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 John Allan 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. 124 | $1.00 Friday, May 4, 2018 Classifieds..... ................................ B6-9 Comics ...................... News Wire Local Sports..... ........................... A9-10 Lottery .............................. Sports Obituaries ................................ A2 Outdoor Life..... ................................ B1 Viewpoints ............................. A8 Weather .................. News WireThrough the YearsHonoring local businessesPages A4-5 SEBRING „ The next hearing on the proposed countywide “re assessment will take place at 5:30 p.m. Tuesday, June 19. Highlands County Attorney Joy Carmichael, in conversations with Government Services Group Inc., said they proposed the second Board of County Commission meeting in June as the best time to “nalize the proposed “re rate. It will also give time to send out notices „ starting May 20 „ to all affected homeowners and property owners regarding the proposed rates to pay for a countywide “re system with paid “re“ghters and relatively equal coverage in all areas, rural and urban. As it stands, the “rst-year rates would be: € $91 per year per house/apartment. € $24 per year per vacant residential parcel. € 15 cents per square foot for commercial use. € 5 cents per square foot for industrial use. € 18 cents per square foot for institutional use. Highlands County commissioners voted Feb. 20 to accept the “re service rate study presented by Jeff Rackley, senior project manager for Government Services Group County sets fire assessment hearing June 19By PHIL ATTINGERSTAFF WRITER SEBRING „ For the “rst time in 25 years, the Day of Prayer at the Highlands County Courthouse lawn didnt include L.E. LukeŽ Brooker. Its a sad day for all of us,Ž said Clerk of the Courts Robert W. BobŽ Germaine. We lost a special person earlier this year. Lukey was like a brother to me.Ž Brooker founded the local celebration of the National Day of Prayer, organizing the prayer and worship event for 15 years as clerk of courts, and helping Germaine for his remaining years. I know Lukes up there looking down on us,Ž said Germaine, before asking for a moment of silence for Brooker. Germaine also said he gets chill bumpsŽ every year at the Day of Prayer. If the rest of the nation would do this on (their) courthouse lawns, we wouldnt have the problems we have,Ž Germaine said. The crowd said Amen.Ž This years theme was unity,Ž as taken from the Bible book of Ephesians: Make every effort to keep the unity of the spirit through the bond of peace.Ž In Lake Placid, residents and clergy gathered on the lawns at DeVane Park, in an event coordinated by the United Memorial Methodist Church. Day of Prayer calls for unityBy PHIL ATTINGER and KIM LEATHERMANSTAFF WRITERS Brooker missed as friend, organizerSEBRING „ A toilet malfunctionŽ caused water damage to the Highlands County Veteran Services Of“ce last month and forced the staff to move into a temporary location, according to Denise Williams, county Veteran Service of“cer. That location is Room 3 at the Bert J. Harris Jr. Agricultural Center, 4509 George Blvd., in Sebring. It is open from 8 a.m. to 5 p.m. Monday-Friday. Those wanting to meet with the staff there still need to call 863-402-6623 to make an appointment. Williams said a date has not been set for the return to their of“ce. She said earlier this week it could be three to four weeks before they go back. Williams explained that on Monday, April 23 she opened the of“ce for business as usual. But that wasnt the case on that day as she noticed an odor. It smelled kind of funny,Ž she said. She discovered three inches of water in the hallway. Her initial reaction to what she saw: Oh my word.Ž There is damage, Williams said, to one computer, two printers, a door and some furniture. The carpet has been removed and will be replaced. The building will also be painted. Williams said the conference room was not ”ooded. She noted that the “les of veterans were not damaged. Williams said people in the military are taught to adapt, improvise and overcome. Thats what were both doing,Ž she said, mentioning Carol West, who is the assistant Veteran Service of“cer. Williams said Rick Fleeger, facilities management manager for the county, has done a phenomenal jobŽ in dealing with the situation.Toilet malfunction forces office moveBy BILL ROGERSCORRESPONDENT INSIDE Today BILL ROGERS/CORRESPONDENTThe Highlands County Veteran Services Oce has had to relocate to a temporary location.FIRE | 7 PHIL ATTINGER/STAFFYoung and old alike bow heads Thursday morning during a prayer oered by Father Nicholas McLoughlin of Our Lady of Grace Cathol ic Church, Avon Park. He and former Bible Fellowship Church pastor Eugene Bengston spoke respectively on the need for both unity and praye r locally, nationally and in the world. KIM LEATHERMAN/STAFFReverend Richard Norris from Trinity Lutheran Church, right, leads a small group Thursday for the National Day of Prayer at DeVane Park in Lake Placid. PRAYER | 7 EAL CADS. EAL DEALES. LIVE BLACKJACK. COME PLAY. 800.360.9875seminolebrightoncasino.comMust be 21 years old to play slots and table games. Must be 18 years old to play bingo. Must be a Seminole Wild Card Member to participate in casino promotions. If you or someone you know has a gambling problem, please call 1.888.ADMIT.IT. adno=3575923

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Friday, May 4, 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 OBITUARIESHeather N. HarrisonHeather Nicole Harrison, 25, of Lake Placid, Florida went to be with the Lord on Tuesday, May 3, 2018 in Orlando. She was born in Winter Haven, Florida and graduated from Christian Lighthouse Academy with a 4.0 GPA. She was a CNA at Lake Placid Healthcare Center and a member of the House of Worship & Prayer in Sebring. She was preceded in death by a brother, Robert Howze. She is survived by her parents, Malcom and Tammy Harrison of Lake Placid; brother, Daniel Clyde (Kimmi) Harrison of Ona; sisters, Crystal Gail (Luke) Anderson and Cressie Lucille Johnson, both of Sebring; several aunts, uncles, nieces and nephews and cousins. A funeral service will be at 11:30 a.m. Saturday, May 5, 2018 at Living Waters Church of God. Visitation will be one hour prior to the service. Burial will follow at Oak Hill Cemetery in Lake Placid. morrisfuneralchapel.com.Ralph D. LevingstonRalph Dean Levingston, 89, passed away on Tuesday, May 1, 2018 in Sebring, Florida. He was born on June 19, 1928 in Newark, Ohio to the late Carey Raymond and Esther (Johnson) Levingston. Ralph was a proud veteran of the U.S. Air Force serving in Korea. He moved to Sebring, with his family in the late 1950s from Ohio, and developed several mobile home parks and built numerous homes. After 10 years he moved away to Tampa. Upon retirement from the University of South Floridas machine shop, he decided Sebring was where he wanted to spend his leisure years. He had been a resident of Sebring for 43 years. Ralph enjoyed sailing, was a master gardener, a member of AMA, was a motorcycle promoter, and loved his family and dogs. He is survived by his wife of 69 years, Mary Lou Levingston of Sebring, Florida; children, Victoria Kaufholz of Clearwater, Florida, Lorene Brown of Sebring, Florida, and Jay Dean Levingston of Sebring, Florida; sisters, Beatrice Reeb of Topeka, Kansas, and Kathleen Busche of Columbus, Ohio; four grandchildren and four great-grandchildren. Family will receive friends from 5-7 p.m. Saturday, May 5, 2018 at Stephenson-Nelson Funeral Home in Sebring. Memorial contributions may be made to the Highlands County Humane Society. Services entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.Maxwell J. Mixon Jr.Maxwell Jack Mixon Jr. passed away on May 1, 2018. He was born on Nov. 17, 1957 to Maxwell and Juanita Wright Mixon Sr. in Bonifay, Florida. Following his graduation from Avon Park High School, Max joined the U.S. Army. He then went on to a full career as a corrections of“cer and retired after 25 years from Avon Park Correctional Institution. Max is survived by his daughters, Linda Flowers, Karen (Chuck) Frazier, Jennifer (John) Minichino and Nichol Young; nine grandchildren and one great-grandchild; brother, Bill (Diane) Mixon, and sister, Gail Mixon. He was predeceased by his parents and his loving wife, Mary. Visitation will be at 3 p.m. Saturday, May 5, 2018 at Stephenson Nelson Funeral Home in Avon Park, Florida and the funeral service will begin at 4 p.m. Services entrusted to Stephenson-Nelson Funeral Home, 111 E. Circle St., Avon Park, FL 33825. Online condolences may be left at stephensonnelsonfh.com.Loren E. SlaybaughLoren E. Slaybaugh, born June 17, 1927 in Coldwater, Michigan, passed away on April 26, 2018 in Lake Placid, Florida. A resident of Highlands County for 25 years, he was a proud member of the U.S. Navy and a World War II veteran. He was an engineer, designing automatic doors and consulting on them after his retirement as president of DorO-Matic in Greendale, Wisconsin. He was active in and an of“cer for the Moose. Loving father and step-father, he is survived by his beloved wife, Mary Thayer Slaybaugh, of Lake Placid; “ve daughters; Cindy Reischer of Idaho, Susan Creaney of Illinois, Sherry Bennett of Michigan, Lori Yaeger of Michigan, and Kathleen Jordan of Florida; one son, Bradley Smith of Wisconsin; 10 grandchildren, Michael, Randy, Stephen, John, Angela, Rachel, Blair, Jordan, Madison, and Allison; and nine great-grandchildren. Services with military honors will be held at 10 a.m. Saturday, May 12, 2018 at Moose Lodge 2374, on U.S. 27 South in Lake Placid, Florida.Mary L. StefanakosMary Lou Stefanakos, 89, of Sebring, Florida, passed away on Tuesday, May 1, 2018. She was born to the late Leonard and Winifred (Monnin) Monnier on July 11, 1928 in Russia, Ohio. Mary has been a resident since 1977 and was of the Catholic faith. Survivors include brothers, Harrison Monnier of Ohio and George Monnier of Ohio, and many nieces and nephews. Mary was preceded in death by her son, Steven Dwiggins; brothers, Millard, James, David and Richard; and sisters, Marjorie Godown and Barbara Mitchell. A graveside will take place at 10 a.m. Friday, May 4, 2018 at Pinecrest Cemetery. Services entrusted to StephensonNelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh. com. SMARTER 5 THINGS That Will Make You 1. Anosmia is the inability to smell. Dysosmia is when things dont smell as they should. Hyperosmia is having a very strong sense of smell. The technical term for sense of smell is olfaction. 2. On average, men have larger noses than women. 3. It is traditional for Maori people in New Zealand to press noses (hongi) as a greeting. 4. The human nose can smell many different odors but is far less sensitive than other animals such as dogs. 5. The nasal cavity is a large space found inside the head, above and behind the nose. Source: sciencekids. co.nz SEBRING „ The Sebring Save-A-Lot supermarket will undergo a remodeling soon over a two-week period. A sign on the door states, Your Save A Lot is getting a new look!Ž Construction will start on Monday, May 7 with the store operating limited hours, 9 a.m. to 8 p.m., until the work is complete. Currently the store hours at 8 a.m. to 9 p.m., seven days a week. Store Manager Anthony Escobar said the remodel will take two weeks with the work including: new paint, new ”ooring and lighting, new carts, new decor inside and some changes outside. Also, the store will have a freshŽ bakery, he said. Save-A-Lots vision includes, We procure, distribute and market a carefully selected assortment of high quality food and household needs, emphasizing our own exclusive brands.Ž Many of Save-A-Lots store brands are named after employees. Some of those store brands are: J. Higgs „ salty snacks including potato chips; Mantias „ Italian items including pizza; Portmans „ salad dressing; and Ginger Evans „ baking products. The Sebring Save-ALot, 1544 Lakeview Drive, in the Towne Square Shopping Center, opened in 2011. The store has a total of 14,373 square feet with a public area of 11,195 square feet. According to the Save-A-Lot story, while working for a grocery wholesaler in the mid-70s, company founder Bill Moran identi“ed an opportunity for small grocers to compete against emerging mega-stores Sebring Save-A-Lot slated for remodelingBy MARC VALEROSTAFF WRITER MARC VALERO/STAFFThe Sebring Save-A-Lot supermarket will soon undergo a two-week renovation. The Sebring Save-A-Lot remodeling will include new paint and new lighting and ooring. SAVE | 7 Dowden Funeral Home 2605 Bayview St., Sebring, FL 33870 € (863) 385-1546DIRECT CREMATION $895€ All cremations done in Highlands County Not out of County€ Cremation € Burials € Shipping Service € No sales person will call € Serving all of Highlands CountyWe CareŽ € Locally owned & operatedadno=3566383 EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3569250 The Doctors ofHEALING THE HEARTLAND FOR OVER 30 YEARS!863-453-5777AVON PARK CHIROPRACTIC CLINICCOMPASSIONDR. BOERSMAEXPERIENCEDR. DANZEYTECHNOLOGYDR. MARINOCK adno=3572239 Were more than just a great rate%Bank-issued, FDIC-insuredMinimum deposit Year APY*2.25$1000.00 1www.edwardjones.com Member SIPC Carole CookFinancial Advisor.3200 US Hwy 27 S 200 Sebring, FL 33870 863-314-6108 Annual Percentage Yield (APY) eective CDs oered by Edward Jones are bank-issued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs oered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC).Call or visit your local “nancial advisor today.adno=3573844

PAGE 3

Friday, May 4, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com YOUR LOW PAYMENT LEADER FOR KIA SEE ALL OUR INVENTORY AT ALANJAYKIA.COM Financing Available With THE BEST VALUE IS ALWAYS UNDER THE GIANT HAMSTERŽ JOIN OUR PAGES FOR DISCOUNTS, PROMOTIONS & MORE!!*Payments include tax, tag, title and $699 dealer fee, with approved credit. 36 months, 12,000 miles per year. Prices exclude t ax, tag, title and $699 dealer fee. All factory rebates and incentives assigned to dealer. Customer may qualify for additional discounts. See dealer for full details. **The Kia Cadenza, Kia Forte, K ia Niro, Kia Sorento, and Kia Soul received the lowest number of problems STK #K462096 ALL NEW 2018 SPORTAGE LX STK# K462096 LEASE FOR $349/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. $ 22 550 *OR Buy for OnlySTK #K424891 ALL NEW 2018 SORENTO LXLEASE FOR $399/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. $ 27 300 *OR Buy for Only2017 Highest Ranked Midsize SUV in Initial Quality, 2 out of 3 Years in a RowŽ  M i i Q o Y STK #K253703 ALL NEW 2018 OPTIMA LXLEASE FOR $299/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. $ 18 900 *OR Buy for OnlySTK #K197110 ALL NEW 2018 FORT LX 2017 Highest Ranked Compact Car in Initial QualityŽ STK # K197110 Ranked C om p act Car in Initial Q ua li ty Ž LEASE FOR $299/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. $ 16 900 *OR Buy for OnlySTK #K573676 ALL NEW 2018 SOUL CONVENIENCE PACKAGELEASE FOR $299/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. $ 16 953 *OR Buy for Only 2017 Kia Soul is the Highest Ranked Compact Multi-Purpose Vehicle in Initial Quality, 3 Years in a RowŽ STK# K573 676 Multi Purpose V e hi c l e i n In i t i a l Qua li ty, 3 Years in a RowŽ Thanks to all of our military members, veterans and military families for your courage, hard work and We salute you Saluting our Veterans … ALL MONTH LONG! ALL MILITARY, FORMER & CURRENT, TAKE AN ADDITIONAL $400 OFF! MILITARY APPRECIATION DAYS ONLY 1 LEFT!LEASE FOR $279/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. $ 22 680 THATS $ 10,000 OFF MSRP!OR Buy for Only O NLY 1 LE L FT 46 MPG HWY ALL NEW 2017 OPTIMA HYBRID EXSTK #K013772 adno=3575056

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Friday, May 4, 2018 www.highlandsnewssun.com Highlands News-Sun Publisher Tim Smolarick speaks during Tuesdays Through the Years event at the Circle Theatre in Sebring. From left: Highlands News-Sun account executive Amanda Young, accepting for Wauchula State Bank, and account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Wauchula State Bank is celebrating 89 years in business. From left: Highlands News-Sun account executive Amanda Young, accepting for Wells Motor Company, and account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Wells Motor Company is celebrating 87 years in business. From left: Florida Hospital Heartland Division Marketing Director Cathy Albritton and account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Florida Hospital Heartland Medical Center is celebrating 70 years in business. From left: Cathy Albritton, accepting for Turner Furniture, and Highlands News-Sun account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Turner Furniture is celebrating 66 years in business. From left: John Aleshire with the Village Inn and Highlands News-Sun account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. The Village Inn is celebrating 60 years in business. From left: The Palms of Sebring volunteer Barbara Kesselring and Highlands News-Sun account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. The Palms of Sebring is celebrating 59 years in business. From left: Kendra Allen, Barbara Kesselring, Bonnie Kesselring, Highlands News-Sun account executive Vickie Watson, Roseann Kiefer with Lampe & Kiefer Hearing Aid Center, and account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Lampe & Kiefer is celebrating 50 years in business. From left: Highlands News-Sun advertising director Cli Yeazel, accepting for Fountain Funeral Home, and account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Fountain Funeral Home is celebrating 44 years in business. From left: Dr. Ron Sevigny with Sevigny & Associates Eye Care and Highlands News-Sun account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Sevigny & Associates Eye Care is celebrating 44 years in business. From left: Maria Tsakalos with Olympic Restaurant and Highlands News-Sun account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Olympic Restaurant is celebrating 39 years in business.roug he Ya From left: Realtor Rona Port and Highlands News-Sun account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Rona Port is celebrating 10 years in business. From left: Highlands News-Sun Ex e and account executive Erica White a event at the Circle Theatre in Sebri n brating 99 years in business. Friday, May 4, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com Highlands News-Sun account executive Erica White sings during Tuesdays Through the Years event at the Circle Theatre in Sebring.Bsiness MaeŽ From left: Highlands News-Sun account executive Vickie Watson, accepting for Grins Carpet Mart, and account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Grins Carpet Mart is celebrating 40 years in business. From left: Mike and Vicki Jarvis with Frames & Images and Highlands News-Sun account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Frames & Images is celebrating 33 years in business. From left: General Manager Victor Yuarez, Layla Baker and Margi Gourley with Advanced Air Systems, and Highlands News-Sun account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Advanced Air Systems is celebrating 31 years in business. From left: Highlands News-Sun account executive Amanda Young, accepting for Budget Bi-Rite, and account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Budget Bi-Rite is celebrating 30 years in business. From left: Highlands News-Sun account executive Kim Browning, accepting for Central Florida Hearing Services, and account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Central Florida Hearing Services is celebrating 30 years in business. From left: Madison Yeazel, accepting for Diana Carr, hand and shoulder specialist, and Highlands News-Sun account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Diana Carr is celebrating 29 years in business. From left: Highlands News-Sun account executive Kim Browning, accepting for The Bulb Bin, and account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. The Bulb Bin is celebrating 29 years in business. From left: Highlands News-Sun account executive Vickie Watson, accepting for Dees Place, and account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Dees Place is celebrating 26 years in business. From left: Sarah Sager and Jessica Hartline, with Jessica Hartline Allstate Insurance, and Highlands News-Sun account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Jessica Hartline is celebrating 24 years in business. From left: Tami Howe with Stone Law Group and Highlands News-Sun account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Stone Law Group is celebrating 11 years in business. From left: Highlands News-Sun account executive Amanda Young, accepting for Huston Chevrolet, and account executive Erica White at Tuesdays Through the Years event at the Circle Theatre in Sebring. Huston Chevrolet is celebrating 2 years in business. e cutive Editor Romona Washington a t Tuesdays Through the Years n g. Highlands News-Sun is cele-

PAGE 5

A6 | HIGHLANDS NEWS-SUN | Friday, May 4, 2018 www.highlandsnewssun.com

PAGE 6

Friday, May 4, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. Inc. They did not, however, set a rate for “re service. They actually have until before Sept. 15 to do that, by which time they must certify the “re assessment roll to the Highlands County Tax Collector. Even though the initial assessment is proposed at $91 for the “rst year, the study suggests that rate could go up each year. Thats the projected rate “ve years from now, Rackley said, and the rate recommended by the Fire and EMS Work Group, the countys advisory committee. County commissioners could set “re assessments right away at $115 per year per home „ $24 higher than the $91 rate. Even if they dont, Rackley said theyll need to in “ve years, to meet the projected population demand for service. On Tuesday, when commissioners set the June 19 hearing, Carmichael said notices will go out to institutional properties, such as churches, even if the County Commission might later decide to exempt them. Agriculture and government properties will not receive notices, Carmichael said, as they are exempt by Florida law. Ray Royce, executive director of the Highlands County Citrus Growers Association, thanked her for that clari“cation. He also asked, if an agricultural landowner does receive a notice for a given parcel, if there would be a process to remove that parcel from that assessment roll. Thats accurate,Ž Carmichael said. Royce asked if it would be possible to review the assessment roll or the removal process online. County Administrator Randy Vosburg said yes. Its not in the letter, but that is our intent,Ž Vosburg said.FIREFROM PAGE 1 Rather than have a single corporate worship event, prayer warriors broke off into several small groups, each with a pastor. Rev. Richard Norris handed out brochures to help people get started on things to pray for, such as government, military, media, businesses, education, churches and/or families. Meanwhile, Rev. Drew Severence of First Presbyterian Church of Lake Placid explained why it was so important for everyone to pray as one. We are a nation that continues to drift from its Christian roots,Ž Severance said. We believe that there is power in prayer. We pray for God to raise up leaders to serve, not seeking their own wisdom and experience but those who will seek Gods face and will.Ž Meanwhile in Sebring, speaker Father Nicholas McLoughlin of Our Lady of Grace Catholic Church in Avon Park said Americans have lost unity, but can recover it. Through an Irish brogue, McLoughlin said he arrived in the United States 52 years ago, attracted by how people sought to improve society. He said Abraham Lincoln, Susan B. Anthony, Rosa Parks, Dr. Martin Luther King Jr. and even Branch Rickey, general manager of the Brooklyn Dodgers who hired Jackie Robinson in 1945, saw everyone as made in Gods image and fought for equality. As in the Pledge of Allegiance, he said, Americans are one nation, under God.Ž Hindus, Protestants, Catholics, Jews and Muslims are all welcome. The same is true for the national motto, he said: E pluribus, unum,Ž or Out of many, one.Ž Our differences should bring respect, not division,Ž said McLoughlin, adding that no one should demonize immigrants or refugees, inside or outside U.S. borders. We need to lower our level of acrimony and vitriolic language,Ž McLoughlin said. We can differ and have respect for each other.Ž Eugene Bengston, Sebring native and retired pastor of Bible Fellowship Baptist Church, said hes thrilled every Day of Prayer to worship on government property. City founder George Sebring held services on the Circle downtown, he said. In reality, we are not living in the good old days,Ž said Bengston, listing off issues of abortion, school shootings and a loss of respect for law enforcement. The good old days are over. They are not coming back.Ž However, people can pray, he said, and pray, and pray some moreŽ for God to intercede. Bengston said God will move the prayers hearts “rst, then others. People should pray for leaders, too, he said, giving them wisdom. People are calling for more legislation and less God,Ž Bengston said. We need more God and less legislation.Ž He then quoted the Bible book of James, saying that if any man lacks wisdom, he should ask God, who gives generously. After that, Bengston invited the audience to join him in a prayer asking for wisdom for leaders. Also during the event, Highlands County Sheriffs Of“ce Honor Guard presented the colors, Supervisor of Elections Penny Ogg gave the invocation, Tax Collector Eric Zwayer led the Pledge of Allegiance and Circuit Court Judge Angela Cowden sang the national anthem, with the audience singing along softly. Joe Lewis sang In God We Still Trust.Ž Fire and Steel Band of Walker Memorial Academy played a Jamaican-beat arrangement of Blessed Assurance,Ž followed by The Wings of Faith Worship Choir, singing The Holy Worship Medley.Ž At the end everyone sang God Bless AmericaŽ together, followed by a benediction from retired circuit judge J. David Langford. I told Bob Id be willing to do anything except sing,Ž joked Langford about his talent.PRAYERFROM PAGE 1 PHIL ATTINGER/STAFFThe Wings of Faith Worship Choir sings The Holy Worship MedleyŽ as part of Thursday mornings National Day of Prayer celebration at the Highlands County Courthouse lawn in Sebring. Performing are, from left, Temeka Scott, Tramika Rivers, Gwen Shannon and Gigi Shannon.and created Save-A-Lots hard discount business model. When the “rst store opened in Cahokia, Illinois, in 1977, the format was immediately successful. In 2016, Save-ALot was acquired by Canadian private equity “rm Onex Corporation. According to the company, as of Jan. 31, 2017, its store and distribution network encompasses over 1,300 corporate and licensed stores in 36 states, the Caribbean and Central America and 16 wholesale distribution centers.SAVEFROM PAGE 2 In the CLASSIFIEDS! Find The Perfect Companion

