/A CnsStpIdxAdmrl CC 62.93 -3.9 -12.2 +2.9/A CnvrtSecInv CV 13.51 +1.7 +1.0 +2.9/E CptlOppAdmrl LG 153.69 +1.5 +.1 +12.0/B CptlOppInv LG 66.52 +1.5 ... +11.9/B CptlValInv LV 12.90 +1.7 -3.1 +.3/E DevMIdxAdmrl FB 14.36 +2.5 ... +5.4/B DevMIdxIns FB 14.38 +2.5 ... +5.4/A DivAprcIdxInv LB 39.51 ... -2.7 +8.9/B DivGrInv LB 25.94 +1.7 -1.2 +8.5/C DiversEqInv LG 35.28 +2.4 +1.0 +9.0/D EMGvtBdIdxAdmrl EB 19.18 -1.8 -3.4 +3.9/C EMSelStkInv EM 22.77 -1.4 ... +5.6/C EMStkIdxInAdm EM 37.80 -1.5 -.8 +3.7/D EMStkIdxInInv EM 28.79 -1.5 -.9 +3.5/D EMStkIdxInPl EM 95.64 -1.5 -.8 +3.8/D EMStkIdxIns EM 28.75 -1.4 -.8 +3.8/D EngyAdmrl EE 105.97 +10.2 +5.3 +1.4/A EngyIdxAdmrl EE 50.62 +12.0 +3.1 -1.7/B EngyInv EE 56.48 +10.2 +5.3 +1.4/A EqIncAdmrl LV 74.73 +1.1 -3.6 +8.8/A EqIncInv LV 35.65 +1.0 -3.7 +8.7/A EuStkIdxAd ES 74.03 +2.9 +.5 +4.6/B EuStkIdxInsP ES 141.05 +2.9 +.5 +4.6/B EuStkIdxInstl ES 31.57 +2.9 +.5 +4.6/B EuStkIdxInv ES 31.79 +2.8 +.5 +4.4/B ExplorerAdmrl SG 92.62 +3.0 +4.8 +9.7/C ExplorerInv SG 99.49 +3.0 +4.7 +9.6/C ExplorerValInv SB 36.42 +1.6 -.7 +8.3/C ExtDrTrIdIns GL 33.25 -3.4 -7.7 +1.3/A ExtDrTrIdInsPls GL 83.47 -3.4 -7.7 +1.3/A ExtMktIdxAdmrl MB 85.11 +3.0 +.7 +8.6/A ExtMktIdxIns MB 85.10 +3.0 +.7 +8.6/A ExtMktIdxInsPls MB 210.02 +3.0 +.7 +8.6/A ExtMktIdxInv MB 85.14 +3.0 +.7 +8.4/B FAWexUSIAdmr FB 33.80 +1.7 -.2 +4.9/B FAWexUSIInPl FB 113.48 +1.7 -.2 +5.0/B FAWexUSIIns FB 107.16 +1.7 -.2 +5.0/B FAWexUSIdxInv FB 21.46 +1.8 -.2 +4.8/B FAWexUSSCIIn FQ 227.81 +1.5 +.3 +7.5/D FAWexUSSCplIInv FQ 45.47 +1.5 +.3 +7.4/D FSocialIdxIns LB 17.35 +2.5 -.5 +10.2/A FSocialIdxInv LB 17.34 +2.5 -.5 +10.1/A FinclsIdxAdmrl SF 34.39 +1.0 -1.6 +13.7/B GNMAAdmrl GI 10.19 -.5 -1.6 +.9/A GNMAInv GI 10.19 -.5 -1.6 +.8/A GlbEqInv WS 31.32 +1.5 ... +8.7/A GlbMnmVlInv SW 13.50 +2.0 -.2 +8.0/C GlbexUSRlEIAdmr d GR 36.89 +1.5 +.7 +5.1/A GlbexUSRlEIdIns d GR 122.90 +1.5 +.7 +5.1/A GlbexUSRlEIdInv d GR 24.35 +1.5 +.7 +4.9/A GrIdxAdmrl LG 73.43 +3.0 +1.7 +10.8/C GrIdxIns LG 73.44 +3.0 +1.8 +10.9/C GrIdxInv LG 73.44 +3.0 +1.7 +10.7/C GrandIncAdmrl LB 76.52 +2.2 -.8 +10.0/A GrandIncInv LB 46.86 +2.2 -.8 +9.9/A HCAdmrl SH 82.11 -.5 -2.8 +2.6/B HCIdxAdmrl SH 76.65 +2.4 -.3 +5.9/A HCInv SH 194.71 -.5 -2.9 +2.6/C HYCorpAdmrl HY 5.75 +.5 -1.1 +4.2/B HYCorpInv HY 5.75 +.5 -1.2 +4.1/B HYTE ML 11.17 -.1 -1.1 +3.6/A HYTEAdmrl ML 11.17 -.1 -1.1 +3.7/A HiDivYldIdxInv LV 32.35 +1.3 -3.8 +8.6/A ITIdxAdmrl ST 88.62 +3.7 +5.3 +18.1/C InTrBdIdxAdmrl CI 10.91 -1.2 -3.1 +1.0/C InTrBdIdxIns CI 10.91 -1.2 -3.1 +1.0/C InTrBdIdxInsPls CI 10.91 -1.2 -3.1 +1.0/C InTrBdIdxInv CI 10.91 -1.2 -3.1 +.9/D InTrCrpBdIAdmrl TW 22.46 -1.2 -3.5 +1.9/C InTrCrpBdIIns TW 27.76 -1.2 -3.5 +2.0/C InTrInGdAdm TW 9.39 -.9 -2.7 +1.7/D InTrInGdInv TW 9.39 -.9 -2.7 +1.6/D InTrTEAdmrl MI 13.81 -.3 -1.3 +2.0/B InTrTEInv MI 13.81 -.3 -1.4 +1.9/B InTrTrsAdmrl GI 10.75 -1.0 -2.2 +.3/B InTrTrsIdxAd GI 21.01 -1.0 -2.1 +.3/B InTrTrsIdxIns GI 26.07 -1.0 -2.1 +.3/B InTrTrsInv GI 10.75 -1.0 -2.2 +.2/B IndtlsIdxAdmrl ID 68.82 -1.6 -5.5 +9.6/A InPrtScAdmrl IP 25.21 -.4 -1.2 +1.0/B InPrtScIns IP 10.27 -.4 -1.2 +1.0/B InPrtScInv IP 12.84 -.4 -1.2 +.9/B InsIdxIns LB 240.42 +2.2 -.9 +10.0/A InsIdxInsPlus LB 240.43 +2.2 -.9 +10.0/A InsTrgRt2020Ins TE 22.36 +.8 -.8 NA InsTtlSMIInPls LB 58.73 +2.3 -.6 +9.7/A InsTtlSMIIns LB 58.73 +2.4 -.6 +9.7/A IntlExplorerInv FR 21.48 +1.5 +.9 +10.4/B IntlGrAdmrl FG 98.60 +1.8 +3.2 +10.6/A IntlGrInv FG 30.98 +1.8 +3.1 +10.5/A IntlValInv FV 39.63 +1.5 -.6 +4.2/B LTBdIdInsPls CL 13.32 -2.8 -6.3 +2.3/D LTBdIdxIns CL 13.32 -2.8 -6.3 +2.3/D LTBdIdxInv CL 13.32 -2.8 -6.3 +2.2/E LTCrpBdIdxIns TW 29.28 -2.9 -6.8 +3.4/A LTInGrdAdm TW 9.74 -2.7 -6.9 +3.4/A LTInGrdInv TW 9.74 -2.7 -7.0 +3.3/A LTTE ML 11.35 -.2 -1.6 +3.0/B LTTEAdmrl ML 11.35 -.2 -1.6 +3.1/A LTTrsAdmrl GL 11.55 -2.6 -6.0 +.8/B LTTrsIdxIns GL 31.06 -2.6 -5.9 +.9/A LTTrsInv GL 11.55 -2.6 -6.0 +.7/C LfStrCnsrGrInv CA 19.69 +.4 -1.0 +4.2/B LfStrGrInv AL 33.47 +1.5 -.6 +6.7/B LfStrIncInv XY 15.30 -.2 -1.3 +2.8/B LfStrModGrInv MA 26.93 +.9 -.8 +5.5/B LgCpIdxAdmrl LB 61.12 +2.2 -.8 +9.8/A LgCpIdxIns LB 251.55 +2.2 -.8 +9.8/A LgCpIdxInv LB 48.88 +2.2 -.8 +9.7/A LtdTrmTE MS 10.79 -.1 -.3 +.9/B LtdTrmTEAdmrl MS 10.79 -.1 -.3 +1.0/B MATEInv MT 10.55 -.4 -1.8 +2.5/A MCpGrIdxAdm MG 55.27 +1.5 +.7 +6.8/D MCpGrIdxInv MG 50.48 +1.5 +.7 +6.7/D MCpVlIdxAdm MV 56.41 +1.7 -1.9 +7.9/B MCpVlIdxInv MV 42.87 +1.7 -1.9 +7.7/B MatlsIdxAdmrl SN 65.77 +2.4 -5.2 +6.8/A MdCpGrInv MG 27.54 +2.9 +4.3 +6.4/E MdCpIdxAdmrl MB 189.66 +1.6 -.7 +7.4/B MdCpIdxIns MB 41.90 +1.6 -.7 +7.4/B MdCpIdxInsPlus MB 206.63 +1.6 -.7 +7.4/B MdCpIdxInv MB 41.81 +1.6 -.7 +7.2/B MegaCpIdxIns LB 178.54 +2.3 -.8 +10.3/A MegaCpValIdxIns LV 145.67 +1.5 -3.2 +9.0/A MgdPayoutInv MA 18.78 +.9 -.5 +5.0/C MktNetrlIns NE 11.60 -1.4 ... +1.1/C MktNetrlInv NE 11.65 -1.4 ... +1.0/C MorganGrAdmrl LG 94.07 +3.0 +3.7 +12.0/B MorganGrInv LG 30.33 +3.0 +3.7 +11.9/B MrtBckScIdxAdmr GI 20.44 -.6 -1.8 +.8/A NJLTmTEAdm MJ 11.83 -.2 -1.4 +3.6/A NJLTmTEInv MJ 11.83 -.2 -1.5 +3.5/A NYLTmTEAdm MY 11.43 -.4 -1.8 +2.8/A NYLTmTEInv MY 11.43 -.4 -1.8 +2.7/A OhioLngTrmTE MO 12.27 -.3 -1.7 +3.1/A PALTmTEAdm MP 11.30 -.2 -1.5 +3.1/A PALTmTEInv MP 11.30 -.2 -1.5 +3.0/A PacStkIdxAdmrl DP 90.25 +1.9 +.5 +7.3/D PacStkIdxIns DP 13.81 +1.9 +.5 +7.3/D PacStkIdxInv DP 13.91 +1.9 +.4 +7.1/E PrcMtlsMngInv SP 9.82 +2.1 -7.0 +2.0/E PrmCpAdmrl LG 134.67 +1.7 +.8 +12.8/A PrmCpCorInv LG 26.47 +1.1 -1.6 +11.1/C PrmCpInv LG 129.89 +1.7 +.8 +12.7/A RlEstIdxAdmrl SR 108.37 +2.7 -6.9 +3.0/C RlEstIdxInstl SR 16.77 +2.7 -6.9 +3.0/C RlEstIdxInv SR 25.40 +2.7 -7.0 +2.9/C Rsl1000GrIdxIns LG 269.30 +2.8 +1.8 +12.3/B Rsl1000IdxIns LB 234.36 +2.2 -.8 +9.6/B Rsl1000VlIdxIns LV 203.35 +1.5 -3.5 +6.9/C Rsl2000GrIdxIns SG 266.67 +3.9 +3.5 +10.1/C Rsl2000IdxIns SB 237.43 +4.2 +1.7 +9.8/B Rsl2000VlIdxIns SV 214.11 +4.6 -.3 +9.4/B Rsl3000IdxIns LB 234.61 +2.3 -.6 +9.6/B SCpGrIdxAdm SG 58.05 +3.3 +2.8 +8.9/D SCpGrIdxI SG 46.49 +3.3 +2.8 +8.9/D SCpGrIdxInv SG 46.43 +3.3 +2.7 +8.7/D SCpValIdxAdm SV 55.87 +2.8 -1.6 +8.3/B SCpValIdxI SV 31.23 +2.8 -1.6 +8.4/B SCpValIdxInv SV 31.17 +2.7 -1.7 +8.2/B SPMC400GrIdxIns MG 266.23 +1.4 +.4 +9.9/B SPMC400IdxIns MB 252.10 +2.3 -.9 +9.1/A SPMC400VlIdxIns MV 238.35 +3.2 -2.2 +7.9/B SPSC600IdxIns SB 286.33 +4.0 +2.2 +12.0/A STBdIdxAdmrl CS 10.23 -.4 -.8 +.6/D STBdIdxIns CS 10.23 -.4 -.8 +.6/D STBdIdxInsPlus CS 10.23 -.4 -.8 +.6/C STBdIdxInv CS 10.23 -.4 -.9 +.5/D STCpBdIdxAdm CS 21.23 -.2 -.9 +1.4/A STCpBdIdxI CS 25.99 -.2 -.9 +1.4/A STFederalAdmrl GS 10.50 -.3 -.5 +.6/A STFederalInv GS 10.50 -.3 -.6 +.5/A STInfPrScIdAdmr IP 24.50 -.1 +.1 +.9/B STInfPrScIdIns IP 24.51 -.1 +.1 +.9/B STInfPrScIdxInv IP 24.47 -.1 +.1 +.8/C STInvmGrdAdmrl CS 10.46 -.2 -.8 +1.4/A STInvmGrdIns CS 10.46 -.2 -.7 +1.4/A STInvmGrdInv CS 10.46 -.3 -.8 +1.3/B STTE MS 15.68 ... +.2 +.6/C STTEAdmrl MS 15.68 ... +.3 +.7/B STTrsAdmrl GS 10.43 -.3 -.5 +.4/B STTrsInv GS 10.43 -.3 -.5 +.3/B STTrsdxAdm GS 19.94 -.2 -.4 +.3/B STTrsdxIns GS 25.05 -.2 -.3 +.3/B SeledValInv MV 29.60 +1.1 -5.3 +7.0/B SmCpIdxAdmrl SB 70.83 +3.0 +.4 +8.6/C SmCpIdxIns SB 70.83 +3.0 +.4 +8.6/C SmCpIdxInsPlus SB 204.44 +3.0 +.4 +8.6/C SmCptlstIdxInv SB 70.80 +3.0 +.3 +8.5/C StarInv MA 26.64 +.9 -.6 +6.4/A StrEqInv MB 33.93 +1.9 -.1 +7.9/B StrSmCpEqInv SB 36.01 +3.6 +1.1 +8.0/C TMCapApAdm LB 135.91 +2.1 -.6 +10.1/A TMCapApIns LB 67.54 +2.1 -.6 +10.1/A TMSmCpAdm SB 62.93 +4.0 +2.3 +11.8/A TMSmCpI SB 63.07 +4.0 +2.3 +11.8/A TrgtRtr2015Inv TD 15.21 +.5 -.8 +4.3/B TrgtRtr2020Inv TE 31.14 +.8 -.8 +5.1/A TrgtRtr2025Inv TG 18.36 +1.0 -.8 +5.7/A TrgtRtr2030Inv TH 33.41 +1.2 -.7 +6.2/B TrgtRtr2035Inv TI 20.56 +1.4 -.6 +6.6/B TrgtRtr2040Inv TJ 35.59 +1.7 -.5 +7.0/B TrgtRtr2045Inv TK 22.38 +1.8 -.5 +7.3/B TrgtRtr2050Inv TN 36.02 +1.8 -.5 +7.3/B TrgtRtr2055Inv TL 39.03 +1.8 -.5 +7.2/B TrgtRtr2060Inv XQ 34.47 +1.8 -.5 +7.2/C TrgtRtrIncInv RI 13.40 +.2 -.8 +3.4/B TtBMIdxAdmrl CI 10.39 -1.1 -2.5 +1.0/C TtBMIdxIns CI 10.39 -1.1 -2.5 +1.0/C TtBMIdxInsPlus CI 10.39 -1.1 -2.4 +1.0/C TtBMIdxInv CI 10.39 -1.1 -2.5 +.9/D TtInBIdxAdmrl IB 21.78 -.2 +.7 +2.5/B TtInBIdxIns IB 32.69 -.2 +.7 +2.6/B TtInBIdxInv IB 10.90 -.1 +.7 +2.5/B TtInSIdxAdmrl FB 30.40 +1.7 -.1 +5.2/B TtInSIdxIns FB 121.56 +1.7 -.1 +5.2/B TtInSIdxInsPlus FB 121.58 +1.7 -.1 +5.2/B TtInSIdxInv FB 18.17 +1.7 -.1 +5.1/B TtlSMIdxAdmrl LB 66.07 +2.3 -.6 +9.7/A TtlSMIdxIns LB 66.08 +2.3 -.6 +9.7/A TtlSMIdxInv LB 66.04 +2.3 -.6 +9.6/B TtlWldStkIdxIns WS 150.31 +2.0 -.4 +7.5/B TtlWldStkIdxInv WS 30.00 +2.0 -.4 +7.4/B TxMgBalAdmrl CA 30.29 +.9 -.9 +5.9/A USGrAdmrl LG 99.15 +2.8 +4.8 +12.2/B USGrInv LG 38.26 +2.8 +4.8 +12.0/B USValInv LV 18.64 +2.2 -2.7 +7.4/B UtlsIdxAdmrl SU 57.32 +3.1 -1.2 +9.3/A ValIdxAdmrl LV 39.94 +1.4 -3.0 +8.9/A ValIdxIns LV 39.94 +1.4 -3.0 +8.9/A ValIdxInv LV 39.95 +1.4 -3.0 +8.8/A WlngtnAdmrl MA 70.51 +.9 -2.3 +6.8/A WlngtnInv MA 40.83 +.9 -2.3 +6.7/A WlslyIncAdmrl CA 62.62 -.4 -3.5 +4.6/A WlslyIncInv CA 25.85 -.4 -3.5 +4.6/B WndsrAdmrl LV 77.88 +1.3 -1.4 +7.2/B WndsrIIAdmrl LV 65.37 +2.4 -2.6 +6.9/C WndsrIIInv LV 36.83 +2.4 -2.6 +6.8/C WndsrInv LV 23.09 +1.3 -1.4 +7.0/CVericimetryUSSCVl SV 20.04 +3.7 -.4 +7.6/CVictoryDiversStkA m LB 18.36 +1.5 -3.5 +7.4/D DiversStkI LB 18.33 +1.5 -3.4 +7.7/D DiversStkR b LB 18.03 +1.5 -3.6 +7.1/D GlbNatrlResA m SN 23.26 +9.7 -2.0 -6.2/E INCrTtlRetBdY CI 9.24 -.8 -2.0 +.8/D INCrforIncA m GS 8.77 -.6 -.8 -.1/D INCrforIncI GS 8.77 -.5 -.7 +.2/C InsDiversStkR LB 10.23 +1.6 -3.3 +7.7/D IntgDiscvA m SB 40.17 +3.9 ... +11.3/A IntgDiscvY SB 43.66 +3.9 +.1 +11.6/A IntgSmCpValA m SV 38.61 +3.4 -2.8 +7.4/C IntgSmCpValY SV 39.74 +3.4 -2.7 +7.8/C MndMCpGrA m MG 33.72 +1.0 -2.2 +5.2/E MndMCpGrC m MG 27.34 +.9 -2.4 +4.5/E MndMCpGrY MG 35.88 +1.0 -2.1 +5.5/E MndrMltCpA m LG 44.93 +1.5 -3.5 +8.5/E MndrMltCpC m LG 36.81 +1.4 -3.8 +7.6/E RSGrA m LG 20.95 +3.0 +1.7 +11.4/B RSLgCpAlphaA m LB 56.49 +2.3 -.2 +7.2/D RSMidCpGrA m MG 26.25 +2.6 +1.9 +7.6/C RSPtnrsA m SB 28.72 +2.4 -1.7 +7.4/D RSSciandTechA m ST 23.48 +6.2 +8.9 +23.5/A RSSelGrA m SG 46.96 +1.8 +2.0 +6.7/E RSSmCpEqA m SG 20.20 +4.1 +7.0 +11.8/A RSSmCpGrA m SG 86.47 +3.9 +6.8 +11.4/B RSValA m MB 25.92 +1.6 -1.1 +4.7/D SP500IdxA m LB 20.88 +2.2 -1.1 +9.4/B SophusEMA m EM 23.00 -.5 +2.1 +8.0/A SycEsVlA m MV 40.04 +2.2 -1.1 +9.9/A SycEsVlI MV 40.07 +2.2 -1.0 +10.2/A SycEsVlR b MV 39.55 +2.2 -1.2 +9.7/A SycmrSmCoOppA m SV 46.60 +3.3 -.3 +12.2/A SycmrSmCoOppI SV 47.05 +3.3 -.2 +12.6/A SycmrSmCoOppR b SV 43.83 +3.3 -.3 +12.0/A TrvlnIntlSMI FQ 14.77 +1.9 +.5 +9.5/BVikingKansasMuncplA m SI 10.53 -.2 -1.2 +1.7/B TFForMontanaA m SI 9.84 -.2 -1.5 +1.5/BVillereBalInv AL 22.91 +.3 +3.6 +2.9/EVirtusCdxMcpVlEqI MV 12.65 +2.8 -.1 +7.3/B CrdxLgCpValEqA m LV 15.42 +1.2 -4.8 +6.3/C CrdxLgCpValEqI LV 15.57 +1.2 -4.8 +6.6/C CrdxSmCpValEqIn SB 11.61 +3.0 -3.0 +8.8/B DuffPlRlEtSecA m SR 25.18 +4.0 -5.1 +3.4/B GrAllcStrIns AL 9.46 +.2 -.8 +4.9 IntlEqIns FG 12.16 +.3 +.6 +7.7/A KARCapitalGrA m LG 17.02 +3.0 +5.0 +13.0/A KARMidCapGrA m MG 31.14 +2.7 +12.5 +13.9/A KARSmCapCoreA m SG 32.17 +.6 +4.4 +17.1/A KARSmCapCoreI SG 33.81 +.6 +4.5 +17.4/A NFDurIncI CS 10.65 -.2 -.5 +1.5/A NFMulSecS/TBdA m CS 4.67 -.6 -.8 +2.0/A NFMulSecS/TBdC b CS 4.74 -.4 -.8 +1.8/A NFMulSecS/TBdC1 m CS 4.72 -.7 -1.0 +1.2/B NFTaxExemBdI MI 10.95 -.3 -1.2 +1.8/B NFtMuSectInBdA m MU 10.06 -.9 -1.8 +3.4/B NeweetHYA m HY 4.12 +.4 -.2 +4.0/B RamtEnhCreEqA m LB 18.72 +2.7 -7.7 +8.1/C SectTrendA m LB 12.78 +3.2 ... +4.0/E SectTrendC m LB 12.56 +3.2 -.3 +3.2/E SeixCorBdIns CI 10.29 -1.0 -2.5 +.9/D SeixGrgTEBdIns SI 10.33 -.3 -1.4 +2.0/A SeixHGrdMnBdIns ML 11.64 -.2 -1.5 +2.6/C SeixHYIns HY 8.24 +.7 -.3 +3.5/C SeixHiIncI HY 6.38 +.8 -.2 +4.5/B SeixInvGrdTEBdI MI 11.47 -.3 -1.3 +1.6/C SeixTtlRetBdI CI 10.08 -1.0 -2.6 +.8/D SeixUSGSUSBdI UB 10.01 +.2 +.5 +.7/D SeixUlShrtBdIns UB 9.96 +.3 +.5 +1.2/B SlvnLgCpGrStkA m LG 5.71 +2.9 +4.0 +8.3/E StrAllcA m MA 14.91 +1.5 +2.4 +4.6/D TactAllcA m MA 9.38 +1.5 +2.5 +4.7/C VontForOppsA m FG 34.51 +.2 -2.8 +6.5/B VontForOppsC m FG 33.82 +.1 -3.0 +5.8/C VontForOppsI FG 34.55 +.2 -2.6 +6.8/B VontlGlbOppsA m WS 15.91 ... -2.4 +10.0/A VontobelEMOppI EM 11.91 -.9 -1.4 +6.1/BVoyaGNMAIncA m GI 8.19 -.5 -1.5 +.7/A GNMAIncC m GI 8.15 -.6 -1.7 -.1/D GlbEqA m WS 35.38 +1.9 -1.8 +4.8/D GlbEqC m WS 32.92 +1.8 -2.1 +4.1/E GlbRlEsttA m GR 16.59 +2.4 -3.7 +.7/E HYBdA m HY 7.89 +.6 -.7 +3.9/B IntermBdA m CI 9.79 -1.0 -2.3 +1.6/B IntermBdI CI 9.78 -1.0 -2.2 +1.9/A LgCpGrA m LG 37.60 +2.4 +1.3 +11.0/C LgCpGrI LG 41.60 +2.4 +1.4 +11.3/B MdCpOppsA m MG 22.22 +.1 -.6 +7.9/C MdCpOppsC m MG 