PAGE 7

A8 | HIGHLANDS NEWS-SUN | Friday, May 4, 2018 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Lette rs will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telepho ne number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. Rare is the week when a crash involving a motorcycle is not reported by Florida Highway Patrols Troop F, which includes Highlands County. Too often, the accidents result in the death of the motorcyclist. Of course, there are many more accidents involving motorcycles that occur within local law enforcement areas. According to Florida Department of Transportation, more than a million drivers in Florida have a motorcycle endorsement on their driver licenses, and many visitors to the Sunshine State ride motorcycles due to Floridas great weather and roads. With the popularity of motorcycles, accidents can be expected to happen. In 2017, there were 9,535 motorcycle crashes and 6,521 bicycle crashes in Florida, according to Florida Highway Patrols public affairs division. Break it down, and that is more than 300 motorcycle and bicycles crashes every week, resulting in 611 motorcycle and bicycle fatalities last year. FDOT and Florida Department of Highway Safety and Motor Vehicles are observing May as Motorcycle and Bicycle Safety Awareness Month. Since safety is the top priority for both agencies, they will spend the month raising awareness and educating all road users on the importance of motorcycle safety. There are some simple steps put in place for motorcyclists and bicyclists, as well as auto drivers. Motorcyclists should make themselves visible to motorists by wearing bright colors. Although helmets are not required by law, they are certainly a safety feature. Motorcyclists should wear adequate riding gear, including DOT-compliant helmets. Of the 10,232 motorcyclists involved in a crash last year, 42 percent were not wearing a helmet, according to FHP. Motorcyclists should train regularly and get endorsed, which is required by law. As is the case with any motorist, the motorcyclist should inspect their motorcycle before each ride to ensure your safety by having it in good working order. Auto drivers must do their part to keep motorcyclists safe as well. Auto drivers must allow a motorcyclist the full lane width; dont ever try to share a lane with a motorcycle. Check for motorcycles by looking in your mirrors and blind spots before entering or leaving a lane of traf“c. Be extra vigilant when turning at an intersection and watch for motorcycles before turning. In order to see a motorcycle many times, you have to be looking for a motorcycle. Other tips can apply to both drivers: Say no to drinking and driving. Do not tailgate. Dont drive distracted … eyes on the road, hands on the wheel and mind on driving. FDOT Secretary Mike Dew said in a recent press release, Its everyones responsibility to use care and drive responsibly by looking out for all motorists, especially those on motorcycles.Ž DHSMV Executive Director Terry L. Rhodes said, Smaller vehicles are harder to see on the road. Drivers must be sure to always look twice, use caution when changing lanes and give others plenty of space. Sharing the road is everyones responsibility. Whether you operate a large truck, passenger vehicle, motorcycle or bicycle, learn your role on the road and always look out for one another.Ž The weather is beautiful. Our days are sunny and stretch longer in the evenings, allowing for motorcyclists and casual drivers to enjoy the roadways more. Lets do everything we can do to keep the roads safe while sharing them with our two-wheel and three-wheel cyclists, both the motorized cycles and those that are powered by man. Follow the important roadway safety practices. Be aware of motorcyclists, and bicyclists, while traveling along the states roadways. Make it possible for all users of the roadways to enjoy their ride and return home to their loved ones.Share the roadsAs we approach our hurricane season, my thoughts turn to hurricanes past. Mentioning the hurricane in 1928 that destroyed many small towns in south-central Florida brings visions of ”ooding, death, destruction and suffering. My great-grandfather and great-uncle Wyandt were “remen in Sebring back in the 1920s. My great-grandfather was among the “remen and countless others who went to Moore Haven to help the victims of the deadly hurricane. Generations of Floridians have shared memories of that horrible event which forever changed the landscape and in some cases the culture, of everything in its path. Numerous books have been written recalling the details of this terrible storm and accounts of those who lived through it. I can only imagine what life could have been like for my grandmother Ann, who was then eight months pregnant with my mother and living in Sebring at the time. She surely was worried not only about those in the midst of the hurricanes destruction, but about her father-in-law ... she knew there would be no communication with him while he was gone. How frightening it must have been not certain that he would return, and if he did, in what condition would he return? What must have crossed my great-grandfathers thoughts as he prepared to face what must have brought much anxiety and exhaustion? None of those “re“ghters and others who went to Moore Haven to help with the rescue and recovery had any idea of what to expect, of how great the magnitude would be. Nothing could have prepared them. How I wish I could have spoken with my great-grandfather Wyandt to hear of how they persevered and what they encountered to record his memories, though I know that the weight of the devastation must surely have been heavy on them all. He did return safely, with much news to share, I am sure. My grandmother gave birth shortly after the hurricane, in October 1928, to my mother, Mary Wyandt (Paedae), in a house in DeSoto City, and soon after that began the great depression. They had to be of hardy stock to survive for the next 10 years of the great depression. What a way to begin life: right after a major hurricane, and right into the great depression. Still, luckier than many in 1928 in Florida. Those who did survive the hurricane of 1928 did so due to the kindness of strangers. Im sure they were eternally grateful. Ladonna Paedae Rodriguez is owner of Hobby Hill Florists in Sebring. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun. Email her at hobbyhill@ tnni.net.Helping hurricane survivors in 1928 Ladonna RodriguezWHERE LIFE BLOOMS Not a happy motoristI wonder what one should expect from a car dealership after purchasing a new 2003 vehicle, and having totally taken to them every 6,000 miles for oil changes and anything else to go wrong. This has worked fairly well until I had 78,500 miles on the car and all of a sudden overheated and when it was turned off, it made some sort of clanking noise. (Fortunately, this occurred just after returning home from a trip to Orlando.) I had a wrecker haul it to the dealer. I was totally surprised at all the problems to that low mileage SUV and the cost for repairs. Why would a dealership who did all of the oil changes and inspections never mention any problems they found? The cost of repairs are extremely high and being a senior who has lost his wife, it was a decision I had to make. Repair or purchase a new car? I decided to repair the SUV. Repairs have now taken into the third week and I was promised one week and I would have my car. Needless to say I am very unhappy with the dealership.Charles A. Marr Avon ParkYOUR VIEW COURTESY PHOTOThe Sebring Fire Department in 1928. The writers great-grandfather and great-uncle Wyandt were remen in Sebring. Her great-grandfather was among the remen and countless others who went to Moore Haven to help the victims of the deadly hurricane in 1928.

PAGE 8

Friday, May 4, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com LOCAL SPORTSTequila Patrn ESM set for Mid-OhioTeam ready for IMSA Acura SportsCar ChallengeFollowing a second place “nish last month at the Long Beach Grand Prix, Tequila Patrn ESM will travel to Lexington, Ohio this weekend for the next round in the IMSA WeatherTech series, the Acura SportsCar Challenge at MidOhio SportsCar Course. The No. 2 Nissan Onroak DPi and the No. 22 Nissan Onroak DPi have each celebrated podium “nishes in the last two races, and will look to carry that momentum into round four of the championship. The IMSA WeatherTech SportsCar Championship last raced at Mid-Ohio in 2012, when Tequila Patrn ESM ran as a GT Team with the Ferrari F458 Italia. The team returns this year with a two car effort, developing Nissans partnership with Onroak to create a race-winning DPi program. Looking to learn as much about the track as possible before the event, the team traveled to the 2.4 mile road course last month for a two day test. Mother Nature had different ideas for the Midwest region, and the Florida-based team was met with uncharacteristically low temperatures and snow. The Nissan DPi ran for a total of 30 minutes on a wet track, which provided little data that will be bene“cial for this weekends event. While the on track test time was limited, three of the four Tequila Patrn ESM drivers have experience on the circuit, which will help make up for the lost time. Scott Sharp “nished second in 2008 and 2009 in the American Le Mans Series, and co-driver Ryan Dalziel holds multiple wins in Pirelli World Challenge, as well as a 2011 win in the PC class of the American Le Mans Series. Of the four Tequila Patrn ESM drivers, Johannes van Overbeek holds the most Mid-Ohio wins, celebrating victories in 2003, 2007, and 2007. Sportscar rising star Pipo Derani will be a rookie at this years event. The 2018 season got off to a dif“cult start for Tequila Patrn ESM, when mechanical issues took out both cars in the season opening Rolex 24 at Daytona. The team rebounded in spectacular fashion at the Twelve Hours of Sebring when Johannes van Overbeek, Pipo Derani, and Nico Lapierre clinched the overall win. Scott Sharp and Ryan Dalziel were next to grace the podium, “nishing second place after starting in eighth at the Long Beach Grand Prix. The ACURA Sports Car Challenge at Mid Ohio Sports Car Course will air live on FS2 at 1 p.m. and can also be viewed on the FOXSportsGo app with authentication. Radio coverage from IMSA Radio will also be available domestically and internationally for all on track sessions via imsa.com and Sirius XM Radio. Special to Highlands News-Sun FILE PHOTOTequila Patrn ESMs Nissan Onroak DPis are looking for strong nishes in this weekends Acura SportsCar Challenge at Mid-Ohio. Sebring High Swim HoursThe Sebring High School pool is open Saturdays and Sundays from 1 3 p.m. until school is out for the summer. Regular hours begin on Saturday May 27. Open swim hours are Sunday through Saturday (7 days a week) 1:00 4 p.m. Monday through Friday evenings 6:30 8 p.m. COST: $2.50 per person. Season passes available: $60.00 for the “rst family member and $30.00 for each additional family member. Swim Lessonsmornings and evenings, 9 9:50 a.m. 10 10:50 a.m. and 5:30 6:30 p.m. COST: $54.00 per person per session. Session 1June 5 June 16, Session 2 June 19 June 30, Session 3 July 5July 14, Session 4 July 17July 28.After School Tennis ProgramThe After School Tennis Program is going on at the Thakkar Tennis Center at the Country Club of Sebring. The classes are for tennis players aged 4 to 18 and are taught by USPTA Certi“ed Tennis Professional Horace Watkis, formerly part of Chicagos famous Mid-Town Tennis Club Pro Staff and Head Pro at Frenchmans Cover in Port Antonio, Jamaica. Tiny Tots (ages 4 to 6) meet on Tuesday from 3:15 to 4 p.m. and the cost is $37, while Future Champs (ages 6 to 12) meet 4 p.m. to 5 p.m. on Monday through Friday and players can choose which day of the week they would like to attend. The Pre-Tournament Academy meets on Wednesday from 4 to 5:30 p.m. and the cost is $60, while High School Team Level meets on Thursday between 4 and 5:30 p.m. and the cost is $60. For more information contact Watkis at horacewatkis@hotmail. com or 863-414-2164 or 386-4282. SPORTS BRIEFS Ty McGuffin wins Pickleball titleTakes mens pro singles division in US Open ChampionshipSelkirk Sport, the leading Pickleball paddle and accessories brand, and one of the games most prominent supporters, today announced that Team Selkirk member, Ty McGuf“n … the #1 ranked Pickleball player in the world captured the 2018 US Open Championship in the mens pro singles division. Tyson also took 3rd in mens pro doubles division with Team Selkirk partner Matt Goebel. In addition, Tyson took home silver in Mens Doubles 25+ with Selkirk Coach Morgan Evans who also took home gold in 35+ with Team Selkirk member Tonja Major. The US Open Pickleball Championships took place April 21-29, at East Naples Community Park in Naples, Florida. In addition to the “rst-place prize money, McGuf“n, who has not lost a singles match in 2018, received an additional $3,500 as part of Selkirk Sports exclusive Player Incentive Pool program. Team Selkirks Cammy MacGregor, a former Top 100 Professional Tennis Player, also enjoyed tremendous success capturing the US Open Senior Womens Singles Title, the 50+ Doubles Title and the 50+ mixed Doubles Title. MacGregor also “nished in 2nd place in the Senior Pro womens Doubles Championship. Another professional tennis player, Kaitlyn Christian, a newcomer to the sport who acted as Emma Stones tennis double in the “lm Battle of the Sexes,Ž took home 3rd place in open singles and open doubles, while competing in her “rst-ever major Pickleball championship. She also placed 2nd in age 19+ with Team Selkirk member Kim Jagd who also placed 2nd in Senior Mixed Doubles Pro. The former NCAA Womens Tennis Doubles Champion at USC is the newest member of Team Selkirk. All Team Selkirk players were equipped with Selkirk Sports innovative AMPED Series Pickleball Paddles, which are currently used by many top professional players around the world. Each respective model features Selkirk Special to Highlands News-Sun COURTESY PHOTOSelkirk Sports Tyson McGun captured the 2018 US Open Championship in the mens pro singles division.PICKLE | 10Goals are hard to come by in soccer, but if you keep your opponent from scoring, you have a great chance of winning. That was the mentality of Sebrings Makaila McMillan and Lake Placids Logan Simijoski when they were playing at their sweeper positions. As the last line of defense in front of the goalie, McMillan and Simijoski used their quickness, anticipation and physical play to help clear the ball away from the goal. McMillan also was versatile enough to play forward and mid“eld for the Blue Streaks. Makaila has been a blessing to me the last two years and served as one of my captains this year,Ž said Sebring girls soccer coach TC Lackey. Hands down this year she was the most complete player. She played forward and scored when we needed. She played defense and shut down the opposing players. She played mid“eld and set up the other players. She will be missed on the “eld and her infectiousŽ smile off the “eld.Ž Simijoski was a team captain and led the way on the pitch and off for the Green Dragons. Logan was a three-year varsity starter,Ž said Lake Placid girls soccer coach John Merlo. She is our shut down defender, which means that we put her on the other teams best offensive player. Her hard play the last three years has paid off for her and for our team. Very proud of her and will miss her leadership on and off the “eld.Ž For their ability and accomplishments, McMillan and Simijoski have been selected as the Highlands News-Sun 2018 All-Highlands Girls Co-Soccer Players of the Year. I feel really honored to be selected for this award,Ž McMillan said. Sweeper was my favorite position because I was the backup and the last line of defense. We all worked really hard and Im proud of how our team bonded this season.Ž It means a lot to win this award,Ž said Simijoski. We all worked hard and I really like playing sweeper and being able to be physical and help my team.Ž The Team Alexis Sboto, senior, Avon Park Defensive mindedBy MARK PINSONSTAFF WRITERSebrings McMillan, Lake Placids Simijoski pace All-Highlands Girls Soccer Team MARK PINSON/STAFFLake Placids Logan Simijoski was a captain and dominant defender from her sweeper position for the Green Dragons. Simijoski was selected as the Highlands News-Sun 2018 All-Highlands Girls Co-Soccer Player of the Year.MARK PINSON/STAFFSebring senior Makaila McMillan had the ability and versatility to play sweeper and forward for the Blue Streaks. McMillan was selected as the Highlands News-Sun 2018 All-Highlands Girls Co-Soccer Player of the Year. ALL-GIRLS | 10

PAGE 9

A10 | HIGHLANDS NEWS-SUN | Friday, May 4, 2018 www.highlandsnewssun.com Sports proprietary FiberFlex Fiberglass face and X5 Polypropylene core technology, offering enhanced performance capabilities for todays professional and advanced Pickleball players. Additionally, Team Selkirk Members, Helle Sparre and former Wimbledon Doubles Champion JoAnne Russell, took home 3rd place in US Open Senior Pro Doubles, while Sparre captured gold in the 60+ mixed doubles with partner Larry Moon. And, Kyle Thieme and Robert Davidson captured gold in mens 30+ doubles, whereas Mark Renneson took home silver in mens 30+. Led by Tys outstanding performance, Team Selkirk members were incredibly successful at the US Open Pickleball Championships,Ž said Rob Barnes, Product Manager, Selkirk Sport. As the sport continues to gain momentum at the professional level, as well as in grassroots markets across the country, Selkirk Sport is committed to utilizing more resources and further investing in the growth of the sport for all ages.Ž The 2018 AMPED Series is a “rst-of-its kind, Made-in-the-USA line of paddles that combine revolutionary FiberFlex Fiberglass face technology, a patent-pending thicker X5 polypropylene core and a unibody design that promotes increased power, better ball control, and a larger sweet spot the most critical bene“ts to maximize performance for players of all levels.PICKLEFROM PAGE 9 Sboto played an outstanding goalie for the Red Devils. Alexis did another excellent job in goal despite facing constant attacking pressure from the opposing teams and turned away countless shots,Ž said Avon Park girls soccer coach Chris Sboto. The scoreboard never really re”ected on the effort and truly the amount of shots she faced each night only to turn around and face it again two days later. Alexis never complained about being injured and she would keep her head up and persevere through it knowing her team needed her.Ž Phoebe Lackey, junior, Sebring Lackey was consistent in her play for the Blue Streaks. Even though Phoebe can play every position on the “eld, she is a natural defender and can lock down any player since she is so tenacious. She was de“nitely needed at the end of the year to anchor the defense,Ž coach Lackey said. Alondra Torres, senior, Lake Placid Torres had a solid year in goal for the Green Dragons. Alondra had a great defensive season for us,Ž Merlo said. She was 20th in the state in goals against average, with a 0.95 average. She had four shutouts which is a great accomplishment. She was the centerpiece of our defense. Her hard work has really paid off and is on track to play at the next level.Ž Brianna Nobles, junior, Avon Park Nobles played center mid“elder for the Red Devils. Brianna has outstanding conditioning that helped her cover the mid“eld,Ž said Sboto. She always put herself in position to “ght for the ball and harass the opposing team.Ž Katelyn VanFleet, junior, Sebring VanFleet was the Blue Streaks Offensive Player of the Year. Katelyns sheer power and will was a plus,Ž Lackey said. She can score from anywhere and always gave us the offensive push we needed.Ž Yaritza Martinez, senior, Lake Placid Martinez had a solid year for the Green Dragons. Yaritza scored six goals, four assists and had an outstanding year,Ž Merlo said. Gabriella Sboto, sophomore, Avon Park Sboto played forward for the Red Devils. Gabriella most of the year played out of her position and played where the team needed her either as a center mid“elder, a defensive mid“elder, or on defense,Ž coach Sboto said. Arely Marin, junior, Sebring Marin was the Blue Streaks Defensive Player of the Year. Arely started the year playing offense but her speed really helped on the defensive end this year and I am excited about what she will bring next year,Ž Lackey said. Edith Cortez, sophomore, Lake Placid Cortez had a big part in controlling most of the action both offensively and defensively for the Dragons. Edith will be the centerpiece of our future,Ž Merlo said. Abagail Smith, senior, Avon Park Smith was at center defender for the Red Devils. This was Abagails “rst season and she de“nitely put her athleticism and physical play on display,Ž Sboto said. She was another player that was utilized in multiple positions where the team was showing a weakness on the “eld and she always gave her best effort at times also playing hurt.Ž Lily Rivera, senior, Sebring Rivera was outstanding in goal for the Blue Streaks. Lily is so good that she will be going to Warner next year to compete at the college level,Ž Lackey said. Lily is the “rst player from Sebring to play Warner and second player in a row that has gone on to play at the collegiate level.Ž Lizbeth Gonzalez, junior, Lake Placid Gonzalez played defense for the Dragons. Liz is a two-year varsity starter and faced most teams best attacking forwards and did a fantastic job of stopping them,Ž Merlo said. Essence Wright, senior, Avon Park Wright had a solid season for the Red Devils. Essence is an athletic and aggressive player always “ghting for the ball,Ž Sboto said. She had the ability to use the speed and attack the opposing team.Ž Cali Zimmerman, freshman, Sebring Zimmerman contributed to the Blue Streak success, Cali was one of several freshmen who helped tremendously,Ž Lackey said. Jayma Waller, junior, Lake Placid Waller was a three-year starter for the Green Dragons. Jayma controlled most of the action both offensively and defensively and her aggressive play made her one of the best players on the “eld,Ž said Merlo. Liz VanFleet, sophomore, Sebring VanFleet had a strong season for the Blue Streaks. Liz was our Most Improved Player this year,Ž Lackey said. Her potential is endless and will continue to improve with her desire to improve.Ž Yasiana Ramirez, sophomore, Lake Placid Ramirez was a strong defender for the Dragons. Yasiana had a great defensive season for us,Ž Merlo said. This young lady will be the centerpiece of our future.Ž Gabi Merlo, junior, Lake Placid Merlo had a solid “rst half of the season. Gabi was having an outstanding year for us until she broke her wrist at Mulberry and was lost for the second half of the season,Ž Merlo said. Amaro, Nitzellie, junior, Lake Placid Nitzellie had a big part in controlling most of the action both offensively and defensively. Mia Davis, junior, Lake Placid David played defense for the Dragons. Mia had break out year on defense this season,Ž Merlo said. Honorable Mention Anne Grace Wheeler, junior, Lake Placid Courtney Johnson, junior, Sebring Lexi Maulden, junior,Lake Placid Hailey Collinsworth, junior, Avon Park Julissa Negron, sophomore, Sebring Gisella Gonzalez, senior, Lake Placid Isabel Hernandez, sophomore, Avon Park Angelica Gonzales, freshman, Sebring Morgan Miller, freshman, Lake Placid Catrina Lim, fresh-man, Sebring Erica Nunez, senior, Lake Placid Azusena Balderas, junior, Lake Placid Nicole Blount, freshman, Lake Placid Coach Of The Year For providing stability and helping develop his team, Avon Parks Chris Sboto has been selected as the Highlands NewsSun 2018 All-Highlands Girls Soccer Coach of the Year.ALLGIRLSFROM PAGE 9 • 3 Month Membership $99 • 3 Month Unlimited Small Group Training $199 Summer Memberships Join us Monday, May 28 for BootCamp, Pool Party, Free Hot Dogs, and more!!! (Free to the public!)1720 US 27 North Sebring, FL 33870 863-382-9400GoldsGym.com/SebringFL COMFORT’ SERIES AIR CONDITIONERSLooking for the most economical way to improve the reliability and ef“ciency of your central air conditioning system? Turn to our Comfort series. With impressive SEER ef“ciency ratings ranging up to 16, theyre likely to cut your utility bills. And because these models can run even quieter than a common hair dryer, its easier on your ears as well. Some models in the Comfort’ Series may not be eligible for installation in the Southeast or Southwest regions of the country, based on Department of Energy minimum ef“ciency standards in place as of January 1, 2015. Ask your Carrier expert to ensure your new air conditioner meets government regulations for your area. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Oldest Granddaughter Kami McGrath Shining Bright in Her Beautiful, Sparkling Beaded Gown She Wore for the Sebring High School Senior Prom 2018adno=3568093 adno=3575161 adno=3567414

PAGE 10

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Friday, May 4, 2018 Dog ownership … Earning a titleIn the K-9 fashion world of today, it is becoming more and more stylish to have a title on your dog such as, AKC Puppy Star, AKC Canine Good Citizen, AKC Canine Good Citizen Advanced (also known as the AKC Community Canine) or one of the Trick Titles, Novice, Intermediate and Advanced. Your dog does not need to be a purebred to receive a title. Any mixed breed or pure bred is eligible to participate in AKC trainings and receive AKC titles. The AKC Canine Good Citizen Program consists of the following 3-level training program: Puppy Star (S.T.A.R.), Canine Good Citizen (CGC) and the Canine Good Citizen Advanced (CGCA). AKC S.T.A.R. Puppy: the “rst step in training you and your puppy will attend a 6-week class to earn the STAR certi“cate and gold medal. S.T.A.R. stands for Socialization, Training, Activity and Responsible dog ownership. Training classes teach you how to best communicate with your puppy and provide an opportunity for your dog to socialize with other dogs. Eligible 4-legged pups can be between 8 weeks and one year. The Canine Good Citizen is part of the AKC Family Dog Program and many dog owners choose CGC as their “rst step in training their dogs. It also provides a great foundation for getting started in dog sports such as agility and rally. A great place to start in preparing your dog for therapy work is to take an AKC Canine Good Citizen (CGC) class. Some therapy dog organizations require a dog to obtain a CGC certi“cate as a prerequisite for therapy dog training. Earning a CGC demonstrates your dog has good manners and basic obedience skills. The AKC Community By SUZANNE SIGMUNDSPECIAL TO HIGHLANDS NEWS-SUNIt was clear, sunny, cool, and just a slight 5 mph wind from 320 degrees and not much of a crosswind challenge, as I took off of runway 1 at Sebring last Saturday morning. The automated weather recording on the radio included a notice to avoid the aerobatic practice boxŽ on the north east side of the airport, one mile off the end of runway 1. When I drove in past the hangars coming to the airport I could see some aerobatic aircraft on the ramp and was not surprised to hear the announcement on the automated recording. It was one of those clear calm mornings that make a ”ight special, and I needed an aero-“xŽ. In the cool air with just me on board, the Cessna 172 climbed out at 1,100 feet per minute as I made my turn to the west avoiding the acrobatic box. In my turn I was presented a great view of the ramp where all the aerobatic planes were parked and preparing for their ”ights. If you live near the Sebring airport, aircraft sounds are not unusual, but when the acrobatic planes are there, the sounds are very different. Loud, distinct, and noticeable. The roar of an engine driving the aircraft up, and the quiet as the plane reaches the top followed by the roar of the dive into the next maneuver. Once you hear it, you dont forget it. I immediately thought of my friend and airshow performer Patty Wagstaff who has come to Sebring to work with her aerobatic students from time to time. An airshow pilot is a professional who ”ies a high-performance aircraft demonstrating precise maneuvers. It is all about precision and energy management and providing an entertaining performance. It requires years of practice and determination. When I returned to the hangar after my morning aero-“x, I e-mailed Patty with some questions about being an air show pilot, thinking it would be a possible article. She responded. The worst day of ”ying still beats the best day of real work,Ž is the perfect saying for the air show pilot. If you love what you do, youre not really working, but being an air show pilot is a mixture of hard work and hardly working. The performers goal is to entertain, often using illusion to create the spectacle. As a kid, I was enchanted by the circus„the color, stunts, beauty, the family of gypsies„and I longed to be a part of it. After gaining some life experience, I found my way into the ”ying circus instead, among pilots who entertain by ”ying their airplanes on the high wire of aerial Avoiding the BoxŽ The Florida Wildlife Corridor team has just completed its third expedition. Unlike the teams “rst two 1,000-mile expeditions„ Everglades to Okefenokee in 2012 and Glades to Gulf in 2015„which took 100 days and 70 days respectively, this recent Heartland to Headwaters adventure was a mini-trek lasting just one week, from April 15-22. Cheering on the team at their kick-off event were Archbold board members and staff. Archbold has been an important science and conservation partner for the Corridor since the beginning. Carlton Ward Jr. one of the Florida Wildlife Corridor leaders, was at Archbold when he “rst got the idea for the Corridor expeditionsŽ remembers Dr. Hilary Swain, Executive Director at Archbold. Carlton, a well-known conservation photographer, was at the Station attending a symposium on regional Black Bear biology. He became intrigued by the GPS collar data tracking male bears traveling hundreds of miles across the state, successfully using the patchwork of green spaces and intervening wildlife corridors made up of private and public lands. Joe Guthrie, a University of Kentucky graduate student and biologist on the Black Bear project who was working at Archbold at the time, talked about how highways like US 27 and I-4 were major obstacles for bears. Sitting in the back of the room, amazed by how little the public knew or understood about bear and panther movements in Florida, Carlton had his light-bulb moment. His idea„to mount a human-powered expedition, literally following in the path of bears and other large animals like panthers derived from scienti“c data, and to share the human stories from these expeditions to inform and inspire the public about the need for broad swaths of land connecting Floridas green spaces.Ž Ward recruited Joe Guthrie and fellow conservationist Mallory Lykes Dimmitt to round out the expedition team. Together, they pored over Archbolds computer mapping data and planned their route for the “rst expedition in 2012. They started in The Florida Wildlife CorridorARCHBOLD BIOLOGICAL STATIONArchbold Biological Station important partner in science and conservation Exercise bene“ts both the mind and body. Study after study indicates how physical activity can reduce the propensity for illness, boost mood, lower stress levels, and much more. Still, certain people “nd it dif“cult to muster the motivation to get up and move. In 2013, researchers at the Centers for Disease Control and Prevention analyzed data from more than 450,000 American adults ages 18 and older who were randomly polled across the 50 states. Participants were asked about aerobic physical activity outside of their jobs. The “ndings were eye-opening. Estimates indicated nearly 80 percent of American adults do not get the recommended amounts of exercise each week. People most likely to exercise, according to the CDC study, were between the ages of 18 and 24. Lack of time and inspiration may be to blame for disinterest in exercise. Boredom with routine and being unaware of alternative “tness regimens also may be contributing factors. Increasing the fun associated with workouts could lead to greater success in or outside of the gym. 1. Do what you enjoy. Wasting time on activities that you dont enjoy may cause you to throw in the towel prematurely. Dont base “tness choices around what worked for others; “nd things that work for you. Exercise physiologists at John Hopkins Weight Management Center say to start with an activity that you already enjoy, even if its aligned with the trend of the moment. Chances are you can “nd a class or make up a routine that works for you. 2. Tweak your playlist. Music can improve performance during a workout and may actually take your mind off of strenuous or repetitive activity. Tunes also can be Five ways to get fitMETRO CREATIVE SERVICES COURTESY PHOTOAnn Polny, Evaluator/Director of Trainer for The Heartland Dog Club of Florida. COURTESY PHOTOCanine Good Citizen Advance recipients, left to right:Macey Linsinbigler with Bailey, Suzanne Sigmund with Murphy, Kathy Rose with Rascal and Evaluator/Trainer Patti Howerton with Mr. Lee.DOGS | 3 FlightlineJOHN ROUSCH FLIGHT | 2 METRO CREATIVE SERVICESTaking a workout outdoors is one way to increase the enjoyment factor.RUN | 2 ALEX MORRISON PHOTOArchbold sta and board members joined with other supporters of the Florida Wildlife Corridor for the expedition kicko event l ast month. ARCHBOLD | 2

PAGE 11

B2 | HIGHLANDS NEWS-SUN | Friday, May 4, 2018 www.highlandsnewssun.com precision. Flying exotic machines, we dance across the sky in front of thousands, hoping the spectators are dazzled, awed and wanting to come back for more. But, behind every big top is a parallel universe where a million mundane things happen. Air show pilots appear to lead exciting and possibly desirable lives, but is it really so glamorous? What goes on behind the scenes and whats the day-in-the-life really like? First, we must book the show, and that involves paperwork and advertising, phone calls and emails. Before were even ready to take off for an air show, you can you can safely assume that we had started six months to a year prior, working on contracts, insurance certi“cates and military base facilities permits. If the show is overseas, then triple the paperwork fun. After the show is booked, we then have to “nd it. As most of our airplanes are VFR only, ”ying cross-country gives meaning to the other famous aviation saying, Flying is hours of boredom “lled with moments of terror.Ž Ask any show pilot what the scariest part of their job is, and theyll tell you its getting there. No matter how careful the pilot is, there will be a time when the weather poses a challenge.Ž Behind the scenes are the logistics of lodging, aircraft prep and maintenance. The weather, cloud level, the schedule of the show and other events all are part of what the pilot needs to understand. The show pilot will often have responsibilities for the sponsors for meet and greets and autograph sessions. It all can be fun, but also draining. When it is time to ”y, it is total focus. They become one with the machine. All other thoughts and distractions fall away. Morning starts with a too-early, but mandatory, brie“ng conducted by our ringmaster, the Air Boss. In attendance are stunt ”yers, sky talkers, sky jumpers, wing walkers and other assorted gypsies. There are also pyro specialists, warbird types, crew, ferry pilots, military pilots and jet jocks. They all meet with the jet team reps, the organizers, the brass, in varying uniforms, cargo shorts, ”ight suits and FAA badges, to talk about wind patterns and weather, clouds and towers, runways, arresting cables, where to eject, emergency procedures, radio frequencies and the air show schedule. Brie“ngs can be fun, informative or frustratingly long. One well-known Air Boss doesnt put up with any shenanigans. If you cross the line, e.g., if your cell phone rings, you have to sit in the dunce chairŽ at the front of the room for the rest of the brie“ng! After the brie“ng, were immediately greeted by were-here-to-helpŽ FAA monitors eager to check every piece of our required paperwork and inspect our airplanes. People are always surprised when I tell them I get ramp checked every weekend. For me, being an air show pilot is the perfect fusion of my love of ”ying with bringing awareness of aviation to the public. After all, air shows are the only place someone can see airplanes up close, touch them, and feel their power and beauty. Life as an air show performer is fun, glamorous, exciting, rewarding and exhausting. Flying is only a small part of the job, but to be honest, that 15 minutes of fame when were dancing across the sky is the payoff. On Monday morning, Ill ”y to the next show and do it all again. Im working hard, but Im hardly working.Ž I asked Patty what she enjoyed most about being an air show pilot; The ability to rage around low level … legally.Ž As a pilot we all enjoy ”ying low from time to time, but there are FAA restrictions on ”ying low, and for good reason. In an airshow, the pilot has the performance box all to themselves, nice! I then asked what advice would she give a pilot who is considering aerobatics and possibly performing at an airshow? Go for itŽ That is not bad advice for many things in life. We all have dreams and passions, places to go and explore, or the job change we have thought about. It could be a small or big adventure, but why wait? Go for it!FLIGHTFROM PAGE 1 COURTESY PHOTOAcrobatic planes can do amazing things in the air.coordinated to the workout. Songs that feature lyrics such as run, punch, push, or groove can reinforce movements in the routine, offers the National Academy of Sports Medicine. Also, tailor songs to coordinate to the beats per minute of different activities. Strength activities and endurance activities can feature songs with higher BPMs. 3. Exercise with friends or a group. Having other people around can make workouts more enjoyable, and that interaction may spur competition that can make you more inclined to stay the course. People who were in the competitive groups in a study of 800 graduate and professional students at the University of Pennsylvania went to 90 percent more classes than those who exercised independently or were not competitive. The results were published in the journal Preventative Medicine Reports. Competition can be a driving factor in efforts to exercise. 4. Head outdoors. You may be more inclined to workout if you do so outside. Activities such as hiking, snowshoeing, swimming, and cycling on natural courses can be inspiring and burn calories. 5. Try sports or another activity. Exercise regimens do not have to include running on a treadmill or lifting weights. All types of activities can work, and some may be more enjoyable to you than traditional exercises. Everything from martial arts to dance classes to volleyball can offer cardiovascular and muscle-building bene“ts in a fun atmosphere. Making exercise fun motivates many people to embrace “tness and stick with their workout regimens. Make workouts more enjoyable, and that interaction may spur competition that can make you more inclined to stay the course. People who were in the competitive groups in a study of 800 graduate and professional students at the University of Pennsylvania went to 90 percent more classes than those who exercised independently or were not competitive. The results were published in the journal Preventative Medicine Reports. Competition can be a driving factor in efforts to exercise.RUNFROM PAGE 1 Everglades National Park and, after one thousand miles and one hundred days of hiking, biking, riding, paddle boarding, and kayaking, they ended in Okefenokee National Park in Georgia. Two of those 2012 expedition days were spent at Archbold. Three years later in 2015, their second expedition completed another epic 1,000-mile journey, one that took them from just south of Orlando and around Floridas Forgotten Coast to the Alabama border. In 2018, there wasnt time for a full-blown expedition so the Florida Wildlife Corridor team decided on a shorter journey, but one with huge corridor signi“cance. All of their expeditions have highlighted the need to protect an interconnected statewide wildlife corridor, but for 2018 the team decided to navigate and document a critical chokepoint of the Corridor that can possibly still be saved.ŽThey focused on the need to protect lands west of Orlando, the last remaining patches of green here that connect north and south Florida. And they highlighted where more wildlife crossings are needed in this section under I-4 to allow assist the large animals that move north from Highlands County, in the headwaters of the Everglades, and have to cross I-4 on their way to the Green Swamp and back again. Archbold continues to be excited about its long association with the Florida Wildlife Corridor, ever since the moment of inception. Three Archbold board members, Chairman Mary Hufty, Lela Love, and Vevie Lykes Dimmitt were present for the celebratory kick-off launch of the 2018 Heartland to Headwaters: Corridor at a Crossroads which was launched from The Nature Conservancys Disney Wilderness Preserve in Kissimmee. They were accompanied by Executive Director Hilary Swain, Education Coordinator Dustin Angell, Research Assistant Emily Angell, and Development Director Deborah Pollard. A week later Vevie Dimmitt and Hilary Swain were also present at Little Everglades Ranch near Dade City, to greet the team at the end of their trip. The expeditioners looked exhausted but exhilarated to have completed their adventure. Mallory Dimmitt described their “rst few days as very heavy-going, through lands that had not been managed for decades, presenting some the most dif“cult, impenetrable hiking they had experienced on any expedition.Ž Trailing gallantly in their wake was the Grizzly Creek “lm crew with the added challenge of carrying their heavy equipment through the dense thickets. Lindsay Cross, executive director of the Florida Wildlife Corridor explains its mission and methods: Using a science-based approach, on-the-ground knowledge of the Corridor, and the support of thousands of followers throughout the state and nation, the Florida Wildlife Corridor now embarks on its most important journey„to accelerate the rate of conservation in Florida by 10% annually in order to protect 300,000 acres within the Corridor by the end of 2020.Ž Archbolds research, conducted on multiple sites throughout the Corridor, have made it a vital Corridor partner. Swain explains, Our science drives conservation action by providing long-term data and signi“cant results to conservation organizations such as the Florida Wildlife Corridor.Ž In addition, the 20,000 acres managed by Archbold, including scrub habitats of the Station and the grasslands of Buck Island Ranch, are a critical part of the Corridor, connecting some of Floridas most precious conservation lands. The Florida Wildlife Corridor has been such a successful strategy for engaging Floridians with conservation and to promote wildlife connectivity. Two “lms and two books from the “rst and the second expeditions attracted attention from National Geographic, PBS and news outlets throughout the state and beyond. The Corridor has expansive and fully engaged social media outreach. Perhaps their most impressive feat has been creating dozens of new partnerships throughout Florida, including agencies, policy makers, businesses, conservation groups, foundations, and ranching families. Look out for new videos and articles coming from this third expedition. Their Florida Wildlife Corridor expeditions are this upcoming generations epic Florida adventures. Their voices, echoing from the swamps and woodlands across this state, are a riveting call to action. ARCHBOLDFROM PAGE 1 DUSTIN ANGELL PHOTOFlorida Wildlife Corridor expeditioners Mallory Lykes Dimmitt (left), Joe Guthrie (middle), and Carlton Ward (right) at the expedition kicko event. Carlton Ward visited Buck Island Ranch last fall to photograph some of the research projects on site. Here he takes a break and chats with interns Jaide Allenbrand (left) and Avarna Jain (middle). AB Carts FEATURING A Full-Line of Cart Accessories!2304 US Hwy, 27 € N. Sebring € 863-382-9301 Across from Home Depot € Mon.-Fri. 9-5 € Sat. 9-2 Sales & Service € Mirrors € Radios/Speakers Lights Hub Caps € Batteries & More! Authorized Dealer Liht L i h t Two Years In A Row! FULLY LOADED!Includes 2-Year Bumper-toBumper Warranty, 10 Inch Wheels, Lights, Turn Signals, Charger, Brake Lights, Windshield & Battery Indicator Light € High Speed Option € Available in 6 Colors*Tax not included BRAND NEW 2018 CART!STAR CLASSIC 36 $5,895* adno=3568094

PAGE 12

Friday, May 4, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com Canine testing, also known as the Canine Good Citizen Advanced (CGCA) level is all about responsible dog ownership and having a well-behaved dog in the community. Your role as a responsible dog owner begins the moment you decide to add a new dog or puppy to your family. AKC Community Canine is the third and most advanced level of the Canine Good Citizen Program. In AKC Community Canine, dogs can earn the CGCA (Advanced CGC) title. The goal of AKC Community Canine is to test the dogs skills in a natural setting. For example, rather than the dog being tested in a ring, in AKC Community Canine, the walks through a crowdŽ test item will involve your dog walking through a real crowd on a busy sidewalk, at a training club or in a local park. As Colin Powell once said, A dream does not become reality through magic; it takes sweat, determination and hard work.Ž There are many reasons to put in the time and resources that are required to earn recognition of your dogs abilities. You might do it to show off his superior abilities or you might do it for the personal satisfaction that comes from hard work. Regardless, achieving a goal you have set out to do is something to be very proud of. But remember, even though a dog has titles, such as my Murphy, she still needs continuous training. Murphy will still jump up on people, pull at the leash and ignore my commands from time to time. Training should be ongoing for both the owner and our best furry friends. The Heartland Dog Club offers training so that you can earn titles as well as good manners for your fur legged friends. For more information call 863 … 368 … 1781.DOGSFROM PAGE 1 STARS advances tennis competitorsAVON PARK … After approximately 20 years of tennis training, Special STARS advanced 13 athletes with disabilities into singles and doubles competition on April 28 at South Florida State College tennis courts. Most athletes start off with basic skill training to learn a sport and after they accomplish those skills, they advance to playing in real competition. This year, there were three athletes playing singles and 10 athletes playing doubles. Nine other athletes participated in skills training. Brent Culbreth and Elizabeth Jordon won the doubles competition by defeating Gerald Bass and Butch Riley in the “nal round 6-1. They also won against Nicole Lewis and Robert Lengyel with a 6-3 score. Bass and Riley won second and Lewis and Lengyel were third. Other doubles pairs were Brianna Davis and Ilana Levy who won fourth and Shawn Squires and Jonathan Beavers won “fth. Robert Collier defeated Bonnie Beavers 6-4 in singles to take “rst place. Beavers won second after she beat Annie Horn 6-0. Participants in doubles and singles play only one set in their competition. In the skill level competition, there were two heats of players. The skill level is designed to help teach the fundamentals of the game to players. They are then tested on each skill such as volleys, serves and ground strokes. They score points for each skill. The players are matched up against others who have similar abilities and placed in heats. In Heat 1, Michael Sweet won “rst; Maria Rivera, second; Beth Horn, third; and Patty Toepper, fourth. In Heat 2, Becky Anders took “rst place; Rob Zurbriggen, second; Jimmy Jensen, third; Sarah Moore, fourth; and Bobby Paradise, “fth. All athletes were presented tennis medals during an awards ceremony after lunch.Special to Highlands News-Sun COURTESY PHOTODoubles partners Butch Riley and Gerald Bass (left) congratulate Elizabeth Jordon and Brent Culbreth after they won the doubles tennis match during the Special STARS Tennis competition. Coach Rick Arnold gives the players a thumbs-up for a game well played. Special STARS athlete Bobby Paradise slams a volley at the net during his tennis skills competition. adno=720015 adno=717985

PAGE 13

B4 | HIGHLANDS NEWS-SUN | Friday, May 4, 2018 www.highlandsnewssun.comElevate your gardens to waist high level for convenience and easy access. Elevated gardens are easy on your back and knees and are perfect for the patio, balcony, deck or any area where a bit of planting space is desired. Place them near your kitchen door, grill or table for easy cooking and serving access. Youll be able to plant, weed and harvest with minimal bending or even from a chair. Purchase one on wheels or add casters to the legs of your elevated garden for added mobility. Then wheel it into the sun or shade as needed each day or out of the way when you entertain. Set the garden in place “rst. Once its “lled with soil, it will be very heavy and dif“cult to move. Those gardening on a balcony should con“rm the space will hold the weight of the elevated garden you select when “lled with soil and mature plants. Make sure you have easy access to water. Since this is basically a container, you will need to check the soil moisture daily and water thoroughly as needed. Fill the elevated garden with a well-drained planting mix that holds moisture while providing needed drainage. Incorporate a low nitrogen slow release fertilizer like Milorganite (milorganite.com) at planting. It contains 85% organic matter, feeding the plants and soil. Slow release fertilizers provide plants with needed nutrients for several months, eliminating the need for weekly fertilization. Grow a variety of your favorite herbs and vegetables like basil, parsley, compact tomatoes, and peppers. Support vining plants or try compact ones like Mascotte compact bush bean. Add color and dress up your planter with ”owers like edible nasturtiums and trailing herbs like thyme and oregano which will cascade over the edge of the planter. Maximize your growing space by planting quick maturing vegetables like radishes, beets and lettuce in between tomatoes, peppers, cabbage and other vegetables that take longer to reach their mature size. Youll be harvesting the short season vegetables just as the bigger plants need the space. Further increase your gardens productivity with succession plantings. Fill vacant spaces that are left once a row or block of vegetables are harvested. Add more planting mix if needed. Select seeds and transplants that will have time to reach maturity for harvesting before the growing season ends. Broccoli, cabbage, compact Patio Pride peas, lettuce, spinach and other greens taste best when harvested in cooler fall temperatures. Replace weather-worn ”owers with cool weather beauties like pansies, nemesias, dianthus, alyssum and snapdragons. Fertilize the whole planter so new plantings and existing plants have the nutrients they need to “nish out the season. Protect your fall ”owers, herbs and vegetables from hard frosts with ”oating row covers. These fabrics allow air, light and water through while trapping the heat around the plant. Once you discover the fun, ”avor and ease of waist high gardening, youll likely make room for more elevated planters for your future gardening endeavors. Melinda Myers has written more than 20 gardening books, including Small Space Gardening. She hosts The Great Courses How to Grow Anything: Food Gardening for EveryoneŽ DVD set and the nationally syndicated Melindas Garden Moment TV & radio segments. Myers is a columnist and contributing editor for Birds & Blooms magazine and was commissioned by Milorganite for her expertise to write this article. Myers web site is www. MelindaMyers.com.Add gardening space, beauty and easeBy MELINDA MYERSSPECIAL TO HIGHLANDS NEWS-SUNElevated gardens offer wonderful option COURTESY PHOTOElevated gardens are easy on your back and knees and are perfect for the patio, balcony, deck or any area where a bit of planting space is desired.The month of May is often associated with the beginning of the summer season and the warmer weather brings large numbers of people to the water; backyard pools, beaches, waterfronts and public aquatic facilities. Unfortunately, the month of May also signals an increase in drowning tragedies across our nation. Drowning is the leading cause of unintentional death for children between ages 1-4. According to the CDC (Center for Disease Control), 10 drowning deaths per day occur in the USA. Children ages 1 to 4 have the highest drowning rates. Most of those drownings occur in home swimming pools. Strong, compliant pool fences are critical, along with strict parental care/ supervision of children around pools. When it comes to pool fencing, the gate is the weakest link in restricting access to pools by small children. For more than 28 years D&D Technologies has been re“ning and improving its world-famous MagnaLatch Child Safety Gate Latch, and is only company to offer the MagnaLatch ALERT: the worlds “rst and only combined gate latch and electronic alarm. The gate latch-alarm offers a dual alarm system of ”ashing LED lights (safety you can see) and an audible alarm (safety you can hear). The MagnaLatch ALERT is designed so that upon each entry or exit of a gate a single beep is heard. This noti“es property or pool owners whenever a child, family, friend, neighbor or even intruder enters or exits a gate. If the gate is left open and unlatched for over 15 seconds the alarm siren begins to ramp up and LED lights begin to ”ash, providing owners with visual and audible alerts, even from inside the house. D&D Technologies Senior Vice President of Sales and Marketing, Jim Paterson, explains: Not only does the MagnaLatch ALERT notify that a gate is not closed and secure, but more importantly it warns that the gate is not properly latched. Until the latching mechanism is engaged, the alarms will ”ash and sound, even on fences where the gate may appear to be closed and safe. Were talking about what must surely be the safest gate latch in the world.Ž Drowning Prevention Begins with Layers of Protection: ALWAYS know where children are. Never leave a child unattended in or near water in a pool, tub, lake, river, canal or ocean, even when lifeguards are present. ALWAYS be aware of potential dangers in all environments, such as when away from home. Never leave your child in an environment with unprotected water hazards. If a child is missing, always check the pool or spa “rst. Install isolation fencingŽ which completely separates the pool or spa area from the house or other structures. An isolation fence restricts unauthorized access from neighbors yards, other nearby buildings, and from inside the house. Isolation fencing is the preferred con“guration for pool and spa protection. All fences must be non-climbable, meet all applicable local safety codes, and should be at least 60Ž tall, with vertical bars set close to one another so that a small child cannot squeeze through. Gates should be self-closing and self-latching and accommodate a locking device such as the rust-free MagnaLatch ALERT, along with self-closing hinges like D&D Technologies TruClose. Gates should open away from the pool and have self-closing hinges, and should never be propped open. Check and adjust your gate regularly to make sure it operates correctly. The gate latch should be out of the reach of children, at least 54Ž from the ground. Use a locking latch, and keep it locked when pool is not in use. Store the key out of childrens reached and make sure all adults know where the key is kept. Keep anything that can be climbed, such as chairs, tables, storage bins, playground equipment, ice chests, etc. inside the fence area. All doors providing direct access from the home to the swimming pool should be equipped with a self-closing, self latching device with a release mechanism placed no lower than 54 inches above the ”oor. For more information on National Drowning Prevention Awareness Month visit the National Drowning Prevention Alliances (NDPA) at ndpa. org. The rust-free, easy to install MagnaLatch ALERT is now available on-line at www.magnalatchalert.com on Amazon or at select Home Depot and Lowes stores. About D&D Technologies D&D Technologies is the recognized leader in safety and hi-performance gate hardware providing the broadest range of gate hardware for every application. Products include MagnaLatch magnetic pool and safety gate latches, TruClose adjustable, self-closing gate hinges, SureClose the commercial grade hinge & closer, Shut It hinges, LokkLatch gate latches and Stainless Steel hinges and latches. D&Ds diversity of products continually set new standards in design, performance, craftsmanship and innovation…tied together by a top level of quality and a limited Lifetime Warranty. May is National Drowning Prevention Awareness MonthSpecial to Highlands News-SunDrowning is the leading cause of unintentional death for children between ages 1-4American crocodiles (Crocodylus acutus) are a shy and reclusive species. They live in coastal areas throughout the Caribbean, and occur at the northern end of their range in south Florida. They live in brackish or saltwater areas, and can be found in ponds, coves, and creeks in mangrove swamps. They are occasionally being encountered inland in freshwater areas of the SE Florida coast as a result of the extensive canal system. Like alligators, crocodiles are ectothermic, meaning they rely on external sources of heat to regulate their body temperature. Crocodiles control their body temperature by basking in the sun, or moving to areas with warmer or cooler air or water temperatures. A basking crocodile may be surprised by an approaching person and quickly (and noisily) enter the water. This behavior might startle the person, but it should not be misunderstood. Crocodiles would normally enter the water quietly; splashing away indicates that the crocodile is frightened. Crocodiles can also be seen sunning with their mouths open, or gaping.Ž This behavior is also related to regulating their body temperature, and does not mean that the crocodile is acting aggressively toward people.Be very wary of crocodilesFWC FWC PHOTOCrocodiles are in Florida and should be considered dangerous. COURTESY PHOTOMake sure to help keep children from drowning with fences and locks installed around swimming pools. adno=720025