16.65 ... -.8 +7.1/D MltMgrIntlSmCpA m FQ 64.60 +1.2 +.7 +9.8/B RlEsttA m SR 14.14 +3.1 -6.6 +1.8/D RlEsttI SR 15.66 +3.2 -6.4 +2.2/D RussiaA m MQ 29.49 -8.7 -1.0 +7.0/A SmCoA m SB 14.13 +3.7 -.8 +9.0/B SmCpOppsA m SG 58.82 +4.1 +.7 +8.1/DWCMFocIntGrIns d FG 15.85 +.6 +.7 +8.5/A FocIntGrInv m FG 15.79 +.6 +.6 +8.3/AWaldenEq LB 21.34 +1.6 -1.2 +9.6/BWasatch1stSourceInc d CS 9.94 -.2 -.6 +1.0/B CorGr d SG 70.73 +1.7 +3.5 +12.0/A GlbValInv d WS 8.77 +2.2 -1.0 +6.4/C HoisingtonUSTrs d GL 15.49 -3.2 -7.3 +.1/E IntlGrInv d FR 35.75 +.4 +3.8 +9.9/C IntlOppsInv d FR 3.49 -.6 +.3 +10.3/B LSInv d LO 12.61 +2.9 -3.1 -2.5/E MicroCp d SG 8.18 +3.5 +7.1 +14.3/A MicroCpVal d SG 3.40 +3.0 -.9 +12.0/A SmCpGrInv d SG 46.17 +1.2 +6.5 +9.0/D SmCpVal d SB 7.89 +3.7 -.8 +10.4/A UlGr d SG 22.70 +6.3 +10.7 +15.9/A WldInnovtrInv d SW 21.34 -1.1 ... +11.2/BWeitzBal CA 14.16 +.5 -.2 +3.8/C NebraskaTFInc SI 9.73 -.3 -1.2 +.1/E PtnrsIIIOppIns LO 14.30 -1.6 -.9 -.6/E PtnrsValInv LG 30.62 -1.5 -2.0 +.6 ShrtDrIncIns CS 12.10 -.2 -.4 +1.2/B ValInv LG 42.62 ... +.6 +2.7 sHickory MB 50.20 -1.3 -4.1 +.5/EWells FargoAdjRtGvtA f UB 8.94 ... +.2 +.2/E AdjRtGvtC m UB 8.94 -.1 ... -.6/E AdjRtGvtInst UB 8.94 ... +.3 +.5/E AstAllcA f IH 14.32 -.8 -1.0 +3.1 AstAllcAdm IH 14.48 -.8 -1.0 +3.2 AstAllcC m IH 13.86 -.9 -1.3 +2.3 CALtdTrmTFA f SS 10.55 -.2 -1.0 +.6/C CATFA f MC 11.57 -.2 -1.4 +2.2/D CATFAdm MC 11.59 -.2 -1.4 +2.3/D CBLgCpValA f LV 13.87 -.1 -3.8 +7.8/B CBLgCpValInst LV 13.91 -.1 -3.7 +8.2/A CBMidCpValA f MV 35.60 +1.3 -3.1 +8.5/A CBMidCpValInst MV 35.91 +1.4 -2.9 +8.9/A CommonStkA f MB 22.88 +2.8 -.4 +8.0/B CorBdA f CI 12.79 -1.0 -2.5 +.7/D CorBdAdm CI 12.48 -1.1 -2.6 +.7/D CorBdInst CI 12.46 -1.1 -2.5 +1.0/C CorPlusBdA f CI 12.28 -1.0 -2.0 +2.5/A DiscpUSCorA f LB 16.71 +1.9 -2.2 +9.3/B DiscpUSCorAdm LB 17.16 +2.0 -2.1 +9.4/B DiscvAdm MG 34.23 +.7 +1.8 +9.1/B DvrsCptlBldrA f AL 10.05 +.5 -.9 +9.2/A DvrsCptlBldrC m AL 10.03 +.5 -1.0 +8.4/A DvrsEqA f LB 25.87 +2.2 +.1 +7.5/D DvrsEqAdm LB 25.98 +2.2 +.2 +7.8/D DvrsIncBldrA f XY 6.19 +.5 -1.9 +5.5/A DvrsIncBldrC m XY 6.20 +.4 -2.1 +4.6/A DvrsIncBldrInst XY 6.05 +.5 -1.9 +5.8/A DvrsIntlA f FB 13.55 +2.7 +1.1 +3.9/D EMEqA f EM 25.27 -.5 -.4 +6.8/B EMEqAdm EM 26.47 -.5 -.4 +7.0/B EMEqC m EM 21.24 -.6 -.7 +6.0/C EndeavorSelInst LG 9.71 +4.3 +6.5 +13.3/A GlobalSmCpA f SW 42.13 +1.2 -.6 +11.1/B GrAdm LG 40.65 +2.9 +6.9 +11.8/B GrBalA f MA 46.61 +1.3 -.7 +5.6/B GrBalAdm MA 41.57 +1.4 -.6 +5.9/B GrInst LG 43.89 +2.9 +7.0 +12.1/B GvtSecA f GI 10.61 -.9 -2.0 +.2/C GvtSecAdm GI 10.60 -.9 -2.0 +.4/B GvtSecInst GI 10.60 -.8 -1.9 +.6/A HYBdA f HY 3.26 -.3 -2.2 +3.9/B HYBdC m HY 3.26 -.3 -2.4 +3.1/D IdxAstAllcA f MA 32.39 +1.2 -1.5 +5.5/B IdxAstAllcAdm MA 32.40 +1.2 -1.4 +5.7/B IdxAstAllcC m MA 19.68 +1.1 -1.7 +4.7/C IntlBdA f IB 10.23 -4.1 -.8 +.7/E IntlBdInst IB 10.36 -4.2 -.8 +1.0/E IntrsValA f LB 12.13 +1.8 -1.9 +5.3/E IntrsValInst LB 12.20 +1.9 -1.8 +5.7/E IntrsWldEqA f WS 22.14 +2.4 ... +7.0/C MinnesotaTFAdm SM 10.46 -.3 -1.1 +1.9/B ModBalAdm CA 22.66 +.7 -1.0 +4.2/B OmegaGrA f LG 50.17 +3.3 +4.7 +11.1/C OmegaGrC m LG 34.90 +3.2 +4.4 +10.3/C OppA f LG 