PAGE 14

Friday, May 4, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.comMost people enjoy observing wildlife, including wild turkeys. However, providing food in residential areas to attract wild turkeys can become a public safety threat for you and your neighbors. Wild turkeys are opportunistic foragers and can eat a wide variety of leaves, grass, seeds, berries, insects, worms, snails, frogs, and small reptiles. This allows them to thrive in a variety of natural habitats. They also can inhabit residential areas, particularly where they are being fed. Approaching people or vehicles is NOT normal wild turkey behavior. Feeding wild turkeys in residential areas isnt good for them and can compromise the overall health of wild turkey populations. Wild turkeys are supposed to cover large land areas while foraging throughout the day. Providing food repeatedly causes them to congregate, which results in a build-up of droppings and unnaturally increases contact between ”ocks. These conditions can encourage disease outbreaks and the spread of disease through wild turkey populations. Feeding wild turkeys in residential areas, intentionally or unintentionally, is discouraged because it causes them to lose their natural fear of people, which may cause them to act aggressively. Wild turkeys can become a public safety concern due to their: Powerful wings, large size (males can weigh over 20 pounds and stand 3 1/2 feet tall), Sharp spurs on males legs, tendency to occur in large ”ocks of 6 to 12 birds, once aggressive behavior is established, its dif“cult to change. Another problem with feeding wild turkeys in residential areas is theyll remain in a neighborhood or community, which can eventually lead to pecking and scratching cars, tearing up ”ower beds and depositing turkey droppings on drive-ways, sidewalks, yards and porches. Turkeys have been known to begin roosting on roofs and pool screens, which can result in considerable property damage. The best way to prevent these issues is to simply not feed them. If you encounter wild turkeys that are remaining in a residential area and appear to be losing their fear of people, the FWC recommends aggressively hazing them by: Chasing them (without making physical contact) while doing the following: Waving your arms or clapping your hands and yelling at them, making loud noises using an air horn or banging pots and pans, spraying with a strong water jet from a hose, waving or swatting at (but not hitting) with a broom, opening a large umbrella while facing them, allowing a large dog on a leash to bark and scare them. Encourage other adults in your neighborhood to do the same by sharing these tips with your neighbors. Your efforts will be more successful if everyone avoids feeding wild turkeys and helps instill the turkeys natural fear of people by actively hazing nuisance birds. If wild turkeys begin acting aggressively, increase your hazing efforts. Wild turkeys that are repeatedly aggressive toward people may ultimately have to be killed. It is rarely an option to trap and relocate wild turkeys that have become aggressive. Keep wild turkeys wild by not feeding them. Wild Turkeys are large birds with long legs, wide, rounded tails, and a small head on a long, slim neck. An adult male wild turkey is more heavy-bodied and larger than the female. The skin on its featherless head is pinkish-red with red caruncles (wattles) on its throat and neck. It has a dark beard on its breast and dark brown or bronze iridescent feathers. The female is slimmer and duller looking, with a blue-gray head and neck that lacks the prominent red caruncles of males. Females usually do not have a beard, but if one is present, it is thinner and smaller than the males. Florida is home to two subspecies of wild turkey „ the eastern wild turkey (Meleagris gallopavo silvestris) and the Osceola or Florida wild turkey (M.g. osceola). The Florida wild turkey is best distinguished from the eastern subspecies, which it closely resembles, by the white barring on its wing feathers. On Florida wild turkeys, the white bars on the primary wing feathers are narrower than the black bars and are irregular or broken, which tends to give the wing an overall darker appearance compared to eastern wild turkeys. Habitat The Florida wild turkey is found only in peninsular Florida. North of the peninsula and across the Florida panhandle, it interbreeds with the eastern subspecies. The wild turkey is a woodlands bird and prefers open forests and forest edges and openings. They are considered a generalist species meaning they do not require specialized food or a particular vegetation community to survive. Consequently, they occur throughout Florida in any suitable habitat. Behavior Turkeys are powerful ”iers, especially for short distances. Speeds of up to 55 mph have been observed. To conserve energy, turkeys primarily walk. They spend most of their time on the ground, where they search for acorns, seeds, fruits, insects, leaves, and small vertebrates. They can easily cover several hundred acres in a day. Wild turkeys are social animals and typically ”ock together in groups numbering just a few birds to as many as 20 or more. They are extremely wary and will run away or ”y to a tree to escape danger. For safety from ground predators, turkeys roost at night in trees within thicker forest stands. Courtship occurs during spring. The male, also known as a gobbler or tom, will strut, fan out its tail and gobble to attract hens. During these displays, the skin on the male turkeys head turns bright blue and white, and the caruncles become swollen and turn bright red. Wild turkey hens in Florida typically begin nesting in late March or early April. The female builds a shallow nest on the ground where she lays an average of 9 to11 eggs. It takes approximately 12-13 days to lay the full clutch of eggs and another 25-26 days of continuous incubation for them to hatch. Newly hatched turkeys, called poults, are highly mobile and can feed themselves soon after hatching. For roughly two weeks after hatching, broods will roost on the ground until the poults develop enough to be able to ”y into low branches or small trees. While turkeys can live in a wide variety of plant communities and climates, a key to their well-being is vegetation structure. For the most part, turkeys prefer low, moderately open herbaceous vegetation (less than three feet in height) that they can see through or over, and that is in close proximity to forested cover. Such open conditions help them see and avoid predators while providing suf“cient food.Living with Wild TurkeysFWC FWC PGHOTOWild Turkeys are abundant in the state of Florida. Scientists and environmentalists have been warning the public for years that honeybees are disappearing at alarming rates. Scientists were initially uncertain in regard to what was decimating bee populations. Even though no single cause is to blame, data has pointed to pesticide use and the mysterious colony collapse disorder, which is a name given to the dwindling colonies seen around the world. National Geographic News says bees are essential because of their roles as pollinators. Agriculture industries rely on honeybees, especially managed honeybees, to keep commercial crops pollinated and productive. Estimates indicate that roughly one-third of U.S. crops rely on honeybees accounting for more than $15 billion in crop production. Without bees, the costs of everything from blueberries to apples to broccoli would rise, as farmers would have to use a different, more expensive pollination method. Even though backyard beehives or bee farms may not be crucial to consumer agriculture, bringing healthy colonies back to various areas is bene“cial to the environment overall. The art of beekeeping has become an important endeavor, and just about anyone with some time and resources can start their own apiary. Start by studying bees. Interested beekeepers can begin their journey by reading all they can on beekeeping. The American Bee Journal or backyard beekeeping books and articles are great places to start. Local beekeeping associations also are invaluable resources for information on local bee species and traits. Know the laws. Its important to get the goahead from local authorities before introducing bees into the community. By checking city or town ordinances, potential beekeepers will know how many hives are allowed and which type of property sizes are amenable and allowable. Get the right supplies. Research can help prospective beekeepers understand the type of equipment they will need. One can purchase this equipment, but some beekeeping organizations may be willing to lend or rent it to interested parties. Hive boxes, bottom boards, a veil, a jacket, a smoker, and a top feeder are just some of the supplies needed. Order bees. Bees can be acquired from other beekeeping enthusiasts or can be ordered online. The bees will need to consist of the queen, drones and worker bees. According to the resource Bees Brothers, a starter set of bees is called a "nuc.Bee suppliers start selling in the winter for spring swarms. Place the hive. Its important to set up hives away from foot traf“c. In addition, face hives away from strong winds, with the ideal directions being east and south. Hives need sunshine and some shade on summer afternoons, advises BackYardHive. With time, homeowners can become successful beekeepers and do their part to replenish much-needed bee colonies. Saving bees one hive at a timeMetro Creative Services METRO CREATIVE SERVICESBackyard bee hives are good for the environment. CCA Florida, the states leading organization dedicated to marine “sheries conservation, education and advocacy, today shared that the Florida Fish and Wildlife Conservation Commission (FWC) will implement a 40-day red snapper season in State and Federal waters off the coast of Florida beginning June 11, 2018. The National Oceanic and Atmospheric Administration (NOAA) approved an exempted “shing permit “led by the FWC that will provide more ”exibility in the management of the Gulf red snapper “shery. CCA is pleased that the FWC will implement a 40day red snapper season in State and Federal waters off the coast of Florida as a result of the approved EFP. We have been involved in the red snapper “shery for years and were encouraged by this forward-thinking by the FWC,Ž stated Executive Director Brian Gorski. We are big proponents of state management and would like to see full state management for all reef “sh in the future.Ž As the federal season in Florida has dwindled annually, from a year-round “shery to a proposed three-day season last year, the red snapper stock continues to grow. CCA sees a great advantage of having the State fully manage reef “sh, as they were able to implement a 43-day season last year and a 40-day season this year. The EFP will provide FWC the opportunity to demonstrate their ability to effectively manage the recreational red snapper “shery by using current data collection methods and incorporating new reporting tools such as iSnapper. However, the FWC is still limited by NOAA and cannot fully manage these “sheries, as NOAA dictates the total allowable recreational catch that is given to the State. CCA Florida commends the FWC for their willingness to work with recreational anglers and believes that a longer red snapper season will be bene“cial for Floridas economy while providing opportunities for families to enjoy the “shery.State announces Red Snapper seasonFlorida Fish Wildlife Home of Spray and Pray Guns & Ammo adno=3571733 LAKE PROPERTY LIQUIDATION EVENTMAY 5TH at 10 AM … PRICES FROM $34,900 WATCH THE VIDEO LakeLotsCloseout.com FORECLOSURE RESALES LAKEVIEW & LAKEFRONT LOTS adno=3575673

PAGE 15

B6 | HIGHLANDS NEWS-SUN | Friday, May 4, 2018 www.highlandsnewssun.com LEGAL NOTICES STATE OF FLORIDA DEPARTMENT OF ENVIRONMENTAL PROTECTION NOTICE OF INTENT TO ISSUE PERMIT The Department of Environmental Protection gives notice of its intent to issue a permit to Sun N Lake of Sebring, Tanya Cannady, 5306 Sun'N Lake Blvd, Sebring, Florida 33872 to increase the treatment capacity of the plant from 0.7 million gallons per day (MGD), three-month average daily flow (TMADF), to 1.25 MGD TMADF and t o build a new 1.75 MGD TMADF slow-rate public access reuse system. The reuse system will consist of 328 acres of gol f course and residential irrigation areas at Sunn Lake of Sebring. The facilit y will be located at latitude 27o31'44"N, longitude 81o30'7" W on 5306 Sun N Lake Blvd, Sebring, Florida 33872 2114 in Highlands County. The Depart ment has assigned permit file number FLA014389-011 to the project. The Department will issue the permit with the attached conditions unless a t imely petition for an administrative hearing is filed under Sections 1 20.569 and 120.57, Florida Statutes, within fourteen days of receipt of notice. The procedures for petitioning for a hearing are set forth below. The intent to issue and application file are available for public inspection at the Departments portal http://prodenv.dep.state.fl.us/Dep Nexus/public/electronicdocuments/FLA014389/facility!search or are available during normal business hours, 8:00 a.m. to 5:00 p.m., Monday through Friday, except legal holidays, at the Department's South District Off ice, 2295 Victoria Ave., Suite 364, Ft. Myers, Florida 33901, at phone number (239) 344-5600. A person whose substantial interests are affected by the Department's proposed permitting decision may petition f or an administrative proceeding (hearing) under Sections 120.569 and 120.57, Florida Statutes. The petition must contain the information set forth below and must be filed (received by the Clerk) in the Office of General Counsel of the Department at 3900 Commonwealth Boulevard, Mail Station 35, Tallahassee, Florida 32399-3000. Under Rule 62-110.106(4), Florida Administrative Code, a person may request an extension of the time for filing a petition for an administrative hearing. The request must be filed (received by t he Clerk) in the Office of General Counsel before the end of the time period for filing a petition for an administrative hearing. Petitions filed by any persons other t han those entitled to written notice under Section 120.60(3), Florida Statutes, must be filed within fourteen days of publication of the notice or within fourteen days of receipt of the written notice, whichever occurs first. S ection 120.60(3), Florida Statutes, however, also allows that any person w ho has asked the Department in writing for notice of agency action may file a petition within fourteen days of receipt of such notice, regardless of the date of publication. The petitioner shall mail a copy of the petition to the applicant at the address indicated above at the time of filing. The failure of any person to file a petition or request for an extension of time within fourteen days of receipt of notice shall constitute a waiver of that person's right to request an administrative determination (hearing) under Sections 120.569 and 120.57, Florida Statutes. A ny subsequent intervention (in a proceeding initiated by another party) will be only at the discretion of the presiding officer upon the filing of a motion in compliance with Rule 28-106.205, Florida Administrative Code. A petition that disputes the material facts on which the Department's action is based must contain the following information, as indicated in Rule 28106.201, Florida Administrative Code: (a) The name and address of each agency affected and each agency's file or identification number, if known; (b) The name, address, any e-mail address, any facsimile number, and telephone number of the petitioner, if the petitioner is not represented by an attorney or a qualified representative; the name, address, and telephone number of the petitioner's representative, if any, which shall be the address for service purposes during the course o f the proceeding; and an explanation of how the petitioner's substantial inter ests will be affected by the determination; (c) A statement of when and how the petitioner received notice of the Department's decision; (d) A statement of all disputed issues of material fact. If there are none, the petition must so indicate; (e) A concise statement of the ultimate facts alleged, including the spe cific facts the petitioner contends warrant reversal or modification of the Department's proposed action; (f) A statement of the specific rules or statutes the petitioner contends require reversal or modification of the Department's proposed action, including an explanation of how the alleged facts relate to the specific rules or statutes; and (g) A statement of the relief sought by the petitioner, stating precisely the a ction petitioner wishes the Department to take with respect to the Department's proposed action. LEGAL NOTICES B ecause t h e a d m i n i strat i ve h ear i ng process is designed to formulate final agency action, the filing of a petition means that the Department's final ac tion may be different from the position taken by it in this notice. Persons whose substantial interests will be aff ected by any such final decision of the Department have the right to petition to become a party to the proceeding, in accordance with the requirements se t forth above. Mediation under Section 120.573, Florida Statutes, is not available for this proceeding. IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No.: FC-18-340 Division: Family Ruth Crespo Petitioner and Gregorio Viveros Luna Respondent. NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: Gregorio Viveros Luna 309 Vernon Ave Sebring, FL 33870 YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are require d to serve a copy of your written defenses, if any, to it on Ruth Crespo whose address is 543 Violet Ave., Sebring, FL 33870 on or before May 8, 2018, and file the original with the clerk of this Court at 590 S. Commerce A ve., Sebring, FL 33870 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief de manded in the petition. The action is asking the court to decide how the following real or personal prop erty should be divided: None Copies of all court documents in this case, including orders, are available a t the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circui t Courts office notified of your curren t address. (You may file Deisgnation o f C urrent Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to the addresses on record at the clerks office. WARNING: Rule 12.285, Florida Famil y Law Rules of Procudure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. Dated: April 10, 2018 ROBERT W. GERMAINE, CLERK CLERK OF THE CIRCUIT COURT By: /s/ Ronda Story Deputy Clerk April 13, 20, 27; May 4, 2018 CLASSIFIED WORKS! PUBLI C N O TI C E O F INTENTI O N TO APPLY TO THE BOARD OF COUNTY COMMISSIONERS TO VACATE AN EASEMENT Notice is hereby given that the Board of County Commissioners of Highlands County, Florida, upon petition of Patrick F. Barron, will on the 15th day of May, 2018, at 9:00 A.M., in the Board o f County Commissioners Meeting Room at 600 South Commerce Avenue, Se bring, Florida, consider and determine whether the county will vacate the easement described below and renounce and disclaim any rights of the County and the public in and to the easement and land in connection therew ith. The easement is described as: T HE NORTH 12.5 FEET OF LOT 17, A ND THE SOUTH 12.5 FEET OF LOT 8, BLOCK 275, ALL IN LEISURE LAKES SECTION 13, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 7, PAGE 73, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. SITE ADDRESS: 3108 MERRICK A VE., LAKE PLACID, FL 33852 Persons interested may appear and be heard at the time and place specified above. Any person who might wish to appeal any decision made by the Board of County Commissioners of Highlands County, Florida, in public hearing or meeting is hereby advised that he will need a record of the proceedings, and for such purpose, he may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such appeal is to be based. The Board of County Commissioners of Highlands County, Florida, does not dis criminate upon the basis of any individ uals disability status. This non-discriminatory policy involves ever y aspect of the Boards functions, includ ing ones access to, participation, em ployment or treatment in its programs or activities. ``Anyone requiring reason able accommodation as provided for in the Americans with Disabilities Act or Section 286.26, Florida Statutes, should contact Pamela M. Rogers, AD A Coordinator at: 863-402-6509 (Voice), 863-402-6508 (TTY), or via Florida Relay Service 711, or email: prog ers@hcbcc.org. Requests for CART or interpreter services should be made at least 24 hours in advance of the meeting to permit coordiantion of the service. BOARD OF COUNTY COMMISSIONERS HIGHLANDS COUNTY, FLORIDA Chairman ATTEST: Robert W. Germaine, Clerk April 27; May 4, 2018 LEGAL NOTICES PUBLIC NOTICE OF INTENTION TO APPLY TO THE BOARD OF COUNTY COMMISSIONERS TO VACATE AN EASEMENT Notice is hereby given that the Board of County Commissioners of Highlands County, Florida, upon petition of ROBIN RODRIGUEZ will on the 15th day of May, 2018, at 9:00 A.M., in the Board of County Commissioners Meeting Room at 600 South Commerce Av enue, Sebring, Florida, consider and determine whether the county will va cate the easement described below and renounce and disclaim any rights of the County and the public in and to t he easement and land in connection t herewith. The easement is described as: A PORTION OF LAND, LABELED AS ``DRAINAGE EASEMENT LYING W EST OF LOTS 3708 THROUGH 3712 INCLUSIVE, AVON PARK LAKES, UNIT NO. 12, ACCORDING T O THE MAP OR PLAT THEREOF AS RECORDED IN PLAT BOOK 5, PAGE 5 OF THE PUBLIC RECORDS O F HIGHLANDS COUNTY, FLORID A A ND BEING MORE PARTICULARL Y DESCRIBED AS FOLLOWS: THE E AST 1/2 OF THAT CERTAIN ARE A LABELED ``DRAINAGE EASEMENT LYING WEST OF SAID LOTS 3708 THROUGH 3712, INCLUSIVE: AND LYING EAST OF THE CENTER OF SAID ``DRAINAGE EASEMENT W HERE IT ABUTS AND SAID LOTS 3708 THROUGH 3712. SITE ADDRESSS: 2212 W. WAVERLY RD, AVON PARK, FL 33825 Persons interested may appear and be heard at the time and place specified above. Any person who might wish to appeal any decision made by the Board of County Commissioners of Highlands County, Florida, in public hearing or meeting is hereby advised that he will need a record of the proceedings, and for such purpose, he may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such appeal is to be based. The Board of County Commissioners of Highlands County, Florida, does not dis criminate upon the basis of any individ uals disability status. This non-discriminatory policy involves ever y aspect of the Boards functions, includ ing ones access to, participation, em ployment or treatment in its programs o r activities. ``Anyone requiring reasonable accom m odation as provided for in the Americans with Disabilities Act or Section 286.26, Florida Statutes, should contact Melissa Bruns, ADA Coordinator at: 863-402-6509 (Voice), 863-4026508 (TTY), or via Florida Relay Service 711, or email: mbruns@hcbcc.org. Requests for CART or interpreter services should be made at least 24 hours in ad vance of the meeting to permit coor diantion of the service. BOARD OF COUNTY COMMISSIONERS HIGHLANDS COUNTY, FLORIDA Chairman ATTEST: Robert W. Germaine, Clerk April 27; May 4, 2018 F i n d i t i n t h e C l a s s i f i e d s PUBLIC NOTICE OF INTENTION TO APPLY TO THE BOARD OF COUNTY COMMISSIONERS TO VACATE AN EASEMENT Notice is hereby given that the Board of County Commissioners of Highlands County, Florida, upon petition of RONALD G. SCHROEDER AND LYNN ANNE SCHROEDER, will on the 15th day of May, 2018, at 9:00 A.M., in the Board of County Commissioners Meet ing Room at 600 South Commerce Av enue, Sebring, Florida, consider and determine whether the county will vacate the easement described below and renounce and disclaim any rights of the County and the public in and to t he easement and land in connection t herewith. The easement is described as: T HE SOUTH 15 FEET OF LOT 1, BLOCK E, A REPLAT OF A PORTION OF SPRING LAKE VILLAGE VIII, RECORDED IN PLAT BOOK 11, PAGE 8 OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA, A CCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 15, PAGE 25 OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. SITE ADDRESSS: 1105 LAKESIDE W AY, SEBRING, FL 33876 Persons interested may appear and be heard at the time and place specified above. Any person who might wish to appeal any decision made by the Board of County Commissioners of Highlands County, Florida, in public hearing or meeting is hereby advised that he will need a record of the proceedings, and for such purpose, he may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such appeal is to be based. The Board of County Commissioners of Highlands County, Florida, does not dis criminate upon the basis of any individ uals disability status. This non-discriminatory policy involves every aspect of the Boards functions, including ones access to, participation, employment or treatment in its programs or activities. ``Anyone requiring reasonable accom modation as provided for in the Ameri cans with Disabilities Act or Section 286.26, Florida Statutes, should contact Melissa Bruns, ADA Coordinator at: 863-402-6509 (Voice), 863-4026508 (TTY), or via Florida Relay Service LEGAL NOTICES 711 or ema il : m b runs @h c b cc.org. R equests for CART or interpreter services should be made at least 24 hours in adv ance of the meeting to permit coor diantion of the service. BOARD OF COUNTY COMMISSIONERS HIGHLANDS COUNTY, FLORIDA Chairman ATTEST: Robert W. Germaine, Clerk April 27; May 4, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL ACTION CASE NO.: 28-2018-CA-000072 DIVISION: PNC BANK, NATIONAL ASSOCIATION, Plaintiff, vs. THE UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, OR OTHER CLAIMANTS CLAIMING BY, THROUGH, UNDER, OR A GAINST, TRAVIS N. HEACOCK A /K/A TRAVIS N. HEACOCK, SR., DECEASED, et al, Defendant(s). NOTICE OF ACTION To: THE UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, OR OTHER CLAIMANTS CLAIMING BY, THROUGH, UNDER, OR AGAINST, TRAVIS N. HEACOCK A/K/A TRAVIS N. HEACOCK, SR., DECEASED Last Known Address: Unknown Current Address: Unknown ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER, AND AGAINST THE HEREIN NAMED INDIVIDUAL DEFENDANT(S) WHO ARE NOT KNOWN TO B E DEAD OR ALIVE, WHE THER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS Last Known Address: Unknown Current Address: Unknown YOU ARE NOTIFIED that an actio n to foreclose a mortgage on the followi ng property in Highlands County, Florida: LOT 9, BLOCK 7, ORANGE BLOSSOM ESTATES, UNIT 9, A CCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 7, PAGE 50, OF THE PUBLIC RECORD S OF HIGHLANDS COUN TY, FLORIDA. A/K/A 4028 LEAF ROAD, SEBRING, FL 33875 has been filed against you and you are required to serve a copy of your written defendses within 30 days after the first publication, if any, on Albertelli Law, Plaintiffs attorney, whose address is P.O. Box 23028, Tampa, FL 33623, and file the original with this Court either before service on Plaintiffs attorney, or immediately there after; otherwise, a default will be entered against you for the relief demanded in the Complaint or petition. Default Date: June 8, 2018. This notice shall be published onc e a week for two consecutive weeks in the News-Sun. WITNESS my hand and the seal of this court on this 24th day of April, 2018. ROBERT W. GERMAINE, CLERK Clerk of the Circuit Court By: /s/ Robyn P. Durrance Deputy Clerk **See the Ame ricans with Disabilitie s A ct If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court A dministrator, (863) 534-4690, within two (2) working days of your receipt of this Notice fo Action; if you are hearing or voice impaired, call TDD (863) 53 47777 or Florida Relay Service 711. To file response please cotnact Highlands County Clerk fo Court, 590 S. Commerce Ave., Sebring, FL 33870-3867, Tel: (863) 402-6591; Fax: (863) 4026664. NL 17-027421 May 4, 11, 2018 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-139 IN RE: ESTATE OF ROBERT A. KESSLER, Deceased. NOTICE TO CREDITORS The administration of the estate of ROBERT A. KESSLER, deceased, whose date of death was February 27, 2018, and whose social security number is XXX-XX-5597, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PU BLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROB ATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF NOTICE TO CREDITORS20 DEATH IS BARRED The date of first publication of this notice is May 4, 2018. Personal Representative: /s/ Lynn A. DeWol f LYNN A. DEWOLF 8175 North Road Leroy, NY 14482 / s/ Robert E. Livingston ROBERT E. LIVINGSTO N Florida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 33870 Telephone: (863)385-5156 livingston@livingstonpa.com May 4, 11, 2018 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18-177 Division Probate IN RE: ESTATE OF JOYCE E. STRADER a/k/a JOYCE STRADER Deceased. NOTICE TO CREDITORS The administration of the estate of Joyce E. Strader, deceased, whose date of death was April 6th, 2018 is pending in the Circuit Court for High lands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, F L 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERI ODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this no tice is April 27, 2018. Personal Representative: Gary Strader 4208 Tangier Street Sebring, FL 33872 J. Michael Swaine SWAINE & HARRIS, P.A. Attorneys for Personal Representative 425 South Commerce Avenue Sebring, FL 33870 Telephone: (863)385-1549 Florida Bar No. 95615 E-Mail Address: mike@heartlandlaw.com April 27; May 4, 2018 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 17000332GCAXMX TRINITY FINANCIAL SERVICES, LLC, Plaintiff, V S. NAGUIB SABDUL; VIVINNE ESTELIA SABDUL A/K/A VIVINNE E. SABDUL; KRYSTLE A. SABDUL A/K/A KRYSTLE AMANDA SABDUL, Defendant(s). NOTICE OF FORECLOSURE SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN that sale will be made pursuant to an Order of Final J udgment. Final Judgment was awarded on February 26, 2018 in Civil Case No. 17000332GCAXMX, of the Circuit Court of the TENTH Judicial Cir cuit in and for Highlands County, Florida, wherein, TRINITY FINANCIAL SERVICES, LLC is the Plaintiff, and NAGUIB SABDUL; VIVINNE E. SABDUL A /K/A VIVINNE ESTELIA SABDUL; KRYSTLE A. SABDUL A/K/A KRYSTLE AMANDA SABDUL; are Defendants. The Clerk of the Court, Robert Germaine will sell to the highest bidder for cash at the Highlands Courthouse, 430 South Commerce Avenue, Sebring, Fl 33870 on May 23, 2018 at 11:00 AM the following described real property as set forth in said Final Judgment, to wit: PARCEL #1 LOT 3, BLOCK 24, ORANGE BLOSSOM ESTATES UNIT NO. 12, A SUBDIVISION ACCORDING TO THE PLAT OR MAP THEREOF DESCRIBED IN PLAT BOOK 9, A T PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. PARCEL #2 LOT 13, BLOCK 20, ORANGE BLOSSOM ESTATES, UNIT 12, A SUBDIVISION ACCORDING TO THE PLAT OR MAP THEREOF DES CRIBED IN PLAT BOOK 9, AT PAGE 65, OF THE PUBLIC R ECORDS OF HIGHLANDS COUNTY, FLORIDA. PARCEL #3 LOT 7, BLOCK 18, UNIT 12, ORANGE BLOSSOM ESTATES, A SUBDIVISION ACCORDING TO THE PLAT OR MAP THEREOF DESCRIBED IN PLAT BOOK 9, AT PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. A NY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF A NY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. NOTICE OF FORECLOSURE22 WITNESS my h an d an d t h e sea l o f t h e court on February 20, 2018. CLERK OF THE COURT Robert Germaine By: /s/ Cyndi S. Dassinger Deputy Clerk A LDRIDGE/PITE, LLP Attorney for Plantiff 1515 Congress Avenue Suite 200 Delray Beach, FL 33445 Telephone 844-470-8804 Facsimile: 561-392-6965 Primary Email: ServiceMail@aldridgepite.com IMPORTANT IF YOU ARE A PERSON WITH A DISABIL ITY WHO NEEDS ANY ACCOMMODA TION IN ORDER TO PARTICIPATE IN THIS PROCEEDING, YOU ARE ENTI TLED, AT NO COST TO YOU, TO THE PROVISION OF CERTAIN ASSISTANCE. PLEASE CONTACT THE OFFICE OF THE COURT ADMINISTRATOR, 255 N BROADWAY AVENUE, BARTOW, FLORIDA 33830, (863) 534-4686, AT LEAST 7 DAYS BEFORE YOUR SCHED ULED COURT APPEARANCE, OR IMME DIATELY UPON RECEIVING THIS NOTIFICATION IF THE TIME BEFORE THE SCHEDULED APPEARANCE IS LESS THAN 7 DAYS; IF YOU ARE HEAR ING OR VOICE IMPAIRED, CALL 711. 1588-008B April 26; May 3, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 16000286GCAXMX BANK OF AMERICA, N.A., Plaintiff, vs. J ANE I MERRITT; UNITED STATES OF AMERICA, ON BEHALF OF THE SECRETARY OF HOUSING AND URBAN DEVELOPMENT, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuan t to a Final Judgment of Foreclosure dated January 23 2018, an d entered in Case No. 16000286GCAXMX of the Circui t Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein BANK OF AMERICA, N.A. is the Plaintiff and JANIE I MERRITT; UNITED STATES OF AMERICA, ON BEHALF OF THE SECRETARY OF H OUSING AND URBAN DEVELOPMENT are the Defendant(s). Rober t Germaineas Clerk of the Circuit Cour t will sell to the highest and best bidder for cash, the Jury Assembly Room 430 S. Commerce Ave., Sebring, FL 33870, at 11:00 AM on May 24, 2018 the following described proper ty as set forth in said Final Judgment, to wit: LOT 24, OF LAKE JOSEPHINE SUBDIVISION NO. 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 4, PAGE 85, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 1920 SENTINE L POINT RD SEBRING, FL 33875 Any person claiming an interest in th e 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. Dated this 24th day of January, 2018. Robert Germaine As Clerk of the Cour t By: /s/ Robyn P. Durrance As Deputy Clerk IMPORTANT AMERICANS WITH DISABILITIES ACT. I f you are a person with a disability who needs assistance in order to partici pate in a program or service of th e State Courts System, you should con tact the Office of the Court Adminis trator 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 yo u to effectively partici patein the court porgram or service. 16-026741 May 4, 11, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDACASE NO. 17000285GCAXMX THE BANK OF NEW YORK MELLON F/K/A THE BANK OF NEW YOR K A S SUCCESSOR TRUSTEE FOR J PMORGAN CHASE BANK, N.A., AS TRUSTEE FOR THE BENEFIT OF T HE CERTIFICATEHOLDERS OF POPULAR ABS, INC. MORTGAGE PASS-THROUGH CERTIFICATES SERIES 2006-D, Plaintiff, vs. ISAAC WALTON; TESS B. WALTON, ET AL. Defendants NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated A pril 3, 2018 and entered in Case No. 17000285GCAXMX, of the Cir cuit Court of the Tenth Judicial Circui t in and for HIGHLANDS County, Florida. THE BANK OF NEW YORK MELLON F/K/A THE BANK OF NEW YOR K AS SUCCESSOR TRUSTEE FOR JPMORGAN CHASE BANK, N.A., AS TRUSTEE FOR THE BENEFIT OF THE CERTIFICATEHOLDERS OF POPULAR ABS, INC. MORTGAG E PASS-THROUGH CERTIFICATES SERIES 2006-D, (hereafter ``Plaintiff), is Plaintiff and ISAAC WALTON; TESS B. WALTON, are defendants. Bob Germaine, Clerk of the Circuit Court for HIGHLANDS, County Florida will sell to t he highest and best bidder for cash in t he Jury Assembly Room, Basement, of the Courthouse, 430 SOUTH COMMERCE AVENUE, SEBRING, at 11:00 a.m., on the 23rd day of May, 2018 the following described prop erty as set forth in said Final Judgment, to wit: LOT 51 AND LOT 52, IN BLOC K 18, OF PLACID LAKES SECTION TWO, ACCORDING TO THE PLA T THEREOF AS RECORDED IN PLA T BOOK 6, PAGE 21, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. If you are a person with a disabilit y who needs any accommodation in

PAGE 16

Friday, May 4, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com EMPLOYMENT OPPORTUNITYe City of Sebring is recruiting for the following position(s):Code Enforcement Ocer Closes:5/11/18 Police Department For an application contact the City of Sebring, (863) 471-5100 or visit us on our website at www.mysebring.com. Drug Free Work place, EOE, Vet Pref.adno=3572718 NOTICE OF FORECLOSURE22 or d er to part i c i pate i n t hi s procee di ng, you are entitled, at no cost to you, tot he provision of certain assistance. Please contact the Office of the Court Administrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863 ) 534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated this 5th day of April, 2018. Bob Germaine CLERK OF THE CIRCUIT COURT BY: /s/ Robyn P. Durrance As Deputy Clerk A S4398-17/ddr A ny person claiming an interest in th e surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. April 27; May 4, 2018 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDACASE NO. 16000240GCAXMX W ILMINGTON SAVINGS FUND SOCIETY, FSB, DBA CHRISTIAN A TRUST, NOT IN ITS INDIVIDUAL CAPACITY, BUT SOLELY AS TRUSTEE FOR BCAT 2015-14ATT, Plaintiff, vs. PEDRO HERNANDEZ; BALIND A HERNANDEZ, ET AL. Defendants NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure date d A pril 4, 2018 and entered in Case No. 16000240GCAXMX, of the Cir cuit Court of the Tenth Judicial Circuit in and for HIGHLANDS County, Florida. HOME INVESTMENT FUND II LP (hereafter ``Plaintiff), is Plaintiff and PEDRO HERNANDEZ; HECTOR MELENDEZ, AS AN HEIR TO THE ESTATE OF BALINDA HERNANDEZ A /K/A BALINDA H. HERNANDEZ A/K/A BALINDA HELEN TURI N/K/A BALINDA HELEN CERVANTES;JOSE TURI, AS AN HEIR TO THE ESTATE OF BALINDA HERNANDEZ A/K/A BALINDA H. HERNANDEZ A/K/A BALINDA HELEN TURI N/K/A BALINDA HELEN CERV ANTES; DANIEL P. LONG, AS AN HEIR TO THE ESTATE OF BALIND A HERNANDEZ A/K/A BALINDA H. HERNANDEZ A/K/A BALIND A HELEN TURI N/K/A BALIND A H ELEN CERVANTES; SEBRING COUNTRY ESTATES CIVIC ASSOCIATION, INC.; STATE OF FLORIDA, DEPARTMENT OF REVENUE; CLERK OF THE CIRCUIT COURT, HIGHLANDS COUNTY, FLORIDA; F ORD MOTOR CREDIT COMPAN Y LLC, are defendants. Bob Germaine, Clerk of the Circuit Court for HIGH LANDS, County Florida will sell to the highest and best bidder for cash in the Jury Assembly Room, Basement, of the Courthouse, 430 SOUTH COMMERCE AVENUE, SEBRING, at 11:00 a.m., on the 22nd day of May, 2018 the following described property as se t forth in said Final Judgment, to wit: LOT 14, BLOCK 21, SEBRING COUNTRY ESTATES, SECTION ONE, ACCORDING TO THE PLAT T HEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 49, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. If you are a person with a disability w ho needs any accommodation in order to participate in this proceeding, y ou are entitled, at no cost to you, tot he provision of certain assistance. Please contact the Office of the Court A dministrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated this 6th day of April, 2018. Bob Germaine CLERK OF THE CIRCUIT COURT BY: /s/ Robyn P. Durrance As Deputy Clerk SN9860-17GC/ddr A ny person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. April 27; May 4, 2018 CLASSIFIED ADSSELL NOTICE OF MEETING26 CO RRE C TED N O TI C E NOTICE OF THE SUN N LAKE OF SEBRING IMPROVEMENT DISTRICT BOARD OF SUPERVISORS SPECIAL MEETING BUDGET WORKSHOP Notice is hereby given that on Wednesday, June 6, 2018 at 9:00 a.m. there will be a special meeting of the Sun n Lake of Sebring Improvement District Board of Supervisors held at the Island V iew Restaurant, 35468 Tee Time Circle, Sebring, FL 33872 The purpose of the meeting is to discuss a variety of different topics related to the 2018/2019 fiscal year budget. IF A PERSON DECIDES TO APPEAL A NY DECISION MADE BY THE BOARD OF SUPERVISORS WITH RESPECT TO A NY MATTER CONSIDERED AT SUCH MEETINGS, SUCH PERSON WILL NEED A RECORD OF THE PROCEEDINGS AND, FOR SUCH PURPOSE, SUCH PER SON MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEED INGS IS MADE. SAID RECORD SHALL INCLUDE TESTIMONY AND EVIDENCE UPON WHICH THE APPEAL IS TO BE BASED. SUN N LAKE OF SEBRING IMPROVEMENT DISTRICT BOARD OF SUPERVISORS By: Tanya Cannady General Manager May 2, 2018 NOTICE OF MEETING26 N O TI C E O F THE S UN N LAKE O F SEBRING IMPROVEMENT DISTRICT BOARD OF SUPERVISORS MEETING LOCATION CHANGE Notice is hereby given that for the following dates, the Regular Board Meeting location, will change to the Island View Restaurant, 35468 Tee Time Cir cle, Sebring, FL 33872. Wednesday, June 6th, 2018 Friday, June 22nd, 2018 Friday, July 20th, 2018 IF A PERSON DECIDES TO APPEAL ANY DECISION MADE BY THE BOAR D OF SUPERVISORS WITH RESPECT TO ANY MATTER CONSIDERED AT SUCH MEETINGS, SUCH PERSON WILL NEED A RECORD OF THE PROCEEDINGS AND, FOR SUCH PURPOSE, SUCH PER SON MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEED INGS IS MADE. SAID RECORD SHALL INCLUDE TESTIMONY AND EVIDENCE UPON WHICH THE APPEAL IS TO BE BASED. SUN N LAKE OF SEBRING IMPROVEMENT DISTRICT BOARD OF SUPERVISORS By: Tanya Cannady General Manager May 4, 201 8 NEEDCASH? HaveAGarage Sale! NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 16000443GCAXMX Division No. BANK OF AMERICA, N.A. Plaintiff, ELLIS WALTON, et al, Defendants/ NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN pursuant to an Order or Final Judgment of Foreclosure dated April 3, 2018 and entered in Case No. 1 6000443GCAXMX of the Circuit Court of the TENTH Jud icial Circuit i n and for HIGHLANDS County, Florida, w herein BANK OF AMERICA, N.A. is the Plaintiff and PATRICK K. WALTON, GREAT SENECA FINANCIAL CORP., ASSIGNEE OF CHASE MANHATTAN BANK, A CORPORATION, UNITED STATES OF AMERICA, A CTING THROUGH FARM SERVICE A GENCY F/K/A FARMERS HOME A DMINISTRATION, UNITED STATES DEPARTMENT OF AGRICULTURE, DODGE ENTERPRISES, INC., DEUTSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTE E FOR FRANKLIN CREDIT TRUST SERIES I, ELLIS WALTON, and UNKNOWN SPOUSE OF PATRICI A K. WALTON N/K/A PATRICI A W ARD are the Defendants. Bob Ger maine, Clerk of the Circuit Court in and for Highlands County, Florida will sell to the highest and best bidder for c ash, in the Jury Assembly Room, basement, of the Highlands County Courthouse, 430 S. Commerce Ave., Sebring, FL 33870 at 11:00 A.M. on the 22nd day of Ma y, 2018, the following described property as set forth in said Order of Final Judgment, to wit: LOT 4, BLOCK 14, SUN N LAKES ESTATES ACRES, SECTION 27, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 8, PAGE 24, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. TOGETHER WITH A 85, OAKS, DOUBLEWIDE, MOBILE HOME WITH ID#S 32620142AX AND 32620142BX. IF YOU ARE A PERSON CLAIMING A RIGHT TO FUNDS REMAIN ING AFTER THE SALE, YOU MUST FILE A CLAIM WITH THE CLERK OF COURT NO LATER THAN 60 DAYS AFTER THE SALE. IF YOU FAIL TO FILE A CLAIM, YOU WILL NOT BE ENTITLED TO AN Y REMAINING FUNDS. AFTER 60 DAYS, ONLY THE OWNER OF RECORD AS OF THE DATE OF THE LIS PENDENS MA Y CLAIM THE SURPLUS. If the sale is set aside, the Purchaser may be entitled to only a return of the sale deposit less any applicable fees and costs and shall have no further recourse against the Mortgagor, Mortgagee or the Mortgagees Attorney. DATED at Highlands County, Florida, this 5th day of April, 2018. Bob Germaine, Clerk Highlands County, Florida By: /s/ Robyn P. Durrance Deputy Clerk In accordance with the Americans With Disabilities Act, persons in need of a special accommodation to participate in this proceeding shall, within seven (7) days prio r to any proceeding, contact the Administrative Office of the Court, HIGHLANDS County, 590 SOUTH COMMERCE AVENUE, SEBRING, FL 33870-3867, Telephone (863) 402-6564, via Florida Relay Service. 972233.18168/tas May 4, 11, 2018 N O TI C E O F DI S P OS ITI O N OF ABANDONED PROPERTY Moores Storage 10415 U.S. Highway 98 Sebring, FL 33876 863-655-1314 Luiz C. Freitas Previous Unit #206 2000 Honda Shadow Vin #JH2RC4405YM200142 2003 Suzuki SV 1000 Vin #JS1VT54A832104364 Public sale of property will be made by sealed bids turned in to the Moores Storage office, by 9 a.m., on May 23, 2018, if rent is not satisfied. May 4, 11, 2018 NOTICE OFSALE30 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 2017-CA-000477 SECTION NO. MIDFLORIDA CREDIT UNION, Plaintiff, v. MARIO MIRANDA; LINDA SUE MIRANDA A/K/A SUE MIRANDA; TENA NT #1; TENANT #2; AND ANY A ND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, AND UNDER, AND AGAINST THE HEREIN-NAMED DEFENDANTS W HO ARE NOT KNOWN TO BE DEAD OR ALIVE, WHETHER SAID UNKNOWN PARTIES MAY CLAIM A N INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS, Defendants. NOTICE OF SALE NOTICE IS HEREBY GIVEN that pur suant to a Final Judgment entered in this case in the Circuit Court of High lands County, Florida, the real property described as: Lot 13, VAN LUVENS SUBDIVISION, according to the plat thereo f recorded in Plat Book 3 Page 22, Public Records of DeSoto County, Florida, of which Highlands was f ormerly a part. Property Address: 127 E Walnut St. Avon Park, FL 33825 willb e sold at public sale, to the highest bidder for cash, at the Jury Assembly Room in the Highlands County Courthouse, 430 South Commerce Avenue, Sebring, FL 33870, in accor dance with Chapter 45, Florida Statutes, on the 23rd day of May, 2018 at 11:00 a.m. 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. WITNESS MY HAND and seal of this Court on this 5th day of April, 2018. ROBERT W. GERMAINE Clerk of the Circuit Court By: /s Robyn P. Durrance Deputy Clerk If you are a person wtih 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 contasct the office of the Court A dministrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863)534-4686, at least 7 days before y our scheduled appearance, or immediately upon receiving this notification if the time before the scheduled appeance is less than 7 days; if you are hearing or voice impaired, call 711. May 4, 11, 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 NEEDCASH? 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 M ove i n rea d y 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~2BR $675: Incl. water, sewer & garbage! No pets.800-743-2301 S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 MOBILE HOMES FOR RENT1340 Nice 2 bd MH~ S. Sebring in 55+. Furn., pool, clean & safe. No pets or smokers. $780/mo. 845-490-2767 ROOMS FOR RENT1360 Furnished Room~Close to shopping, by the mall. $500/mo, utilities incl.863-471-2844 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 LOTS & ACREAGE1500 A R C ADIA 55 acre parcel w/ lake for rent or sale. Water, electric, and septic on site. Need your OWN 5th wheel or mobile home. $725/mo. or $299K Call 239-693-7270. WAREHOUSE & STORAGE1640 Downtown Sebring Warehouse Space with rollup & walk-in door. Great for storage or contract ors shop. 863-446-3030 Seizethesales withClassified! 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 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 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 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 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. S a l es /M a i ntenance P os i t i onFor local heating & cooling busi ness. Experience a must. Call863-446-1325or email actioncooling.noel@gmail.com

PAGE 17

B8 | HIGHLANDS NEWS-SUN | Friday, May 4, 2018 www.highlandsnewssun.com 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. SPECIALIZED MAINTENANCE (FT) Application deadline: 5/17/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132 EA/EO 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! The Town of Lake Placid is accepting applications for the Public Works Department. General Public Works employee is required to work in several capacities from sanitation to maintenance of town roads, parks, and facilities. This position requires a State of Florida issued CDL type A or B driver license with a clean driving record. Staring pay for CDL Licensed employee with clean driving record, agreeable to performing all tasks in the job description as needed is $12.40 per hour for up to four CDL licensed employees. Vacation, sick leave, family death leave benefits. State retirement benefits transferable to or from any other job in the Florida State Retirement system. Interested parties should submit applications and resumes as stated on website. http://www.lakeplacidfl.net/bul letin/employment.html ALL APPLICATIONS MAY BE SUBMITTED TO: Town of Lake Placid, 311 West Interlake Boulevard, Lake Placid, Fl. 33852 OR EMAILED TO lakeplacidinfo@gmail.com The Town of Lake Placid is an Equal Employment OpportunityŽ employer and is a Drug Free Work Environment.Ž PROFESSIONAL2010 InsurancePersonal Lines CSR PositionFor busy insurance office in Sebring. Licensed preferred. Health, retirement, and other benefits available. Pay based upon experience. Fax resume to:863-382-1334 or email: cschott@wellsinsurance.com MEDICAL2030 Billing Specialist/ Payment PosterExperience required. For busy specialty practice. Benefits available. Email resume to: gechevarria@florida jointspine.com 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 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 ADVERTISE! OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. Nurses & Paramedics~ FT or PT; travel by motorcoach transferring stable patients 863381-4367 or 863-381-3565 MEDICAL2030 PT Receptionist/ Office AssistantNeeded at Sebring Acupuncture & Natural Health. Non-Smoking office. Fax resumes to:863-978-1824 Full-Time 11-7 Positionand PRN LPN or RN 24 bed Intermediate care facility for the developmental disabled. Low patient ratio Dynamic Team Environment! Essential Criteria:Current Florida RN/LPN license; Demonstrated interpersonal & written communication skills; Experience a plus but will train. Fax resume to 863-4522223: Attention to Angelina Cantera, DON; Apply online at thementornetwork.com Apply in pe rson at Florida Mentor, Avon Park Cluster, 55 E. College Dr., Avon Park. 863-453-0186 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! 3000 NOTICES HAPPYADS3015 Do You Have theB e s t M o m in the World?Tell Her with a Happy Ad! 4 lines of text for 3 days for Only $25!! Call Now to Reserve your Space! Mothers Day is May 13863-658-0307 PERSONALS3020 Nice woman, 63yrs, moving to area, looking to meet new friends 50yrs or over. 718-909-5338 PERSONALS3020 VETERANS!! Anyone experiencing problems w/medications or appts at Sebring VA Clinic? Call 573-944-0136 OTHER CLASSES3097 CPR Cl ass A va il a bl e: MAY 22 Miller Dynamics Academy of Emergency Services. Sign up toda y Call 561-718-0104 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. ~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 cards and racks.863-381-5116 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, gi raffe collection, holiday items, rattan dining set. Go to Estatesales.com or likeus on Facebook to see pictures.Questions, call Bill at 863414-0342. S e b r i ng M ov i ng S a l e~ 9 a4 p Wed thru Fri at 312 Yellow Willow 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 T oyota S ew i ng M ac h ~ #6600 Industial. Good cond. w/boxes of acc. $175. 863-452-7282 HOUSEHOLD GOODS6030 M attresses, Q n tempurpe di c $300, 30x72 magnetic matt $250 (863) 453-4839 FURNITURE6035 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 C o ff ee T a bl e & 2 matc hi ng en d tables, brass trim, bev. glass, like new, $50 561-386-1806 Dinette~ Oak table w/leaf & 4 upholstered rocker, swivel & castor chairs. $350 obo.863-699-2972 Futon, blk metal f rame, f ull mattress and coverlet $125.00 (863) 453-4839. 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 Hitchcock trestle table ~ 2 benches, 1 side chair; 4 drw Bachelors Bureau. $1,000.863-991-1105 "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 O a k T a bl e~ 42 x 48 w /18Ž l ea f & 4 upholstered chairs. $100. 863-304-8919 Power Recliner~ dark brwn. $95; La-Z Boy rocker recliner~ $95. 918-931-7429 ELECTRONICS6038 Digital Key C ontroller, Voco Pro KC-300 Pro studio quality, like new, $150 863-658-1563 M ac ki e CFX MKII 16 c h anne l integrated sound mixing board, like new, $150 863-658-1563 MUSICAL6090 Tripod S tands (2) new, incl., music, mike stands & wires, cost $85 ea, selling for $50 pr 561-386-1806 MEDICAL6095 Okin Lift Chair/Recliner~me d sz. fully functional. Good cond. Tan. $150. 765-437-1788 EXERCISE/ FITNESS6128 Schwinn Recumbent Exercise Bike~ 3yrs old, looks brand new. $850 new, sell for $150. 765-776-6632 SPORTINGGOODS6130 Pi c kl e B a ll & Fi s hi ng E qu i p~ paddles for $10 ea. (3); rods & reels, $10 ea. 863-447-6373 BICYCLES/ TRICYCLES6135 Bi cyc l es, assorte d a d u l t an d kids bikes, guaranteed, $30 and up. 863-414-8088 POOL/SPA/ & SUPPLIES6145 P oo l S upp li es, 40 h ose, $25 & sweeper, $10-863-453-3104 LAWN & GARDEN6160 C raftsman Riding Mower~ 2 1Ž 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 Drill/DriverS ioux comm grade 1/2Ž drive reversible impact, multiple 18Ž L wood boring bits multi. masonry bits, 15 hvy dut y cord, case $125-863-202-5878 L a dd er Cli m bT e k 16 stee l articulating ladder, 1A 300 lb rated, $75.00 863-202-5878 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $695+. 941-773-0723 € 322-6709 minimagicyorkie.com APPLIANCES6250 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 W ashing Machine~ 20 1 6 Whirlpool, top load, white. Stain less Steel tub. $200. 863-6551020 MISCELLANEOUS6260 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct., Venus, FL 33960305-216-8452 FREE MERCHANDISE6260 Wedding Dress~ sz 12-14; beaded top, no lace, short sleeve w/vale; FREE863-314-9225

PAGE 18

Friday, May 4, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.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! 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 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! MARINE SUPPLY & EQUIP.7338 Minn Kota Trolling Motor~ 24v,less than 1 yr old, fewer than 10 hrs. Like new. $200765-776-6632 CYCLES/MOPEDS/ SCOOTERS7360 2006 Honda 750 Custom, w/ trailer. Great shape. 6,500k mi. $5,500. 573-944-0136 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 W estern Al p i ne RV ~ 40 350 Cummings diesel, Allison trans., Kenworth power train, new tires & brakes, 3 slides, generator, 2 ACs, propane heat, dryer, new washer, king bed, large storage areas, 2 TVs w /Dish, full kit., bath/shower. $ 50k. 863-991-1924Bobcats are about twice the size of a domestic cat. They are generally tan to yellowish brown with dark brown or black streaks. The under parts are usually white with black spots and the insides of the legs are marked with black bars. The bobcats ears are pointed with short, black tufts while the tail is short and gives the appearance of being bobbed.Ž The young have mottled or spotted fur with more distinct facial marking than the adults. Habitat: Widely distributed throughout Florida in deep forest, swamps, and hammock land. Thick patches of saw palmetto and dense shrub thickets are important as den and resting sites. In rural areas, bobcats can range “ve or six square miles and generally cover their territory in a slow, careful fashion. In urban to suburban areas, the range of territory usually decreases to 1 or 2 miles. Behavior The female bobcat can breed after one year. In Florida, bobcats breed from August to March with the peak in February and March. One to four young are born after a gestation period (the period in which offspring are carried in the uterus) of 50 to 60 days. An ef“cient hunter, the bobcat hunts by sight and usually at night. Seeing a bobcat during the day is not uncommon because they sleep for only 2 to 3 hours at a time. In Florida, squirrels, rabbits and rats are the primary prey species. Occasionally, a bobcat will take a feral cat or domestic chicken. Since Florida is an important wintering area for migrating birds, the bobcats winter diet re”ects this abundance and includes ground-dwelling birds such as towhees, robins, catbirds and thrashers. Bobcats are stealthy animals and not often seen even though their numbers are abundant. Catching even a ”eeting glimpse of this secretive and beautiful creature can make anyones outdoor experience more enjoyable. A bobcat can be taken as a nuisance if it causes or is about to cause property damage, presents a threat to public safety, or causes an annoyance in, under, or upon a building. Bobcats are bene“cial because they control populations of rodents, rabbits and other small animals. It is best to prevent or solve problems with bobcats by securing attractants and deterring the animals from becoming comfortable around residences and domestic animals. Removing one or more bobcats does not prevent others from moving into or using the same areas in the future. However, if a bobcat is a nuisance the animal can be captured or killed using legal and humane methods. Bobcats are on the prowlFWC FWC PHOTOBobcats are oftern mistaken for panthers.Stealthy animals are not seen often Bicyclists deaths increasing on U.S. roadwaysTAMPA „ As warmer weather begins to arrive across the country, communities can expect to see more bicyclists on the road. National Bicycle Safety Month in May reminds us to examine our habits as drivers and riders so we can learn ways to share the road more effectively. Every year, hundreds of bicyclists are dying and tens of thousands more are injured in preventable crashes. In fact, the number of people killed on bicycles is on the rise, with 840 bicyclists killed in crashes in 2016, the highest number on record since 1991, according to the National Highway Traf“c Safety Administration (NHTSA). Traveling on the road requires care and courtesy,Ž said Amy Stracke, managing director of traf“c safety advocacy for AAA … The Auto Club Group and executive director of the Auto Club Group Traf“c Safety Foundation. Its imperative for motorists and bicyclists to be aware of each other and remember that we are all trying to get to our destination safely.Ž In a recent AAA Consumer Pulse’ survey, the majority of bicyclists who ride on the road indicated that being hit by a vehicle was their number one concern (69%), followed by distracted drivers (64%). For this reason, AAA … The Auto Club Group and its Auto Club Group Traf“c Safety Foundation work to promote bicycle safety by encouraging all road users to put away distractions and share the road. To provide an additional level of safety for bicyclists, AAA … The Auto Club Group offers bicycle roadside service with all membership levels, allowing riders who encounter a mechanical problem on the road to call AAA for assistance. For a safer, more enjoyable riding environment for everyone, AAA recommends the following tips: Bicyclists Ride on the roadway or shared pathways, rather than on sidewalks. Follow the same rules of the road as other roadway users, including riding in the same direction as traf“c and following all the same traf“c signs and signals. Signal all turns. Wear a properly “tted bicycle helmet every time and on every ride. Be visible by wearing bright colors during the day, re”ective gear in low light conditions and use head and tail lights at night. Remember that respect is a two-way street. Show motorists the same courtesy that you expect from them. Motorists Stay alert „ avoid all distractions while driving. Yield to bicyclists while turning. In bad weather, give bicyclists extra passing room, just as you would other motorists. Look for bicyclists by checking mirrors and blind spots before entering or leaving a lane of traf“c. Slow down and give at least three feet of clearance when passing. Reduce your speed when passing bicyclists, especially when the road is narrow. NEVER honk your horn at a bicyclist „ it could cause them to swerve into traf“c or off the roadway and crash. Always check for bicyclists before opening your car door. Children on bicycles are often unpredictable „ expect the unexpected and look out for them. About Auto Club Group Traf“c Safety Foundation Established by AAA … The Auto Club Group in 2010, Auto Club Group Traf“c Safety Foundation, Inc. (ACGTSF) is a 501(c)(3) non-pro“t organization and public charity dedicated to producing a signi“cant and continuous reduction in traf“c crashes, injuries and deaths in the communities targeted by its efforts. ACGTSF provides programs, education and outreach to increase public awareness about the importance of traf“c safety and improve driving behavior. ACGTSF is funded by voluntary, tax-deductible contributions from organizations and individuals who support ACGTSFs purpose. Visit www.AAA. com/foundation for more information. About The Auto Club Group The Auto Club Group (ACG) is the second largest AAA club in North America. ACG and its af“liates provide membership, insurance, “nancial services and travel offerings to over 9.5 million members across eleven states and two U.S. territories including Florida, Georgia, Iowa, Michigan, Nebraska, North Dakota, Tennessee, Wisconsin, Puerto Rico and the U.S. Virgin Islands; most of Illinois and Minnesota; and a portion of Indiana. ACG belongs to the national AAA federation with more than 58 million members in the United States and Canada and whose mission includes protecting and advancing freedom of mobility and improving traf“c safety. Motorists can map a route, identify gas prices, “nd discounts, book a hotel, and access AAA roadside assistance with the AAA Mobile app for iPhone, iPad and Android. Learn more at AAA.com/mobile. AAA clubs can be visited on the Internet at AAA.com. About AAA Consumer Pulse The AAA Consumer Pulse’ Survey was conducted online among residents living in The Auto Club Group territory from February 7, 2018 … February 28, 2018. A total of 4,715 residents completed the survey, with 2,601 owning a bicycle. Total results have a maximum margin of error of 1.9 percentage points. Responses are weighted by state to ensure reliable and accurate representation of the adult population (18+).Special to Highlands News-Sun adno=3567412