42.83 +2.8 -.1 +7.6/E OppAdm LG 46.66 +2.9 ... +7.8/E PETFInst MP 11.43 -.2 -.9 +2.4/B PrecMetalsA f SP 33.46 +.7 -6.9 +2.8/C PremLgCoGrA f LG 13.94 +3.1 +5.5 +10.0/D ShrtDrGvtBdAdm CS 9.66 -.2 -.5 +.3/D ShrtDrGvtBdInst CS 9.66 -.2 -.3 +.5/D ShrtTrmBdInst CS 8.64 ... -.1 +1.1/B ShrtTrmHYBdA f HY 8.00 +.4 +.5 +2.3/E SmCoGrAdm SG 55.28 +4.0 +6.2 +7.5/E SmCoValAdm SV 28.16 +5.2 +1.3 +9.5/B SmCpOppsAdm SG 22.74 +3.1 -.9 +9.5/C SmCpValA f SB 17.57 +4.6 +.8 +11.2/A SpMCpValAdm MV 36.53 +.7 -3.9 +6.4/C SpMCpValIns MV 36.85 +.8 -3.8 +6.7/C SpcSmCpValA f SV 34.52 +2.5 -1.0 +9.9/A SpcSmCpValAdm SV 35.34 +2.5 -.9 +10.1/A SpcSmCpValC m SV 31.28 +2.4 -1.2 +9.1/B SpecizedTechA f ST 14.25 +3.9 +11.9 +19.0/B StrMnBdA f MS 8.89 +.1 -.1 +1.6/A StrMnBdAdm MS 8.89 +.1 +.1 +1.8/A StrMnBdC m MS 8.92 ... -.3 +.9/B Target2020A f TE 12.48 +.2 -2.0 +2.6/E Target2020Adm TE 12.74 +.3 -1.9 +2.8/E Target2020R6 TE 12.84 +.3 -1.8 +3.1/E Target2030A f TH 13.42 +.8 -1.8 +4.2/E Target2030Adm TH 13.69 +.7 -1.7 +4.4/E Target2030R6 TH 13.69 +.7 -1.6 +4.7/E Target2040A f TJ 15.88 +1.2 -1.6 +5.3/E Target2040Adm TJ 16.33 +1.2 -1.6 +5.5/E Target2040R6 TJ 16.37 +1.2 -1.5 +5.8/D TrdtnlSmCpGrA f SG 15.34 +2.7 +1.8 +7.5/E UlSTMnIncA f MS 9.55 ... +.1 +.3/E UlSTMnIncIns MS 9.55 ... +.2 +.6/C UlShTrIncA f UB 8.45 +.1 +.3 +.9/C UlShTrIncIns UB 8.45 +.3 +.4 +1.3/B Utl&TlCmA f SU 20.79 +2.9 -1.3 +6.3/CWesMarkBal MA 12.63 -.2 -2.7 +4.5/D Gr LG 20.37 +2.9 +1.9 +6.6/E GvtBd CI 9.54 -1.0 -2.0 .../E SmCoGr SG 13.75 +.3 -1.1 +5.4/E WestVIMnBd SI 10.32 -.6 -1.8 +1.4/CWestcoreColorTaxFrRet SI 11.32 -.2 -1.2 +2.1/A PlusBdRtl CI 10.39 -.7 -1.9 +1.7/A QuaHiYldRetail HY 8.75 -.1 -1.2 +4.1/B SmCpGrIIInstl SG 29.00 +5.0 +8.0 +3.4/EWestern AssetAdjRtIncI UB 9.04 +.1 +.6 +2.2 CAMnsA m MC 15.61 -.2 -1.4 +1.8/E CAMnsC m MC 15.57 -.2 -1.5 +1.3/E CAMnsI MC 15.61 -.2 -1.3 +2.0/E CorBdA m CI 12.23 -1.1 -2.6 +1.7/A CorBdFI b CI 12.24 -1.1 -2.6 +1.7/A CorBdI CI 12.24 -1.0 -2.4 +2.1/A CorBdIS CI 12.25 -1.0 -2.5 +2.1/A CorPlusBdA m CI 11.39 -1.6 -2.8 +2.5/A CorPlusBdFI b CI 11.40 -1.6 -2.8 +2.5/A CorPlusBdI CI 11.40 -1.5 -2.7 +2.9/A CorPlusBdIS CI 11.40 -1.5 -2.6 +2.9/A CorpBdA m TW 12.04 -1.3 -3.5 +2.9/A CorpBdP b TW 12.03 -1.4 -3.5 +2.7/B EMDbtI EB 4.74 -2.5 -4.5 +3.3 GlbHYBdA m HY 6.26 -.4 -1.7 +3.5/C GlbHYBdIS HY 6.26 -.2 -1.6 +3.9/B HYI HY 7.89 +.9 -.1 +3.4/D HYIS HY 8.01 +.7 -.2 +3.4/D IncomeA m MU 6.24 -1.2 -1.6 +3.6/A InIdPlsBdI IP 11.02 -.4 -1.3 +.2/D InIdPlsBdIS IP 11.08 -.4 -1.2 +.4/D IntermBdI CI 10.67 -.7 -1.6 +1.8/A IntermBdIS CI 10.68 -.7 -1.6 +1.9/A IntermTrmMnsA m MI 6.28 -.2 -1.1 +1.5/C IntermTrmMnsC b MI 6.29 -.2 -1.3 +1.0/E IntermTrmMnsI MI 6.28 -.2 -1.1 +1.7/C IntrmMtCAMnsA m MF 8.60 -.2 -1.0 +1.3/D IntrmMtCAMnsC b MF 8.59 -.2 -1.2 +.7/E IntrmMtNYMnsA m MN 8.46 -.2 -.9 +.9/E IntrmMtNYMnsC b MN 8.46 -.3 -1.1 +.3/E Mgd Mns A m ML 15.95 -.3 -1.3 +2.1/D Mgd Mns C m ML 15.96 -.4 -1.5 +1.5/E Mgd Mns I ML 15.98 -.2 -1.2 +2.2/D MnHiIncA m HM 13.98 -.1 -.8 +2.9/D MnHiIncC m HM 13.90 -.2 -1.0 +2.3/E MnHiIncI HM 13.91 -.1 -.7 +3.1/D MrtgBckdScA m CI 10.32 -.5 -1.1 +1.3/B MrtgBckdScI CI 10.37 -.4 -.9 +1.6/B NJMnsA m MJ 12.08 -.1 -1.1 +2.1/C NYMnsA m MY 12.85 -.2 -1.1 +1.5/E NYMnsC m MY 12.84 -.2 -1.3 +.9/E NYMnsI MY 12.84 -.2 -1.1 +1.6/D PEMnsA m MP 12.56 -.3 -1.0 +2.2/C PEMnsC m MP 12.51 -.3 -1.2 +1.6/E ShrtDrHiIncA m HY 5.33 +1.1 +1.1 +2.2/E ShrtDrHiIncC1 m HY 5.35 +.8 +.8 +1.7/E ShrtDrHiIncI HY 5.35 +1.1 +1.2 +2.5/E ShrtDrMnIncA m MS 5.05 -.1 ... +.5/C ShrtDrMnIncC b MS 5.05 -.1 -.1 +.2/E ShrtDrMnIncI MS 5.05 -.1 +.1 +.6/C ShrtTrmBdI CS 3.84 -.1 -.1 +1.4/A ShrtTrmBdIS CS 3.84 -.1 ... +1.4/A TtlRtUncnsFI b NT 10.41 -1.5 -2.3 +3.0/B TtlRtUncnsI NT 10.42 -1.5 -2.1 +3.2/B TtlRtUncnsIS NT 10.40 -1.5 -2.2 +3.3/BWestwoodEMIns EM 10.24 -.6 +.2 +3.4/D IncOppA m MA 15.32 +.5 -2.6 +3.3/E IncOppIns MA 15.33 +.5 -2.5 +3.5/E LgCpValIns LB 12.75 +1.4 -2.0 +8.6/C SMdCpIns MB 15.82 +3.3 +.3 +4.1/D SMdCpPlusIns MB 15.80 +2.4 -.5 +3.6/E ShrtDrHYIns HY 9.22 +.5 +.7 +2.9/D SmCpValIns SB 17.50 +3.1 +1.2 +10.2/AWilliam BlairBdI CI 9.95 -.9 -2.1 +1.6/B EMGrI EM 15.98 -2.7 -2.3 +5.6/C EMGrIns EM 16.10 -2.7 -2.4 +5.6/C EMLeadersIns EM 10.79 -3.1 -2.7 +4.2/D GlbLeadersI WS 15.15 +2.2 +4.1 +9.7/A GrI LG 12.43 +4.0 +8.0 +10.6/C InsIntlGr FG 18.17 +.2 +.5 +5.2/D IntlDevPlusI FG 16.45 +1.0 -1.8 +4.2/E IntlGrI FG 31.29 +.1 +.5 +5.1/D IntlGrN b FG 30.54 +.1 +.4 +4.8/D IntlSmCpGrI FR 15.50 -.5 -1.0 +8.8/D IntlSmCpGrIns FR 15.59 -.5 -.9 +8.9/C MidCpGrI MG 12.34 +3.2 +6.7 +6.9/D SmCpGrI SG 31.82 +4.1 +7.5 +14.8/A SmCpValI SB 20.01 +3.1 -3.3 +7.9/C SmMidCpGrI MG 25.86 +2.5 +5.6 +12.4/AWillistonBsnMdNrAmrStkA m EE 5.52 +13.3 +.7 -4.4/BWilmingtonBroadMktBdIns CI 9.34 -1.0 -2.3 +.9/D IntermTrmBdIns CI 9.58 -.5 -1.7 +.6/E IntlIns FB 9.16 +1.9 -.4 +5.4/A LgCpStrIns LB 21.89 +2.2 -.6 +9.5/B MnBdIns MI 12.80 -.4 -1.7 +1.5/C NYMnBdIns MN 10.19 -.4 -1.8 +1.2/D RlAstIns IH 14.59 +1.7 -.9 +2.0/DWilshire5000IdxInvm b LB 20.65 +2.2 -.9 +9.3/B LgCoGrIns LG 43.61 +2.6 +2.5 +11.2/B LgCoGrInvm b LG 40.49 +2.6 +2.4 +10.9/CWintergreen FundInv m WS 12.73 +.5 -6.6 +1.9/EWorld FundsRlEstValOppIns SR 11.81 +3.5 -6.4 .../EYorktownShrtTrmBdL b CS 3.60 +.2 ... +.7/CZacksSmCpCorInv m SB 27.84 +1.6 -.1 +9.7/BiSharesMSEAIntlIdxIns FB 14.25 +1.4 +.5 +4.7 MSEAIntlIdxInvA b FB 14.15 +1.3 +.4 +4.4 Rusl2000SCIdIns SB 20.00 +1.4 +1.4 +9.6 Rusl2000SCIdIvA b SB 19.99 +1.4 +1.3 +9.3 S&P500IdxK LB 314.27 +2.2 -.9 +10.0/A USAggtBdIdxK CI 9.80 -1.0 -2.5 +.9/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Thursday, May 3, 2018


xml version 1.0 encoding UTF-8 standalone no
fcla fda yes
!-- Highlands news sun ( Newspaper ) --
METS:mets OBJID AA00054397_00623
xmlns:METS http:www.loc.govMETS
xmlns:xlink http:www.w3.org1999xlink
xmlns:xsi http:www.w3.org2001XMLSchema-instance
xmlns:daitss http:www.fcla.edudlsmddaitss
xmlns:mods http:www.loc.govmodsv3
xmlns:sobekcm http:digital.uflib.ufl.edumetadatasobekcm
xmlns:lom http:digital.uflib.ufl.edumetadatasobekcm_lom
xsi:schemaLocation
http:www.loc.govstandardsmetsmets.xsd
http:www.fcla.edudlsmddaitssdaitss.xsd
http:www.loc.govmodsv3mods-3-4.xsd
http:digital.uflib.ufl.edumetadatasobekcmsobekcm.xsd
METS:metsHdr CREATEDATE 2018-07-06T11:47:17Z ID LASTMODDATE 2018-07-05T12:21:39Z RECORDSTATUS COMPLETE