PAGE 19

B10 | HIGHLANDS NEWS-SUN | Friday, May 4, 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 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 NEEDAJOB? CHECKTHE CLASSIFIEDS! House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 Needa newJob? LookintheClassifieds! COMPUTERSERVICE5053 Computer RepairsWe Come to You! Prices starting at just $49.95! 208-406-9743 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* NATURAL CLEANERSŽ(863) 253-9217 ELECTRICAL5070 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 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 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 Commercial & ResidentialLawns, Landscaping & TreesLicensed & Insured bigyard1969@gmail.com Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured LAWN/GARDEN & TREE5110 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! TILE/GROUT5195 Highlands Tile Kitchen Bath Flooring Will set your flooring $1.50sf*Free Est. 863-202-6100 Tallahassee … The Florida Department of Transportation is observing May as Motorcycle Safety Awareness Month. More than a million drivers in Florida have a motorcycle endorsement on their driver licenses, and many visitors ride motorcycles in the Sunshine State due to Floridas great weather and roads. Safety is FDOTs top priority and throughout the month the department is working to raise awareness and educate all road users on the importance of motorcycle safety. FDOT Secretary Mike Dew said, Its everyones responsibility to use care and drive responsibly by looking out for all motorists, especially those on motorcycles. By working together, and following important safety practices, users of our roadways can become better aware of motorcyclists while traveling throughout the state.Ž During Motorcycle Safety Awareness Month, FDOT is asking motorcyclists and motorists to share the road by using these simple tips. Tips for motorcyclists: Say no to drinking and riding. Make yourself more visible to motorists: Wear bright colors. Always wear adequate riding gear including DOT-compliant helmet. Ride in Control (within legal and personal limits). Train regularly and get endorsed. Inspect your motorcycle before each ride to ensure your safety by having it in good working order. Tips for drivers: Always allow a motorcyclist the full lane width; never try to share a lane. Check for motorcycles by looking in your mirrors and blind spots before entering or leaving a lane of traf“c. When turning at intersections be extra vigilant and watch for motorcycle before turning. You must watch for motorcycles to see motorcycles. Do not tailgate. Allow more following distance when following a motorcycle, so the motorcyclist has enough time to maneuver or stop in an emergency. Dont drive distracted … eyes on the road, hands on the wheel, and mind on driving. Always drive sober. May is Motorcycle Safety Awareness MonthSpecial to Highlands News-SunManassas, VA … To educate people worldwide on the importance of responsible boating and always wearing a life jacket while on the water, the National Safe Boating Council and boating safety advocates around the world are kicking off the annual Safe Boating Campaign the weekend before Memorial Day with boating safety events and activities. We have lots of fun and educational events planned for the summer boating season,Ž said Peg Phillips, executive director of the National Safe Boating Council and lead organization for the Safe Boating Campaign. We encourage anyone who enjoys “shing, boating and all water activities to participate and help educate others on the importance of responsible boating.Ž The Safe Boating Campaign promotes wearing a life jacket while boating. According to the U.S. Coast Guard, life jackets were not worn by 83 percent of reported recreational boating drowning victims in 2016. Upcoming Safe Boating Campaign events and activities include: May 18: Wear Your Life Jacket to Work Day … This annual event is a fun, educational way to share information about life jackets with others. Boaters are encouraged to wear their life jacket to work, snap a picture and share on social media with the hashtags #lifejacket2work and #safeboating. May 19-25: National Safe Boating Week … This annual awareness boating safety week is the kick off for the yearlong Safe Boating Campaign. Boating safety advocates are encouraged to plan an event in their community, and share #safeboatingweek and #safeboating information on social media using campaign resources. May 19, June 9, July 7, August 11: Ready, Set, Wear It events … All who enjoy boating can participate in one of these four events to raise awareness about the importance of wearing a life jacket and available life jacket styles. Boating safety advocates can “nd resources to plan a #RSWI2018 event in their local community at www.safeboatingcampaign.com. The Safe Boating Campaign will have a presence at community events throughout the summer, such as The Honor Connor 5K and Smile Mile in North Richland Hills, TX, on May 26 and Rock the River in Fredericksburg, VA, on June 2. The Safe Boating Campaign is produced under a grant from the Sports Fish Restoration and Boating Trust Fund and administered by the U.S. Coast Guard. www. safeboatingcampaign. comSafe boating campaign holds series of eventsSpecial to Highlands News-Sun

PAGE 20

The News Wire Friday, May 4, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER TWITTER ADVISES USERS TO CHANGE PASSWORDSTwitter said Thursday that it recently discovered a bug that stored passwords in an internal log in an unprotected form. See page 3. INSIDE TODAYS WIREGreek island protest over migrants turns violentArizona teachers end 6-day strikeS cott orders hiring of election security consultants Greek riot police fired tear gas Thursday at angry protesters on the island of Lesbos who tried to topple a police bus. Seepage 2. The Arizona governor signed a plan Thursday to give striking teachers a 20percent pay raise, ending their walkout. Seepage 3. Florida Gov. Rick Scott said the state would hire special election security consultants in advance of this years critical elections. Seepage 8. WASHINGTON „ President Donald Trump insisted Thursday his reimbursement of a 2016 hush payment to porn actress Stormy Daniels had nothing to do with his election campaign. But the surprise revelation of the presidents payment clashed with his past statements, created new legal headaches and stunned many in the West Wing. White House aides were blindsided when Trumps recently added attorney, Rudy Giuliani, said Wednesday night that the president had repaid Michael Cohen for $130,000 that was given to Daniels to keep her quiet before the 2016 election about her allegations of an affair with Trump. Giulianis revelation, which seemed to contradict Trumps past statements, came as the presidents newly con“gured outside legal team pursued his defense, apparently with zero coordination with the West Wing. White House press secretary Sarah Huckabee Sanders said she “rst learned that Trump had repaid the hush money from Giulianis interview on Fox News Channels Hannity.Ž Staffers phones began to buzz within moments. Deputy press secretary Hogan Gidley, who had pre-taped an interview with Fox News earlier Wednesday evening, was suddenly summoned to return for a live interview.Trump changes Stormy storyBy CATHERINE LUCEY, JILL COLVIN and JONATHAN LEMIREASSOCIATED PRESSTEHRAN, Iran „ Irans foreign minister took to YouTube on Thursday to criticize President Donald Trumps threat to withdraw from the nuclear deal, saying Iran will not renegotiate or add ontoŽ the atomic accord. Mohammad Javad Zarifs video, which was also posted to Trumps favorite social media platform, Twitter, appeared to be taking his message to the masses after earlier speaking to news outlets across the United States to defend the deal. It comes as Trump has signaled he will withdraw from the agreement by May 12 if it is not renegotiated and changed. Those changes have included proposals to limit Irans ballistic missile program, which Tehran says it has as a defensive deterrent. The “ve-minute video shows Zarif behind his desk, delivering his message on the deal. He offers background “rst about the deal before laying into Trump and criticizing Europe for offering the United States more concessions from our pocket.Ž On 11 occasions since, the U.N. nuclear watchdog has con“rmed that Iran has implemented all of its obligations,Ž Zarif, who studied in the U.S., says in Americanaccented English. In contrast, the U.S. has consistently violated the agreement, especially by bullying others from doing business with Iran.Ž Zarif adds: Let me make it absolutely clear once and for all: We will neither outsource our security nor will we renegotiate or add onto a deal we have already implemented in good faith.Ž There was no immediate response from Washington. The 2015 nuclear deal between Iran and world powers saw Tehran limit Irans foreign minister says no renegotiating nuclear dealBy NASSER KARIMI and JON GAMBRELLASSOCIATED PRESS AP FILE PHOTOIn this April 24 photo, Irans Foreign Minister Mohammad Javad Zarif is interviewed by TheAssociated Press in New York.NUCLEAR | 8 AP PHOTOUS Treasury Secretary Steven Mnuchin, center, waves to reporters as he arrives to a hotel after meeting with Chinese ocials in Beijing on Thursday.BEIJING „ Chinese and U.S. of“cials met face-to-face Thursday in an attempt to resolve a dispute over technology that has taken the worlds two largest economies the closest theyve ever come to a trade war. A high-powered U.S. delegation arrived in Beijing for talks with Chinese of“cials aimed at defusing the tensions, though analysts say they appear unlikely to yield a breakthrough given the two sides intensifying rivalry in strategic technologies, where China lags behind the U.S. U.S. Treasury Secretary Steven Mnuchin is leading the group, which includes Commerce Secretary Wilbur Ross and U.S. Trade Representative Robert Lighthizer. Liu He, President Xi Jinpings top economic adviser, headed the Chinese side in the talks, which are expected to end Friday. The dispute has deepened as China has stepped up efforts to overtake western industry leaders in advanced technologies, especially for semiconductors, the silicon brains required to run smartphones, connected cars, cloud computing and arti“cial intelligence. Under Xi, a program known as Made in China 2025Ž aims to make China a tech superpower by advancing development of industries that in addition to semiconductors includes arti“cial intelligence, pharmaceuticals and electric vehicles. The plan mostly involves subsidizing Chinese “rms. But it also requires foreign companies to provide key details about their technologies to Chinese partners. U.S. President Donald Trump is seeking to cut the chronic U.S. trade de“cit by $100 billion and gain concessions over the policies that foreign companies say force them to share technology in order US-China trade talks center on rivalry over technologyBy GILLIAN WONG and KELVIN CHANASSOCIATED PRESS TRADE | 8 STORMY | 8 AP PHOTOSPresident Donald Trump talks with White House Chief of Sta John Kelly in the Oval Oce before the start of a National Day of Prayer event in the Rose Garden of the White House on Thursday. In this April 16 photo, adult lm actress Stormy Daniels, left, stands with her lawyer Michael Avenatti as she speaks outside federal court in New York. NEW YORK „ Rudy Giuliani, once known as Americas MayorŽ and hailed for helping unite a wounded city after Sept. 11, has become the in-your-face face of President Donald Trumps aggressive new legal team. Giuliani, who is bonded with the president by a particular brand of New York bravado, has escalated Trumps attacks on the Department of Justice, pushed for strict limits on special counsel Robert Muellers Russia probe and upended White House legal strategy. Giuliani and Trump cut out senior West Wing aides this week as they hashed out plans to combat what they see as an existential threat to the presidency. Giulianis bold offensive „ on display in a series of cable news appearances in which he unleashed broadsides on the very law enforcement of“cers with whom he once worked „ underscored the thoroughness of his transformation from moderate Republican mayor of a liberal city to “ery conservative hero. Russian collusion is total fake news,Ž Giuliani, a former U.S. attorney, told Fox News. Unfortunately, it has become the basis of the investigation. And Mueller owes us a report saying that Russia collusion means nothing, it didnt happen. Giuliani becomes aggressive new face of Trump legal teamBy JONATHAN LEMIREASSOCIATED PRESSGIULIANI | 8 GIULIANI

PAGE 21

Page 2 www.yoursun.com The Sun / Friday, May 4, 2018 TODAY / TONIGHTPartly sunnyClearHIGH 92 LOW 640% chance of rain 10% chance of rainA morning shower, then rain and a t-storm89 / 7075% chance of rain SATURDAY GULF WATER TEMPERATUREPartly sunny with a couple of showers89 / 6970% chance of rain SUNDAYPleasant with times of clouds and sun90 / 6820% chance of rain MONDAYPartly sunny, showers around in the p.m.91 / 6860% chance of rain WEDNESDAYSome sun with a t-storm in the afternoon90 / 6650% chance of rain TUESDAY 2 5 11 11 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 410-50 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 VENICE728393959488Air Quality Index readings as of ThursdayMain pollutant: OzonePunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.00Ž Normal month to date 0.16Ž Year to date 4.32Ž Normal year to date 9.70Ž Record 1.69Ž (2014) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.00Ž Normal month to date 0.14Ž Year to date 2.51Ž Normal year to date 11.11Ž Record 1.69Ž (1963) High/Low 92/57 Normal High/Low 87/64 Record High 95 (2002) Record Low 51 (1981) High/Low 85/63 High/Low 88/63 Normal High/Low 84/64 Record High 93 (2012) Record Low 57 (1999)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 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 Sat.Apalachicola 81 62 s 83 64 pc Bradenton 88 67 pc 85 72 pc Clearwater 87 68 pc 85 72 pc Coral Springs 84 75 pc 86 76 pc Daytona Beach 81 68 pc 82 70 pc Fort Lauderdale 83 75 pc 84 76 sh Fort Myers 93 66 pc 90 71 sh Gainesville 89 59 s 89 65 pc Jacksonville 84 60 s 84 64 pc Key Largo 82 75 pc 83 77 sh Key West 84 74 pc 84 76 pc Lakeland 89 63 pc 86 69 sh Melbourne 83 74 sh 85 73 sh Miami 84 73 pc 84 75 sh Naples 90 68 pc 87 71 sh Ocala 89 58 s 86 65 pc Okeechobee 83 67 pc 84 69 pc Orlando 88 64 pc 86 69 sh Panama City 81 60 s 81 64 pc Pensacola 83 65 s 84 66 pc Pompano Beach 82 75 pc 84 76 pc St. Augustine 79 66 s 80 69 pc St. Petersburg 91 69 pc 88 73 pc Sarasota 89 64 pc 86 68 sh Tallahassee 90 61 s 92 67 pc Tampa 91 66 pc 89 72 sh Vero Beach 82 72 pc 84 71 c West Palm Beach 82 75 pc 83 74 sh 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 8:06a 1:14a 5:28p 11:18a Sat. 9:29a 2:03a 6:09p 11:45a Today 6:43a 9:34a 4:05p --Sat. 8:06a 12:19a 4:46p 10:01a Today 2:22p 11:12p ----Sat. 2:58p ------Today 8:38a 1:43a 6:00p 11:47a Sat. 10:01a 2:32a 6:41p 12:14p Today 4:58a 8:13a 2:20p 10:58p Sat. 6:21a 8:40a 3:01p 11:53p ENE 7-14 1-3 Light ENE 7-14 1-3 LightFt. Myers 93/66 part cldy none Punta Gorda 94/64 part cldy none Sarasota 89/64 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last May 7 New May 15 First May 21 Full May 29 Today none 10:21 a.m. Saturday 12:17 a.m. 11:10 a.m. Today 6:48 a.m. 8:03 p.m. Saturday 6:47 a.m. 8:03 p.m. Today 9:58a 3:45a 10:22p 4:10p Sat. 10:51a 4:39a 11:15p 5:03p Sun. 11:42a 5:30a ---5:54p Monterrey 86/68 Chihuahua 86/57 Los Angeles 83/61 Washington 90/65 New York 89/63 Miami 84/73 Atlanta 85/66 Detroit 76/53 Houston 83/66 Kansas City 76/53 Chicago 72/55 Minneapolis 79/55 El Paso 82/59 Denver 68/46 Billings 78/53 San Francisco 66/52 Seattle 64/49 Toronto 71/46 Montreal 66/45 Winnipeg 68/45 Ottawa 66/43 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: 05/4/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 72 49 s 79 54 s Anchorage 48 40 r 48 39 c Atlanta 85 66 s 83 64 pc Baltimore 90 63 pc 71 58 sh Billings 78 53 pc 73 50 pc Birmingham 87 65 pc 80 60 c Boise 82 55 pc 82 56 pc Boston 76 57 c 72 56 s Buffalo 70 46 t 68 48 s Burlington, VT 71 53 t 73 51 s Charleston, WV 83 60 t 74 56 r Charlotte 87 64 s 83 64 pc Chicago 72 55 c 78 54 s Cincinnati 77 57 t 71 54 c Cleveland 74 52 t 71 51 s Columbia, SC 89 63 s 89 66 pc Columbus, OH 77 58 t 73 56 pc Concord, NH 76 52 t 74 47 s Dallas 71 57 sh 84 60 pc Denver 68 46 s 72 44 pc Des Moines 77 55 pc 82 58 s Detroit 76 53 sh 76 54 s Duluth 70 46 pc 63 39 pc Fairbanks 56 34 pc 53 32 c Fargo 77 49 pc 72 43 pc Hartford 85 55 t 75 54 pc Helena 75 49 pc 71 47 pc Honolulu 81 70 r 82 71 pc Houston 83 66 c 81 62 c Indianapolis 75 54 sh 75 55 s Jackson, MS 85 64 c 77 58 t Kansas City 76 53 s 82 55 s Knoxville 84 63 pc 78 59 sh Las Vegas 86 66 s 93 70 pc Los Angeles 83 61 s 86 62 pc Louisville 83 63 t 73 59 sh Memphis 81 64 c 76 58 t Milwaukee 71 53 c 76 48 s Minneapolis 79 55 pc 80 50 pc Montgomery 87 63 s 86 63 pc Nashville 83 64 c 72 54 t New Orleans 85 68 pc 84 67 c New York City 89 63 pc 73 61 pc Norfolk, VA 87 65 s 80 65 pc Oklahoma City 74 52 pc 82 57 s Omaha 80 50 s 85 55 s Philadelphia 90 62 pc 73 60 sh Phoenix 94 70 s 102 76 s Pittsburgh 75 53 t 71 54 pc Portland, ME 64 52 t 72 49 s Portland, OR 69 52 c 76 57 pc Providence 80 58 t 74 53 pc Raleigh 87 61 s 84 64 pc Salt Lake City 75 54 s 81 58 pc St. Louis 77 59 c 81 60 s San Antonio 76 61 r 81 60 pc San Diego 74 59 s 77 58 s San Francisco 66 52 pc 65 52 c Seattle 64 49 c 68 53 pc Washington, DC 90 65 pc 73 61 sh Amsterdam 64 44 s 68 48 s Baghdad 93 71 s 93 73 t Beijing 83 63 s 80 55 pc Berlin 65 40 s 67 45 s Buenos Aires 69 61 c 69 64 r Cairo 100 74 pc 92 70 pc Calgary 68 44 c 64 41 pc Cancun 86 73 pc 87 69 pc Dublin 64 49 pc 64 45 pc Edmonton 67 42 c 70 40 s Halifax 51 42 c 63 44 s Kiev 83 59 s 84 58 pc London 65 49 pc 70 47 pc Madrid 69 47 s 72 52 pc Mexico City 78 58 pc 73 55 pc Montreal 66 45 r 68 50 pc Ottawa 66 43 r 69 46 s Paris 67 48 s 74 52 s Regina 74 44 pc 68 41 pc Rio de Janeiro 86 72 s 85 72 pc Rome 70 56 t 70 54 t St. Johns 40 33 pc 49 41 r San Juan 82 76 t 83 76 pc Sydney 77 54 pc 72 55 s Tokyo 71 60 pc 75 63 s Toronto 71 46 c 74 50 s Vancouver 58 46 c 63 50 pc Winnipeg 68 45 s 63 38 cHigh ........................... 95 at Alice, TXLow ......... 19 at Yellowstone Lake, WY(For the 48 contiguous states yesterday)73Frost occurred as far south as Baton Rouge, La., on May 4, 1812, while snow accumulated from Philadelphia to Boston. Q: 7.8 inches is a world rainfall record for: 1 min, 15 min or 1 hour?A: 15 minutes; Plumb Point, Jamaica, May 12, 1915 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 92/64 88/64 90/67 90/67 88/65 89/63 87/64 86/63 88/65 91/66 88/67 88/69 88/66 93/66 91/64 94/64 90/66 92/64 92/65 88/64 88/65 90/62 91/63 91/69 89/65 86/68 88/67 88/66 91/64 89/65 88/66 88/63 89/64 87/68 87/69 90/68 91/67 91/65 LESBOS, Greece „ Greek riot police “red tear gas Thursday at angry protesters on the island of Lesbos who tried to topple a police bus during a demonstration against a European Union migration policy. The protesters were among 2,500 demonstrators who gathered in Lesbos main port as Prime Minister Alexis Tsipras arrived to speak at a conference. A large contingent of riot police formed a cordon to block the protesters from advancing further, and scores of them then tried to push over a police bus in clashes that lasted more than an hour. No arrests or injuries were reported. Of“cers “red tear gas and earlier had discharged several ”ash grenades. A general strike Thursday virtually shut down the island to protest a 2016 agreement between the EU and Turkey that has left thousands of asylum-seekers stranded on Lesbos. Under the deal, migrants arriving on Greek islands from Turkey are held and face deportation to Turkey unless they successfully apply for asylum in Greece. The deal has created a massive backlog, angering people on Lesbos and other Greek islands. It has gone too far. Every day buses (with refugees) arrive, and theyre full,Ž protester Yannis Vaxevanis said. The (government) has to do something and take the people somewhere else.Ž More than 15,000 migrants and refugees remain stuck on Lesbos, Chios, and three other islands, most staying in severely overcrowded camps.Greek island protest about migrant influx turns violentBy DEREK GATOPOULOS and RAPHAEL KOMINISASSOCIATED PRESS AP PHOTOProtesters rock a riot police bus in the town of Mytilene on the northeastern Aegean island of Lesbos on Thursday. MOGADISHU, Somalia „ As night fell, gunmen sneaked into the International Committee of the Red Cross compound in Somalias capital through a back door and seized a German nurse and a local colleague before forcing them outside and into a waiting car. The daring attack, carried out despite the presence of nearly 10 security guards, struck fear once again into the aid community in Somalia, one of the worlds most dangerous countries for humanitarians. The ICRC said it was evacuating 10 non-Somali staffers to Kenya and winding downŽ activities in parts of Somalia outside the capital. Wednesday nights abduction of the nurse, identi“ed by a colleague as Sonja Nientiet, came a day after a Somali staffer with the World Health Organization was shot dead at close range in a market elsewhere in Mogadishu. And in March, a local Red Cross staffer died of his injuries after a bomb attached to his vehicle exploded near the aid groups of“ce. Hundreds of soldiers were deployed across Mogadishu on Thursday as security of“cials said they believed the kidnappers had remained in the capital after abandoning their car not far away. The nurses Somali colleague told security of“cers he managed to escape after one of the cars tires blew out. We shall never give up to rescue the hostage,Ž police Capt. Mohamed Hussein told The Associated Press. The deputy head of the Red Cross delegation in Somalia, Daniel OMalley, said in a statement that the ICRC was deeply concernedŽ and called for the womans immediate release. She is a nurse who was working every day to save lives and improve the health of some of Somalias most vulnerable people,Ž he said. While security of“cials said the ICRC compounds security guards had been detained, suspicion fell on what the spokesman for Somalias internal security ministry, Abdulaziz Hildhiban, called a disgruntled former employee.Ž He said the suspect is known and the government is chasing their whereabouts.Ž The area where the abduction occurred is home to several aid agencies and is considered one of the safest neighborhoods in Mogadishu. Safety, however, is relative in a city that is often targeted by the al-Qaida-linked al-Shabab extremist group, which in October killed more than 500 people with a truck bombing on a busy street.German nurses abduction in Somali capital raises fearsBy ABDI GULEDASSOCIATED PRESS MADRID „ Basque separatist group ETA publicly declared its dissolution Thursday, bringing an end to a campaign against Spain that saw more than 850 people killed over more than four decades of bombings and shootings. In an open letter to the Basque people, ETA said it has completely dismantled all of its structuresŽ and will no longer express political positions, promote initiatives or interact with other stakeholders.Ž Its announcement was dismissed as propaganda by victims groups, while the Spanish government said it would continue to prosecute anyone with any links to any of the violence conducted during the ETA campaign, which blighted Spains transition to democracy from the late 1970s onwards. ETA formally announced its dissolution in a letter read out at the headquarters of a con”ict resolution group in Geneva. That came a day after the groups intentions were known in a separate leaked letter that had been sent in April to the Basque regional government, workers unions and others. David Harland, the executive director of the Centre for Humanitarian Dialogue, which has been involved in peace negotiations between ETA and the Spanish government dating back to 2004, told The Associated Press that Thursdays announcement was a unilateralŽ move by the group. Basque-language website naiz.eus also published audio with the voices of two wellknown ETA members, Josu Urrutikoetxea „ also known as Josu Ternera „ and Marixol Iparragirre, reading the letters content. In response, the Spanish government vowed to continue prosecuting the organizations militants who had sought to create a new Basque homeland in northern Spain and southern France. Prime Minister Mariano Rajoy stuck to his governments hard line and called ETAs disbanding noise and propaganda.Ž Whatever ETA does or says, it wont “nd any loophole for impunity,Ž Rajoy said. ETA can announce its disappearance, but its crimes or the action of the judiciary wont disappear.Ž The head of the Basque regional government, Inigo Urkullu, said that ETA will stop disturbing us forever.Ž We want to underline our determination to work together for a future of normalized coexistence,Ž Urkullu said in Bilbao. ETA, which stands for Basque Homeland and FreedomŽ in the Basque language and was born in 1958, carried out bombings, shootings and kidnappings, most of them after Spain transitioned to democracy from the dictatorship of General Francisco Franco after his death in 1975. The group killed 853 people in 42 years from 1968 to 2010, according to a tally by the Spanish Interior Ministry. It also injured more than 2,600 people, kidnapped 86 and threatened hundreds more.ETA formally ends armed fight, but Spain vows toprosecuteBy ARITZ PARRA and JAMEY KEATENASSOCIATED PRESSWEATHER/WORLD NEWS 2 0 1 8 0 5 0 4 w i r e 0 2 p d f 1 0 4 M a y 1 8 0 0 : 4 6 : 0 1