METS:agent ROLE CREATOR TYPE ORGANIZATION
METS:name UF,University of Florida
OTHERTYPE SOFTWARE OTHER
Go UFDC FDA Preparation Tool
INDIVIDUAL
UFAD\renner
METS:dmdSec DMD1
METS:mdWrap MDTYPE MODS MIMETYPE textxml LABEL Metadata
METS:xmlData
mods:mods
mods:classification authority lcc ISSN RECORD
ddc edition 15 071
mods:accessCondition Copyright, Highlands News-Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
mods:genre fast Newspapers.
marcgt newspaper
sobekcm newspaper
mods:identifier type OCLC 951679897
LCCN 2016202754
ISSN 2473-0068
ocn951679897
mods:language
mods:languageTerm text English
code iso639-2b eng
mods:location
mods:physicalLocation University of Florida
UF
mods:note dates or sequential designation Began with Vol. 97, No. 43 (May 25, 2016)
mods:originInfo
mods:publisher News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington Publisher, Executive Editor
mods:place
mods:placeTerm marccountry flu
mods:dateIssued 05-03-2018
marc point start 2016
end 9999
mods:frequency Semiweekly
marcfrequency semiweekly
semiweekly
regular
mods:recordInfo
mods:recordIdentifier source AA00054397_00623
mods:recordCreationDate 160614
mods:recordOrigin Imported from (OCLC)951679897
mods:recordContentSource University of Florida
marcorg DLC
eng
OCLCF
mods:languageOfCataloging
English
eng
mods:descriptionStandard rda
mods:relatedItem series
mods:part
mods:detail Enum1
mods:caption 2018
mods:number 2018
Enum2
May
5
Enum3
3
3
Year
2018
2018
Month
May
5
Day
3
3
preceding
1074-8342
29858590
94003669
mods:url http://ufdc.ufl.edu/l/UF00028423
mods:titleInfo
mods:title News-Sun (Sebring, FL.)
mods:subject SUBJ651_1 lcsh
mods:geographic Sebring (Fla.)
Newspapers
SUBJ651_2
Lake Placid (Fla.)
Newspapers
SUBJ651_3
Avon Park (Fla.)
Newspapers
SUBJ651_4
Highlands County (Fla.)
Newspapers
SUBJ651_5
Florida
Avon Park
SUBJ651_6
Florida
Highlands County
SUBJ651_7
Florida
Lake Placid
SUBJ651_8
Florida
Sebring
SUBJ655_9
Newspapers
Highlands news-sun
mods:typeOfResource text
DMD2
OTHERMDTYPE SOBEKCM SobekCM Custom
sobekcm:procParam
sobekcm:Aggregation ALL
FDNL
FDNL1
IUF
sobekcm:MainThumbnail 05-03-2018thm.jpg
sobekcm:bibDesc
sobekcm:BibID AA00054397
sobekcm:VID 00623
sobekcm:EncodingLevel 7
sobekcm:Publisher
sobekcm:Name News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington Publisher, Executive Editor
sobekcm:PlaceTerm Sebring, FL
sobekcm:Source
sobekcm:statement UF University of Florida
sobekcm:SortDate 735963
sobekcm:serial
sobekcm:SerialHierarchy level 1 order 2018 2018
2 5 May
3 3
METS:amdSec
METS:digiprovMD DIGIPROV1
DAITSS Archiving Information
daitss:daitss
daitss:AGREEMENT_INFO ACCOUNT PROJECT UFDC
METS:techMD TECH1
File Technical Details
sobekcm:FileInfo
METS:fileSec
METS:fileGrp USE reference
METS:file GROUPID G1 PDF1 applicationpdf CHECKSUM ff000fb8ecf339485d64d16c98845c75 CHECKSUMTYPE MD5 SIZE 17345907
METS:FLocat LOCTYPE OTHERLOCTYPE SYSTEM xlink:href 05-03-2018.pdf
G2 METS2 unknownx-mets 797c229ac4cbaafb696750236b506dbf 8771
AA00054397_00623.mets
METS:structMap STRUCT2 other
METS:div DMDID ADMID news-sun ORDER 0 main
ODIV1 Main
FILES1 Page
METS:fptr FILEID
FILES2