PAGE 22

The Sun /Friday, May 4, 2018 www.yoursun.com Page 3 BUSINESS/NATIONAL NEWSNEW YORK „ Losses for health care companies and banks left U.S. stocks lower Thursday, although a late push for technology and industrial companies helped the market avoid a steeper decline. After a weak “nish the day before, the Dow Jones industrial average dropped as much as 393 points Thursday morning. Thanks to another gain in Boeing, it ended slightly higher. Companies including insurer AIG, prescription drug distributor Cardinal Health, and music streaming service Spotify suffered big losses. Banks declined along with interest rates. Electric car maker Tesla fell after it reported another big loss and CEO Elon Musk mocked some questions from analysts during the companys conference call. Microsoft and Cisco Systems helped technology companies to some modest gains. But investors havent found much to get excited about the last couple of days as they worry about trade tensions and the possibility that growth in company pro“ts has peaked. Investors went from being very optimistic to being more concerned about what could happen next,Ž said Kate Warne, investment strategist for Edward Jones. People are getting far ahead of themselves.Ž The S&P 500 index slid 5.94 points, or 0.2 percent, to 2,629.73. The Dow rose 5.17 points to 23,390.15. The Nasdaq composite lost 12.75 points, or 0.2 percent, to 7,088.15. The Russell 2000 index of smaller-company stocks fell 8.36 points, or 0.5 percent, to 1,546.56. About three-fourths of S&P 500 companies had reported results as of Wednesday, according to CFRA Research, and their pro“ts and revenues have consistently blown past Wall Streets expectations. But the market isnt acting like it: since April 12, the day before big banks started reporting their results, the S&P 500 is down 1.3 percent. Investors looked for any and all reasons to sell the results,Ž wrote Lindsey Bell, investment strategist for CFRA Research. In a note to clients, Bell said that Caterpillar crushed all hopesŽ that stocks would rise following earnings. The construction equipment maker said it doesnt expect to top its “rst-quarter pro“t for the rest of the year.Late buying drive erases much of early loss for stocksBy MARLEY JAYAP MARKETS WRITER WASHINGTON „ The embattled chaplain of the U.S. House of Representatives has won his job back just hours after sending a scalding letter to House Speaker Paul Ryan that accused a top Ryan staff aide of telling him something like maybe its time that we had a Chaplain that wasnt a Catholic.Ž Ryan, a Wisconsin Republican, forced Reverend Pat Conroy to tender his resignation last month, sparking a “restorm. Ryan has said he was dissatis“ed with Conroys pastoral care to lawmakers. But in a statement Thursday, Ryan „ himself a Catholic „ reversed course. It is my job as speaker to do what is best for this body, and I know that this body is not well served by a protracted “ght over such an important position,Ž Ryan said. Ryans statement came soon after Conroy delivered a two-page letter that said he has never heard a complaint about my ministryŽ as House chaplain. Instead, Conroy says top Ryan aide Jonathan Burks told him the speaker wanted his resignation, and cited a prayer last year that was potentially critical of the GOP tax bill. I inquired as to whether or not it was for cause, and Mr. Burks mentioned something dismissively like maybe its time that we had a Chaplain that wasnt a Catholic,Ž Conroy wrote to Ryan in a letter that was also sent to House Minority Leader Nancy Pelosi, D-Calif. Ryan did not directly address Conroys explosive charge, saying, To be clear, that decision was based on my duty to ensure that the House has the kind of pastoral services that it deserves.Ž Burks, in a statement released by Ryans of“ce, said I strongly disagree with Father Conroys recollection of our conversation.Ž Conroy also wrote that Burks mentioned a November prayer regarding the GOP tax bill that upset many Republicans. Then, Conroy prayed for lawmakers to make sure that there are not winners and losers under new tax laws, but bene“ts balanced and shared by all Americans.Ž Conroy told The New York Times last week that shortly afterward Ryan warned Conroy to stay out of politics.Ž Conroy also invited a Muslim cleric last year to give the opening prayer, a move that Democrats say may have upset GOP conservatives.House chaplain wins job back after scalding letter to RyanBy ANDREW TAYLORASSOCIATED PRESS SAN FRANCISCO (AP) „ Twitter is advising all users to change their passwords. The company said Thursday that it recently discovered a bug that stored passwords in an internal log in an unprotected form. Twitter says theres no indication that there was a breach or that any of the passwords were misused. But as a precaution, Twitter recommends users consider changing the passwords they use to log onto Twitter. They should also change that password if they used it for any other services. The San Francisco company says it masks, or encrypts, passwords by replacing them with a random set of numbers and letters. But the bug caused passwords to be written to an internal log before that masking occurred. The company says it discovered the bug on its own and has “xed it.Twitter finds security bug, advises changing passwords AP FILE PHOTOThe Twitter app appears on a mobile phone. AP FILE PHOTOIn this June 13, 2016, photo, Rev. Patrick Conroy, chaplain of the House of Representatives, delivers an interfaith message on the steps of the Capitol in Washington for the victims of the mass shooting at an LGBT nightclub in Orlando.PHOENIX „ The Arizona governor signed a plan Thursday to give striking teachers a 20 percent pay raise, ending their six-day walkout after a dramatic all-night legislative session and sending more than a million public school students back to the classroom. Gov. Doug Duceys signature awarded teachers a 9 percent raise in the fall and 5 percent in each of the next two years. Those increases are in addition to a 1 percent raise granted last year. Teachers did not get everything they wanted, but they won substantial gains from reluctant lawmakers. The educators have solved the education crisis! Theyve changed the course of ArizonaŽ Noah Karvelis of Arizona Educators United shouted to several thousand cheering teachers. The change happens with us!Ž The Arizona walkout is part of a simmering national rebellion over low teacher pay. The movement started in West Virginia, where a strike resulted in a raise, and spread to Oklahoma, Kentucky and, most recently, Colorado. Hours after Ducey acted, strike organizers called for an end to the walkout. Most schools stayed closed Thursday, except for a handful that managed to reopen shortly after the pay raises passed. Some districts planned to reopen Friday, with others likely to resume classes next week. The Senate approved the raises just before dawn as hundreds of red-shirted teachers followed the proceedings from the lobby, many sitting on the cold stone ”oor. The night before, the teachers, who are among the lowest paid in the country, held a candlelight vigil in a courtyard outside the original neoclassical Capitol building. They stood together with their right hands over their hearts and sang America the Beautiful.Ž Wrapped in blankets or sleeping bags, they napped on the ground or in folding metal chairs, occasionally using cellphones to monitor an online video stream of the legislative debate in the chambers. Ducey said the teachers had earned a raise and praised the legislation as a real winŽ for both teachers and students. The pay increases will cost about $300 million for the coming year alone. Some teachers returned to the Capitol on Thursday as lawmakers debated the rest of the states $10.4 billion budget plan. Among them was Wes Oswald, a third-grade teacher from Tucson who made the two-hour drive for a sixth day. Oswald said the budget still does not address serious issues such as the need for higher per-pupil spending, raises for support staff and a smaller student-to-counselor ratio. Teachers must still “ght for those problems to be addressed, Oswald said, adding that the worst thing would be for this movement to dissolve.Ž Arizona Education Association President Joe Thomas said educators should now focus on a campaign for a November ballot measure that would seek more education funding from an income tax increase on the wealthiest taxpayers. The budget is a significant investment, but it falls far shortŽ of what the movement demanded, Thomas said.Striking Arizona teachers win 20percent raise, end walkoutBy ANITA SNOW and TERRY TANGASSOCIATED PRESS AP PHOTOTeachers wait in the senate lobby during early morning hours as Arizona state legislators continue to debate the states budget Thursday, at the Capitol in Phoenix. MORE HEADLINE NEWS FROM AROUND THE NATIONPolice: 1 man kills another, surrenders at Nashville mallNASHVILLE, Tenn. (AP) „ A gunman killed another man inside Nashvilles Opry Mills Mall on Thursday and then immediately surrendered, police said. Police said in a tweet that the two men appeared to have had an ongoing dispute before one shot the other inside the mall. The suspected gunman gave up his weapon and surrendered, and the victim later died, police spokesman Don Aaron said. The gun“re in such a crowded place prompted an outsized response. Authorities said the mall was evacuated, the adjacent Grand Ole Opry House and convention center were put on lockdown, police of“cers responded in force, and at least a half a dozen ambulances converged on the scene.US indictment alleges top VW exec knew of emissions cheatingDETROIT (AP) „ A federal grand jury in Detroit has indicted former Volkswagen CEO Martin Winterkorn on charges stemming from the companys diesel emissions cheating scandal in a plot that prosecutors allege reached the top of the worlds largest automaker. The four-count indictment unsealed Thursday charges Winterkorn, 70, with three counts of wire fraud and one of conspiring with other senior VW executives and employees to violate the Clean Air Act. He was indicted in March. Volkswagen has admitted to programming its diesel engines to activate pollution controls when being tested in government labs and turning them off when on the road. Winterkorn faces up to “ve years in prison and a $250,000 “ne on the conspiracy charge and up to 20 years in prison and a $25,000 “ne on the wire fraud charges. Judge OKs taking DNA, photos of Golden State Killer suspectSACRAMENTO, Calif. (AP) „ Prosecutors can collect DNA, “ngerprints and body photographs of the former policeman suspected of being Californias Golden State Killer, a judge ruled Thursday. Attorneys for Joseph DeAngelo, 72, had asked the court to block the search, arguing the warrant for the evidence was issued before his arrest. All were asking here is the prosecution follow the rules,Ž argued David Lynch, one of DeAngelos public defenders. Superior Court Judge Michael Sweet sided with prosecutors, saying courts have repeatedly allowed the collection of such evidence because its not a form of testimony. He said it would not harm DeAngelos right to protection against self-incrimination under the U.S. Constitutions 5th Amendment.Film Academy expels Cosby, PolanskiLOS ANGELES (AP) „ The organization that bestows the Academy Awards announced Thursday that it has voted to expel two prominent members convicted of sexual offenses, Bill Cosby and Roman Polanski, from its membership. Its the “rst major decision since the Academy of Motion Picture Arts and Sciences implemented revised standards of conduct for its over 8,400 members following its expulsion of disgraced mogul Harvey Weinstein in October. In Polanskis case, the expulsion comes more than 40 years after he was accused of raping a 13-year-old girl he plied with champagne and Quaaludes during a photo shoot, and 15 years after he won a best director Oscar. The academy wrote in a statement that its board of governors met Tuesday night and voted on Polanski and Cosbys status in accordance with the new standards. Polanskis membership dates back to 1969, and Cosbys to 1996.132-pound tumor removed from womans abdomenDANBURY, Conn. (AP) „ Doctors at a Connecticut hospital say they removed a 132-pound tumor from a womans abdomen, and she is expected to recover fully. The ovarian tumor was diagnosed after the 38-year-old woman reported rapid weight gain of about 10 pounds per week over a two-month period. The doctors at Danbury Hospital announced Thursday that the “ve-hour surgery was completed successfully after extensive planning by a team of 25 clinical specialists. The tumor was benign, but because it was sitting on a major blood vessel doctors say they were concerned about the patients heart. The patient was also malnourished because the tumor was sitting on her digestive tract. Pathologists have been conducting genetic tests on the tumor to learn why it grew so quickly.Senator to quit after scathing ethics report about husbandBOSTON (AP) „ Former Massachusetts Senate President Stan Rosenberg announced Thursday he would end his long political career after a scathing ethics report concluded he failed to protect the Senate from his husband, who has been charged with sexual misconduct. The decision to resign came amid mounting calls, including several from his Democratic colleagues, for the Amherst Democrat to resign. He stepped down from the presidency in December when allegations “rst surfaced against his husband, Bryon Hefner. The couple has since separated. In a statement, Rosenberg said he was leaving the Senate because he no longer had the authority to fully represent the interests of his constituents.

PAGE 23

Page 4 www.yoursun.com The Sun / Friday, May 4, 2018 -1.4 CousPrp 9.12 +.05 +2.9 CrackerB 163.56 -.58 +8.3 Cree Inc 40.22 +.85 +5.6 CrescPtE g 8.05 -.67 +10.7 CrestEq rs 28.55 ... +23.5 Crocs 15.61 -.38 -23.0 CronosGp n 5.87 +.06 -8.5 CrwnCstle 101.57 +.75 -19.2 CrownHold 45.44 -2.00 -18.7 Cummins 143.55 -2.57 -28.4 Curis .50 -.06 +3.7 CybrOpt 15.55 +.05 -.9 CypSemi 15.10 +.15 -8.0 CyrusOne 54.79 -.15 D-E-F+11.6 DCT IndlTr 65.60 +.08 -20.4 DDR Corp 7.13 -.04 +.7 DNP Selct 10.88 -.01 -13.1 DR Horton 44.39 +.78 -4.4 DTE 104.60 -.15 +6.7 Danaher 99.00 -.56 -4.4 Darden 91.83 -.16 -12.4 DaVita Inc 63.30 -.08 -29.3 DeanFoods 8.17 -.11 -12.5 Deere 136.87 +2.12 +42.6 Delek 49.84 +1.52 -7.5 DeltaAir 51.79 -.57 +48.4 DenburyR 3.28 -.12 -25.2 Dentsply 49.24 -1.35 -67.1 Dermira 9.15 -.23 -28.4 DeutschBk 1 3.63 ... -10.1 DevonE 37.20 -1.03 +46.0 DexCom 83.81 +9.50 -3.1 Diageo 141.51 +1.03 -2.9 DiamOffsh 18.06 -.19 -.2 DiamRk 11.27 +.23 +.2 DiambkEn 126.51 -2.41 -8.4 DianaShip 3.73 +.04 +9.3 DicksSptg 31.41 -1.11 -26.3 Diebold 12.05 -.85 +22.0 DigiIntl 11.65 -.05 -7.8 DigitalRlt 104.97 -.37 +23.3 Dillards 74.06 -1.05 -9.5 Discover 69.60 -.90 +2.2 DiscIncA 22.87 -.71 +2.2 DiscIncC 21.63 -.65 -30 .7 DishNetw h 33.09 -.24 -8.1 Disney 98.76 -.86 +5.6 DocuSign n41.96 +2.64 +3.5 DollarGen 96.30 -.10 -10.9 DollarTree 95.56 -.65 -19.2 DomEngy 65.53 -.66 +30.1 Dominos 245.83 +1.55 -8.6 Domtar g 45.26 -.22 -9.2 Donaldson 44.47 +.01 -11.4 Dover 89.52 -.25 -10.9 DowDuPnt 63.47 -.02 -11.3 DryStrt 7.66 +.03 -4.2 DufPUC 8.48 +.02 -5.2 DukeEngy 79.76 -.22 +2.2 DukeRlty 27.82 +.09 +21.9 E-Trade 60.45 .42 -.3 eBay s 37.64 +.46 +7.5 EOG Rescs116.01 -.64 -17.3 EQT Corp 47.09 -2.70 -7.5 Eaton 73.07 +.91 +7.2 EV EEq2 16.31 -.08 -2.5 EVTxMGlo 9.15 +.02 -46.7 EclipseRs 1.28 -.09 +7.5 Ecolab 144.18 -.06 -28.6 Edgewell 42.40 +.40 ... EdisonInt 63.22 -.41 +17.8 EdwLfSci s132.82 +1.14 -2.0 ElPasoEl 54.25 +3.40 -32.2 EldorGld g .97 -.05 +14.4 ElectArts 120.17 +1.23 +305.7 ElevenBio 3.29 +.07 -7.6 EliLi lly 78.04 -.79 +10.6 EllieMae 98.85 -.17 +.5 ElmiraSB 20.55 +.05 +12.2 EmergeES 8.07 -.32 -3.3 EmersonEl 67.42 -.18 -33.4 EnbrdgEPt 9.20 -.16 -21.0 Enbridge 30.90 +.23 -4.4 EnCana g 12.74 -.20 +23.0 EndvSilv g 2.94 -.10 -29.9 Endo Intl 5.43 -.22 -5.6 EgyTrEq s 16.29 +.29 -1.5 EngyTrfPt 17.66 -.40 +16.9 Enerpls g 11.44 -.24 -12.5 EnLinkLLC 15.40 +.20 -13.7 Ennis Inc 17.90 -.20 +86.7 Enphase 4.50 -.13 3.9 ENSCO 5.68 -.10 +1.2 Entergy 82.35 +.74 +.6 EntProdPt 26.66 +.15 +7.2 EnvisnHl n 37.05 -.60 -3.4 EqtyRsd 61.60 +.09 -43.9 Esperion 36.93 -8.82 +5.4 EsteeLdr 134.12 +1.53 +73.7 EuroTech 5.75 +3.50 -6.8 EversrceE 58.87 -.82 +48.4 Evertec 20.25 +.50 -15.7 EvineLive 1.18 -.02 -6.6 ExactSci h 49.08 -.78 -26.9 Exelixis 22.22 +1.60 +3.7 Exelon 40.85 +.47 -7.1 Expedia 111.28 -3.15 -3.3 ExpScripts 72.20 -1.85 +4.9 ExtraSpce 91.74 +2.18 -8.5 ExxonMbl 76.54 -.26 -11.5 FMC Corp 83.73 +3.38 -7.6 FNBCp PA 12.77 -.18 -1.4 Facebook 174.02 -2.05 +6.1 FairmSant 5.55 -.29 -9.5 Fastenal 49.49 +.33 -3.0 FedExCp 242.15 +1.55 -11.6 FedRlty 117.39 +1.87 +3.3 FedNatHld 17.12 -.15 +24.9 Ferrari n 130.99 +5.18 -10.3 Ferrellgs 3.84 +.02 +26.1 FiatChrys 22.49 -.14 -3.1 FidlNatFn 38.02 +.87 +5.7 FidNatInfo 99.41 +.92 13.7 FidusInvst 13.10 +.04 +6.4 FifthThird 32.28 -.47 +46.9 FinclEngin 44.50 ... +18.0 FireEye 16.75 -1.80 +44.9 FstBcpPR 7.39 +.07 +9.8 FstData n 18.35 +.25 -8.9 FstHorizon 18.22 -.16 +.9 FMajSilv g 6.80 +.06 -2.3 FstSolar 65.98 -2.04 +10.6 FirstEngy 33.88 -.13 +5.2 Fiserv s 68.99 -.04 -15.2 Fitbit n 4.84 -.66 -10.6 FlrtyTotR 19.33 +.06 -22.2 Flex Ltd 13.99 +.29 -4.4 Flor&Dec n46.56 -7.49 +15.2 F lowrsFds 22.24 -.15 +14.2 Fluor 58.99 +.25 -11.2 FootLockr 41.65 -.95 -10.3 FordM 11.20 -.01 -17.5 ForestCA 19.89 -.21 +28.4 Fortinet 56.11 +.17 +.2 Fortive n 72.51 +.99 -20.7 FBHmSec 54.30 -.27 -25.3 FrankRes 32.35 -.18 -57.0 FredsInc 1.74 -.21 -19.8 FrptMcM 15.21 +.10 +63.5 Frontr rs 11.05 +.67 G-H-I -16.7 GGP Inc 19.49 -.08 -6.5 GNC 3.45 -.17 +3.3 GW Pharm136.38 -1.21 -7.4 GabDvInc 21.68 -.12 +.7 GabMultT 9.26 -.02 -15.8 GabUtil 5.98 +.08 -28.5 GameStop 12.83 -.62 -7.1 Gam&Lsr n 34.36 -.05 -14.3 Gap 28.99 -.13 -6.6 GardDnv n 31.68 +.28 +1.3 Garmin 60.35 -1.60 -2.9 GAInv 33.39 +.09 -4.2 GenDynam195.00 -.68 -20.3 GenElec 13.93 -.25 -30.5 GenMills 41.21 -1.28 -11.8 GenMotors 36.15 .05 -9.1 GenesisEn 20.31 -.31 +9.2 Gentex 22.87 +.03 -6.7 GenuPrt 88.62 +.68 -6.4 Genworth 2.91 -.06 +5.7 GeoGrp s 24.95 +.75 +105.6 GeronCp 3.70 -.10 -9.0 GileadSci 65.19 -1.69 +11.6 GlaxoSKln 39.60 +.09 +13.1 GlobPay s 113.35 +.78 -55.4 Globalstar .58 -.04 +16.7 GlobusMed 47.96 -1.69 +37.1 GluMobile 4.99 +.25 +29.4 GoDaddy n 65.05 +.50 +5.6 Goldcrp g 13.49 +.12 -8.4 GoldmanS233.41 -.64 -22.4 Good year 25.08 -.25 -34.5 GoPro 4.96 -.01 -28.0 GovPrpIT 13.34 +.71 -2.0 vjGrace 68.72 -.07 -8.9 GraphPkg 14.08 +.21 +1.5 GtPlainEn 32.71 +.37 -2.9 Greif A 58.80 +.15 +2.5 Griffin 37.60 -.04 -11.6 Groupon 4.51 -.10 -14.2 GuangRy 28.67 +.21 -31.3 GulfportE 8.76 -.47 -19.4 H&E Eqp 32.77 -.26 +9.1 HCA Hldg 95.84 -1.90 -9.8 HCP Inc 23.53 +.09 +1.5 HP Inc 21.32 -.23 -32.9 HRG Grp 11.37 -.22 -3.5 HSBC 49.84 -.12 -34.8 HainCels lf 27.62 -.02 -38.3 HalconRs n 4.67 -.71 +7.0 Hallibrtn 52.31 -.33 -21.0 Hanesbds s16.51 -.77 +5.9 HanoverIns114.47 +1.86 -21.3 HarleyD 40.02 -.20 -14.3 Harmonic 3.60 -.10 +4.0 HarrisCorp147.30 +.54 +20.4 Harsco 22.45 +.05 -8.0 HartfdFn 51.79 -.50 -3.9 HawaiiEl 34.75 +.10 -4.0 HawHold 38.25 -2.65 -30.4 HlthCSvc 36.70 -.32 +15.0 HlthInsInn 28.70 +1.05 -15.8 HlthcreTr 25.30 +.37 -66.7 HeatBio rs 1.28 -1.21 -2.5 HeclaM 3.87 ... -66.2 HeliMAn h 2.13 -.02 +7.4 HSchein s 75.02 -1.57 -21.0 Hershey 89.70 +.16 -7.3 HertzGl 20.48 -2.05 +21.7 Hess 57.79 +.18 +17.7 HP Ent n 16.90 -.22 -13.8 HilltopH 21.83 -.70 -1.8 HilGrVa n 41.21 -1.54 ... Hilton 79.87 +.42 -32.7 HimaxTch 7.01 -.16 +28.1 HollyFront 65.63 +1.15 -13.7 Hologic 36.91 -2.73 -3.3 HomeDp 183.19 -2.72 -2.4 Honda 33.26 +.08 -6.5 HonwllIntl 143.36 +.38 -5.0 HorizPhm 13.87 -.25 -3.1 Hormel s 35.27 -.10 -15.0 HospPT 25.38 +.16 -2.1 HostHotls 19.43 ... +7.6 HuanPwr 26.89 +.38 -24.2 Hubbell 102.64 -.24 +15.6 Humana 286.68 -.99 -.7 HuntBncsh 14.46 -.20 -12.0 HuntgtnIng207.33 -24.43 -12.5 Huntsmn 29.12 -.09 +6.1 Hyatt 78.01 +2.38 +8.9 IAC Inter 133.13 +2.50 -3.6 IAMGld g 5.62 +.02 +25.2 IdexxLab s195.78 +2.61 +7.6 IHS Mark 48.60 -.64 +18.9 ILG Inc 33.86 -.61 -10.0 ING 16.61 -.18 +5.4 IQIYI n 16.39 -.91 -3.0 iShSelDiv 95.57 -.06 -5.1 iShNsdBio s101.28 -1.40 -7.9 iShCorHiDv 83.02 -.02 -2.9 iShUSPfd 36.97 +.04 -54.2 IconixBrnd .59 -.05 +4.4 Idacorp 95.42 +2.30 -13.5 ITW 144.29 +1.18 +71.6 ImunoGn 11.00 -.39 +11.7 Imunmd 18.05 -.76 +9.9 ImpaxLabs18.30 -1.90 -34.1 Incyte 62.39 +1.34 +4.7 IndBkMI 23.40 -.25 -3.6 Inge rRd 85.97 +.75 -17.3 Ingredion 115.67 -2.79 -94.0 Inpixon rs .38 +.02 ... InsprMed n 24.98 ... +13.3 Intel 52.28 -.03 +242.8 Intelsat 11.62 -.69 +16.6 InterceptP 68.10 -2.11 -.6 IntcntlExc s 70.14 -2.24 -7.5 IBM 141.99 -.46 +4.3 IntlGmeT n 27.66 -.20 -11.7 IntPap 51.17 +.99 +14.9 Interpublic 23.16 +.23 -10.2 Intersectns 2.03 +.07 +22.8 IntSurg s 448.24 -.77 -23.5 Invesco 27.96 -.18 -4.0 InvestBncp 1 3.33 -.11 -18.0 IonisPhm 41.27 -1.47 J-K-L +.3 JPMorgCh107.24 -.68 -13.4 JacobsEng 57.15 -.58 -2.1 JkksPac 2.30 -.05 -14.0 JetBlue 19.21 -.13 -11.9 JohnJn 123.03 -.47 -7.1 JohnContl n35.39 +.08 -11.7 JnprNtwk 25.16 +.24 -17.0 KBR Inc 16.45 -.37 +5.1 KKR 22.14 +.64 -2.0 KLA Tnc 102.99 +.82 +1.2 KC Southn106.46 -.13 +62.7 Karyophm 15.62 +.10 -14.5 Kellogg 58.15 +1.50 -23.9 Kennamtl 36.85 -.56 -1.3 KeryxBio 4.59 -.19 -4.0 Keycorp 19.37 -.39 +24.1 Keysight 51.63 +.42 -15.2 KimbClk 102.35 +1.28 -20.9 Kimco 14.36 -.07 -12.5 KindMorg 15.82 -.34 -7.2 Kinross g 4.01 +.07 -11.2 KnSwftT rs 38.81 -.54 +16.5 Kohls 63.19 +.16 -29.3 KraftHnz n 54.95 +.75 -5.4 KratosDef 10.02 +.10 -13.0 Kroger s 23.87 -.68 -5.5 Kulicke 22.99 -.04 -42.6 L Brands 34.54 +.19 -7.4 L-3 Tch 183.23 -1.03 -25.6 LKQ Corp 30.24 -.03 -15.6 LTC Prp 36.74 +.16 +2.0 LadderCap 13.90 +.11 +2.9 LamResrch189.43 -.09 +13.4 LambWst n 64.04 +.09 +.2 Landstar 104.30 +1.40 -15.4 LaredoPet 8.98 -1.94 +8.4 LVSands 75.36 +.11 +6.1 LaSalleH 29.78 +.10 -15.1 LeggPlat 40.53 -.23 -6.7 LeidosHld 60.27 -1.77 -34.4 LendingClb 2.71 +.06 -15.2 LennarA 53.63 +.38 -9.4 LeucNatl 23.99 -.29 -2.5 LbtyASE 6.14 -.06 -15.7 LibBrdbdC 71.78 +1.15 -15.0 LibtyGlobA 30.47 +1.12 -13.4 Libt yGlobC 29.29 +.97 -7.6 LibMCFor 31.55 +1.75 -2.4 LibtProp 41.97 +.02 +19.7 LimelghtN 5.28 +.20 -8.4 LincElec 83.91 +.35 -13.6 LincNat 66.43 -1.29 -34.8 LionsGat A 22.03 -.56 -3.5 LockhdM 309.93 +4.23 +18.9 Logitech 39.99 +3.25 -20.7 LomaNeg n18.28 -.97 -10.9 Lowes 82.83 -1.13 +19.8 Lumentm n 58.60 +.10 -5.8 LyonBas A103.95 -.80 M-N-0 +5.0 M&T Bk 179.59 ... -32.5 MACOM 21.98 +1.37 +13.3 MBIA 8.29 +.03 -1.5 MDC 31.39 +2.14 +7.5 MDU Res 28.90 +.81 -5.2 MFA Fncl 7.51 +.06 -26.2 MGIC Inv 10.42 +.01 -6.3 MGM Rsts 31.28 +.06 +5.4 MTGE Inv 19.50 +1.55 -6.2 MVC Cap 9.91 ... -41.4 Macquarie 37.60 -.06 +24.9 Macys 31.45 +.11 +4.3 Magna g s 59.09 -.74 -46.5 Mallinckdt 12.07 -.93 -11.2 Manulife g 18.52 +.34 +14.8 MarathnO 19.44 +1.14 -5 7.1 MaraPat rs 1.76 +.19 +17.4 MarathPt s 77.46 +1.62 -.8 MAR 134.64 +.48 -.9 MarshM 80.63 +.81 +3.9 MartinMid 14.55 ... -3.1 MarvellTch 20.80 +.24 -13.5 Masco 38.01 +.28 +23.2 MasterCrd 186.48 +.66 -.4 MatadorRs 31.00 -1.59 +15.8 Match n 36.27 +1.69 -9.3 Mattel 13.95 -.34 +5.8 MaximIntg 55.32 +.50 +6.4 McClatch rs 9.50 +.17 -.9 McCorm 101.03 -.59 +.2 McDrmInt 6.59 +.02 -7.0 McDnlds 160.08 -.60 6.0 McKesson146.59 -8.04 -6.3 MedProp 12.91 +.01 -18.4 MedleyCap 4.26 -.02 +.4 Medpace n 36.42 -2.47 -1.4 Medtrnic 79.58 -.34 -5.0 MeetGrp 2.68 +.37 +2.2 Merck 57.53 +.23 -17.2 MercGn 44.25 -.61 -23.9 Meredith 50.25 -1.90 -16.0 Meritor 19.70 +.35 -11.7 MetLife 44.66 -.39 -2.4 MKors 61.42 -4.05 -2.0 Microchp 86.11 +1.33 +13.4 MicronT 46.62 +.73 +27.2 MicroSemi 65.68 +.76 +10.0 Microsoft 94.07 +.5 6 -22.1 Microvisn 1.27 -.04 -7.5 Middleby 124.84 -1.15 +4.5 MdsxWatr 41.70 -.08 -5.9 MHowHiInc 11.73 -.09 -40.2 MiMedx 7.54 -.20 +35.6 MitelNet g 11.16 ... -11.0 MitsuUFJ 6.47 -.04 -27.6 MolsCoorB 59.40 -1.24 -12.2 Mondelez 37.57 -.32 +7.1 Monsanto 125.10 -.10 -17.3 MonstrBv s 52.31 -.41 -8.2 Moog A 79.75 -2.20 -2.6 MorgStan 51.08 -.62 +5.3 Mosaic 27.01 -.13 +19.2 MotrlaSolu107.69 +.06 -8.8 Murp hO 28.32 -1.50 +83.6 MySize n 1.19 +.06 -14.8 Mylan NV 36.05 -.72 -20.3 NCR Corp 27.10 -.79 +13.6 NRG Egy 32.35 +1.87 -4.2 NRG Yld C 18.10 +.35 +3.5 nVent El n 23.51 +.75 -21.1 NXP Semi 92.36 -10.36 +10.1 Nabors 7.52 -.04 +11.9 Nasdaq 86.01 -1.90 -6.4 NatFuGas 51.38 -.32 -1.5 NatGrid 57.94 +.23 -9.0 NtHlthInv 68.63 +.10 +6.6 NOilVarco 38.38 -.04 -5.1 NatPresto 94.40 -.85 -.2 Navient 13.29 +.04 +38 .6 NektarTh 82.75 -2.56 +13.2 Neogen s 69.82 +.60 -92.8 Neovasc g .04 -.00 +21.5 NetApp 67.19 -.21 +62.4 Netflix s 311.69 -1.67 -13.5 NtScout 26.33 -.48 -25.5 NwGold g 2.45 -.02 +3.9 NJ Rscs s 41.75 +.05 -.2 NewMedia 16.74 +.14 -2.6 NewOriEd 91.57 +.06 -.6 NewResid 17.77 +.10 -8.8 NY CmtyB 11.87 -.07 -2.4 NYMtgTr 6.02 +.03 +24.3 NY Times 23.00 ... -13.6 NewellRub 26.69 -.16 -14.7 NewfldExp 26.88 -1. 01 +6.1 NewmtM 39.81 +.62 +4.4 NextEraEn163.06 -.39 -.4 NiSource s 25.57 +.19 -17.2 Nielsen plc 30.14 -.07 +7.0 NikeB s 66.90 -1.36 -.9 NobleCorp 4.48 +.05 +11.4 NobleEngy 32.47 -.60 +26.4 NokiaCp 5.89 +.11 -21.5 NordicAm 1.93 +.01 +4.0 Nordstrm 49.28 -.92 -2.7 NorflkSo 140.94 -.74 +2.9 NorthropG 315.68 +8.52 -1.7 NwstBcsh 16.44 -.15 +3.7 NwstNG 61.85 +.05 -4.0 NorwCruis 51.10 -.93 -9.1 Novartis 76.32 +.53 +25.8 Novavax 1.56 -.04 -10.3 NovoNord 48.12 -.89 +25.3 NOW Inc 13.82 -.02 +8.3 NuSkin 73.90 +.46 -15.3 NuVasive 49.54 +1.39 -3.7 Nucor 61.22 +.23 -6.5 NuvDivA 13.15 +.04 -9.0 Nv AMT-Fr 15.71 +.04 -3.9 NvPfdInco 9.94 -.03 -2.0 NuvEqtP 13.96 -.09 +20.4 Nvidia 232.99 +6.68 +8.8 NxStageMd26.36 -.41 +2.5 OGE Engy 33.74 +.64 -11.2 OaktrSpL 4.34 +.02 -3.2 OaktStInco 8.13 -.04 +30.9 OasisPet 11.01 .13 +4.9 OcciPet 77.29 +.46 +2.6 OceanFst 26.93 -.02 +45.4 OcwenFn 4.55 +.21 -35.9 OfficeDpt 2.27 -.04 -1.7 OldNBcp 17.15 -.20 -7.5 OldRepub 19.78 -.24 -13.7 Olin 30.69 -.11 -3.9 OmegaHlt 26.46 -.14 +5.4 OnSmcnd 22.08 -.12 +17.6 ONEOK 62.84 +.27 -37.6 OpkoHlth 3.06 -.07 -4.7 Oracle 45.06 -.45 -20.5 OraSure 15.00 -2.80 +17.4 Orbotch 58.97 +.21 -10.4 Organovo 1.20 -.04 -4.5 Orthofix 52.26 -.58 -20.9 OshkoshCp71.92 +1.13 -.8 OtterTail 44.10 +.30 -18.5 OwensMin 15.38 -1.30 -12.9 OwensIll 19.30 -.32 P-Q-R +9.8 PBF Engy 38.92 +.16 +5.9 PDC Engy 54.59 -.62 -1.0 PG&E Cp 44.37 -1.50 +6.2 PGT Inc 17.90 -.50 +.5 PNC 145.02 +1.41 -1.7 PNM Res 39.75 +.80 +8.4 POSCO 84.67 -1.66 -10.2 PPG s 104.96 -.75 -7.4 PPL Corp 28.65 -.04 -11.9 Paccar 62.64 +.47 -10.4 PacBiosci 2.37 -.32 ... Pagsegur n 31.71 -1.35 +33.4 PaloAltNet193.42 -3.27 +19.3 Pandora 5.75 +.12 ... ParkHot n 28.75 +.17 -40.3 ParkDrl .60 -. 01 -15.6 ParkerHan168.37 +.55 -.5 ParsleyEn 29.29 -.85 -36.4 Patterson 22.99 -.32 -5.6 PattUTI 21.72 -.11 -9.4 Paychex 61.67 +.85 -.2 PayPal n 73.45 +1.72 -11.7 Pembina g 31.95 +.11 +.5 PengthE g .80 -.04 -2.6 PnnNtGm 30.50 -.07 -3.5 PennantPk 6.67 -.04 -4.4 Penney 3.02 -.02 -3.3 Penske 46.28 -.19 -37.8 Pentair 43.94 -1.48 -2.5 PeopUtdF 18.23 -.05 -18.6 PepsiCo 97.60 +.37 -1.3 PerkElm 72. 17 ... -13.7 Perrigo 75.25 -1.07 -4.0 Pfizer 34.76 -.13 -23.9 PhilipMor 80.44 +.34 +13.8 PhilipsNV 43.00 +.14 +14.3 Phillips66 115.59 +1.07 -16.5 PhysRltTr 14.83 +.06 -3.3 PiedmOfc 18.97 +.25 -41.5 Pier 1 2.42 -.02 -34.0 PilgrimsP 20.50 -.93 +1.3 PimIncStr2 10.57 -.07 +2.3 PinnaclFds 60.82 +1.64 -6.3 PinWst 79.81 +.39 +11.2 PioNtrl 192.14 -4.19 -23.5 PitnyBw 8.55 -.46 +15.0 PlainsAAP 23.74 +.19 + 4.7 PlatfmSpc 10.39 +.09 -22.0 PlugPowr h 1.84 -.03 -13.1 Polaris 107.73 +.67 -5.2 PolyOne 41.23 -.21 -2.4 PostHldg 77.33 +1.21 -1.2 Praxair 152.84 +1.60 -20.9 PrinFncl 55.84 -.96 -19.9 ProAssur 45.80 -.50 +.4 ProLogis 64.80 +.05 -22.3 ProctGam 71.36 +.42 +5.2 ProgsvCp 59.27 +.29 -6.5 ProspctCap 6.30 -.06 -15.1 Prudentl 97.60 -3.63 +.7 PSEG 51.87 +.41 -1.5 PubStrg 205.91 +1.22 -7.1 PulteGrp 30 .89 +.33 +29.4 PureStrg n 20.53 +.31 -4.7 PMMI 7.06 +.01 +23.3 QEP Res 11.80 -.31 +10.8 QIAGEN 34.26 +1.86 +15.2 Qorvo 76.73 +2.49 -21.4 Qualcom 50.31 +.05 -12.9 QuantaSvc 34.06 +1.25 +2.5 QstDiag 100.94 -.42 -3.5 QuratQVC A23.57 -.01 -53.9 RAIT Fin .17 -.01 +18.1 RSP Perm 48.03 -1.80 -24.9 RadianGrp 15.48 +.06 +3.5 RLauren 107.29 +.73 -21.3 RangeRs 13.42 -.35 +8.4 RavenInds 37.25 -.25 -1.6 RJamesFn 87 .59 -.93 +19.9 Rayonier 37.92 +.34 +7.7 Raytheon 201.53 +.45 -8.7 Realogy 24.19 -.66 -10.0 RltyInco 51.29 +.48 +4.7 RedwdTr 15.51 +.14 -22.2 Regenrn 292.41 -3.73 +6.6 RegionsFn 18.42 -.13 +3.2 RelStlAl 88.51 +1.21 +1.3 Replgn 36.76 -.32 -.5 RepubSvc 67.24 +2.87 +3.8 ResCap rs 9.73 -.07 -11.5 RestBrnds 54.39 +.54 -14.4 RetailOpp 17.07 +.16 +.5 RigelPh 3.90 +.10 -17.8 RiteAid 1.62 -.03 -13.4 RockwlAu t169.95 +2.56 -2.9 RockColl 131.62 -.12 -32.8 Rogers 108.86 -1.64 -40.1 Roku n 31.02 -2.34 +6.1 BectDck 227.13 -3.06 -23.5 BedBath 16.82 -.68 -12.1 Bemis 42.01 -.75 -3.3 BerkH B 191.61 -1.70 -15.4 BerryPlas 49.64 -4.12 +9.6 BestBuy 75.01 -.86 -24.6 BigLots 42.34 +.07 +5.5 Biocryst 5.18 +.01 -16.4 Biogen 266.44 -7.69 +89.1 BioPhrmX .21 -.00 -4.1 BlkHillsCp 57.67 +.19 -4.1 BlackBerry 10.71 -.14 -4.9 BlkHlthSci 34.72 -.20 -11.6 BlkMuniast 13.23 -.02 -3.0 Blackstone 31.06 +.12 +1.2 BlockHR 26.53 -.19 -42.9 BlueAprn n 2.30 +.20 -22.5 BdwlkPpl 10.01 -.87 +12.1 Boeing 330.69 +6.50 +23.9 BookingHl2152.21 +2.39 -6.4 BorgWarn 47.84 -.60 +18.9 BostBeer 227.30 -.50 +18.7 BostonSci 29.43 +.16 +15.5 Box Inc n 24.39 +.76 +43.9 Boxlight n 8.33 +.91 -4.6 BoydGm 33.44 -.51 -31.5 BrigStrat 17.38 -.22 +15.2 Bri nker 44.73 -1.71 -16.0 BrMySq 51.45 -.05 -21.5 BritATob s 52.58 -.38 -22.4 BrixmorP 14.48 -.12 -12.3 BroadcInc 225.25 -3.49 -26.3 Brookdale 7.15 -.04 -10.9 BrkfInfra s 39.94 +.37 +7.2 Brunswick 59.22 -.59 -16.4 Buckeye 41.41 -.29 +4.8 BungeLt 70.27 -3.02 +2.3 CA Inc 34.06 +.10 -26.9 CBL Asc 4.14 +.01 -15.4 CBOE Glb105.45 -1.34 +6.1 CBRE Grp 45.96 -.33 -17.4 CBS B 48.74 -.25 -10.0 CF Inds s 38.27 -.80 -7.3 CH Robins 82.60 -.30 +7.5 CME Grp 157.02 +.64 -1.8 CMS Eng 46.47 -.03 -7.5 CNH Indl 12.40 +.20 +2.1 CNX Resc 14.94 -.21 +7.4 CSX 59.09 -.29 +6.3 CVR Rfng 17.60 +.15 -14.1 CVS Health62.27 -3.67 -9.8 CYS Invest 7.24 +.07 -19.3 CabotO&G 23.08 -.73 -3.8 Cadence 40.25 +.28 -7.5 CaesarsEnt 11.70 +.20 +3.6 Cal-Maine 46.05 -.75 +2.0 CalaCvHi 12.09 -.03 -7.8 CalAmp 19.76 -.20 +32.7 CalifRes rs 25.79 -.43 -11.8 CalifWtr 40.00 +.10 +9.2 CallonPet 13.27 -.58 -3.9 CalumetSp 7.40 -.10 -7.6 CamdenPT 85.02 -.90 +21.5 Cameco g 11.21 -.19 -16.0 CampSp 40.40 +.45 -10.5 CIBC g 87.18 +.19 -7.2 CdnNR gs 76.57 +.43 -.9 CdnNRs gs 35.40 -.67 -11.7 CapOne 87.92 -1.26 -25.9 CapSenL 9.99 +.46 +1.6 CapsteadM 8.79 +.09 +79.2 CpstnTur rs 1.38 -.02 -17.1 CardnlHlth 50.80 -13.85 -1.3 CarMax 63.32 -.20 -4 .6 Carnival 63.30 +.45 +5.8 CarpTech 53.95 +.79 -7.0 Carrizo 19.79 -.36 -8.8 Caterpillar 143.78 -.08 -13.0 Cavium 72.90 -2.23 +2.5 CedarF 66.64 -.01 -18.2 Celgene 85.40 -1.50 -72.2 CelldexTh .79 ... +10.6 CenovusE 10.10 -.08 +14.0 Centene s 115.01 +.77 -10.5 CenterPnt 25.38 -.08 +8.3 CntryLink 18.07 -.42 +10.7 CerdHCM n33.79 +1.04 -18.3 Cerner 55.09 -2.85 -19.2 ChartCm n271.36 -3.42 +45.0 Chegg 23. 66 +.90 +.6 ChemFinl 53.79 -1.12 -3.1 Chemours n48.51 +.04 +9.5 CheniereEn58.98 -.74 -26.3 ChesEng 2.92 -.01 +.7 Chevron 126.01 +.52 +.6 ChicB&I 16.24 -.03 +6.3 Chicos 9.38 +.24 -15.0 ChiRecy rs 2.38 +.86 +9.6 ChinaSoAir 56.82 +2.62 +45.1 Chipotle 419.42 -1.80 -10.9 ChubbLtd 130.19 -2.53 -5.2 ChurchDwt s47.55 +1.68 +25.3 CienaCorp 26.23 +.31 -14.9 Cigna 172.88 +.52 -7.5 CinnFin 69.35 -.36 -27.2 C irrus 37.75 -.59 +16.0 Cisco 44.44 +.58 -8.7 Citigroup 67.94 -.05 -3.7 CitizFincl 40.41 -.60 +19.1 CitrixSy s 104.81 +.40 -13.3 CleanEngy 1.76 -.03 +1.5 ClevCliffs 7.32 -.02 -20.3 Clorox 118.49 +2.49 -8.7 CocaCola 41.89 -.17 +6.0 Coeur 7.95 -.02 -24.6 Cognex s 46.13 +1.07 +14.6 CognizTch 81.36 -.02 -9.6 CohStQIR 11.43 -.11 -9.6 CohStSelPf 25.52 +.02 +69.3 CoherusBio14.90 +2.20 -24.4 Colfax 29.95 -. 48 -16.1 ColgPalm 63.32 +.18 -46.2 ColNrthS n 6.14 -.10 -22.3 Comcast s 31.01 -.29 +7.1 Comerica 92.98 -1.32 -25.2 CommScpe28.30 -.10 +11.5 CmtyHlt 4.75 -.34 +46.9 CmpTask 7.49 -.10 +33.6 Comtech 29.55 -.55 -4.9 ConAgra 35.82 -.12 +1.2 ConchoRes152.00 -5.66 +18.3 Conduent n 19.11 +.13 +19.8 ConnWtrSv 68.76 +.55 +20.2 ConocoPhil 65.99 +.54 -8.0 ConsolCom11.22 -.39 -7.0 ConEd 79.00 -.25 -2.0 ConstellA 224 .07 -2.73 +20.8 ContlRescs 63.98 -1.93 -31.3 CooperTire 24.30 -.05 +27.3 CorOnDem 44.97 +.33 -16.9 Corning 26.57 -.13 -5.3 CorpOffP 27.66 +.32 +3.7 Costco 193.01 -.99 -19.9 Coty 15.94 -.26 A-B-C+13.6 AES Corp 12.30 +.11 ... AFLAC s 44.45 -.60 -6.7 AGNC Inv 18.83 +.09 -23.3 AK Steel 4.34 +.04 -17.8 AT&T Inc 31.94 -.12 +6.3 AV Homes 17.70 +.45 +1.5 AbbottLab 57.93 +.08 +3.7 AbbVie 100.28 -.09 +51.2 AberFitc 26.35 +.47 +79.1 Abiomed 335.57+33.43 +10.2 Abraxas 2.71 -.14 -46.7 AcadiaPh 16.04 -.84 -16.2 AccelrDiag 21.95 -.15 -.9 Accenture 151.73 +1.02 +7.0 Accuray 4.60 +.33 +3.0 Achao gen 11.06 -3.64 +5.5 ActivsBliz 66.82 -1.57 -29.0 Adient n 55.84 -6.14 +29.0 AdobeSy 226.05 +4.95 -8.9 AdvEnId 61.48 +.33 +6.3 AMD 10.93 -.04 -8.3 Aecom 34.05 -.38 +9.7 Aegon 6.91 -.18 +1.9 AerCap 53.63 +1.30 -1.7 AeroViron 55.23 +.39 -4.6 Aetna 172.13 -4.62 +29.2 AeviGeno 1.55 -.02 -.9 Agilent 66.34 +.43 -9.1 Aircastle 21.25 +1.27 +285.8 AkersBios .52 +.00 -64.1 Akorn Inc 11.57 -.98 -14.4 Alask aAir 62.92 -.47 -44.4 AlaskCom 1.49 +.04 -23.5 Albemarle 97.89 +.05 -1.1 Alcoa Cp 53.28 +.21 -4.8 Alexion lf 113.86 -.38 +11.5 AllegTch 26.92 +.58 +1.8 AllegiantT 157.60 -2.55 -9.8 Allergan 147.60 -3.47 +6.0 Allete 78.79 +1.42 -11.2 AllnceRes 17.50 +.40 +7.4 AlliBern 26.90 -.10 +1.5 AlliantEg s 43.23 +.36 -6.9 AllisonTrn 40.10 -.02 -20.8 AllscriptH 11.52 -.19 -10.2 Allstate 94.05 -.01 -10.8 AllyF incl 26.00 -.48 -30.5 AlnylamP 88.31 -1.71 -2.2 Alphabet C1023.72 -.66 -2.6 Alphabet A1026.30 +.25 -5.6 AlpTotDiv 8.94 ... +.8 Altaba 70.38 +.17 -20.7 Altice n 16.83 -.31 -21.1 Altria 56.36 +.67 +29.6 AmTrstFn 13.05 ... +34.4 Amazon 1572.08 +2.40 -17.5 Ambarella 48.47 +.02 -60.2 Amedica rs 1.30 +.17 -.4 Ameren 58.74 +.36 -47.7 AmeriHld n 1.62 +.48 +5.8 AFMulti 6.40 ... +4.4 AMovilL 17.91 -.15 -1 9.1 AmAirlines 42.11 -.13 -15.7 AmAxle 14.35 -.46 +9.3 AEagleOut 20.55 +.21 -5.9 AEP 69.24 +.05 -2.2 AmExp 97.14 -.49 -12.8 AmIntlGrp 51.94 -2.90 -3.1 AmStsWtr 56.12 +.01 -3.6 AmTower 137.58 +1.11 -6.8 AmWtrWks 85.29 -.94 -10.3 Amerigas 41.47 -1.37 -22.4 Ameriprise131.49 -1.50 -7.0 AmeriBrgn 85.37 -6.81 -3.4 Ametek 69.99 -.16 -4.3 Amgen 166.39 -3.04 -4.0 Amphenol 84.28 +.32 +23.1 Anadarko 66 .03 +.46 -1.3 AnalogDev 87.91 -.39 +23.8 Andeavor 141.56 +2.98 -12.7 AnglogldA 8.90 -.26 -13.4 ABInBev 96.62 +1.94 -14.1 Annaly 10.21 -.07 -3.3 AnteroRes 18.38 -.70 +2.6 Anthem 230.77 +1.59 -12.5 Anworth 4.76 +.05 -8.7 Apache 38.54 -2.52 -1.8 ApolloCRE 18.12 +.21 -8.4 ApolloGM 30.67 +1.03 -5.7 ApolloInv 5.34 ... +4.5 Apple Inc 176.89 +.32 -.8 ApldMatl 50.71 +.18 -15.0 ApldOptoel 32.14 +1.39 +7 .4 Aptiv 91.12 +1.09 -10.3 AquaAm 35.18 -.05+94.4 AquaMetal h 4.14 +.27 -6.2 ArcBest 33.55 +.80 +4.9 ArcelorM rs 33.88 +.18 +8.8 ArchDan 43.60 -.83 -2.9 Archrock 10.20 -.60 -37.9 Arconic 16.93 -.38 +3.2 AresCap 16.23 +.15 +11.0 AresMgmt 22.20 -.30 +13.7 AristaNetw267.85 +2.39 +5.4 ArrayBio 13.49 -.24 -8.4 ArrowEl 73.65 -1.75 +.4 Ashland 71.48 +.18 +2.4 AsscdBanc 26.00 -.35 +3.2 AstraZen s 35.82 + .28 +16.4 AtHomGr n 35.37 -1.11 +2.5 ATMOS 88.06 +1.09 +5.0 AutoData 123.10 +1.04 -9.3 AveryD 104.22 +.07 -1.3 AvisBudg 43.32 -5.66 +.6 Avista 51.81 -.18 +4.7 Avon 2.25 -.25 -5.0 Axalta 30.74 -.35 +12.6 AXIS Cap 56.58 -.91 -35.8 B&G Foods 22.55 +.40 +5.5 BB&T Cp 52.45 -.41 -13.8 BCE g 41.39 -.54 -14.2 BGC Ptrs 12.97 -.31 +6.0 BHPBil plc 42.71 +.64 +6.4 BP PLC 44.73 +.03 +15.7 BP Pru 23.25 -.30 -56.2 B&W Ent n 2.49 +.11 +7.8 Baidu 252.46 +2.66 +12.5 BakHuGE n35.60 ... +10.3 Balchem 88.92 -.92 +.2 BallCorp s 37.92 -.58 -29.3 BallardPw 3.12 -.05 -1.1 BkofAm 29.20 -.38 -5.3 BkMont g 75.74 -.23 ... BkNYMel 53.85 -.14 -5.1 BkNova g 61.22 -.20 -18.7 BarnesNob 5.45 -.10 -6.8 BarrickG 13.48 +.11 ... BasicEnS .45 ... +7.9 Baxter s 69.76 -.67 +49.3 BaytexE g 4.48 -.02 -16.1 BeazerHm 16.11 +.67YTD Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 NDJFMA 2,560 2,640 2,720 S&P 500Close: 2,629.73 Change: -5.94 (-0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NDJFMA 6,920 7,080 7,240 Nasdaq compositeClose: 7,088.15 Change: -12.75 (-0.2%) 10 DAYSAdvanced 1186 Declined 1654 New Highs 53 New Lows 112 Vol. (in mil.) 3,835 Pvs. Volume 3,999 2,329 2,124 1007 1818 58 83 NYSE NASDDOW 23996.15 23531.31 23930.15 +5.17 +0.02% t t t -3.19% DOW Trans. 10307.39 10080.84 10254.64 -31.27 -0.30% t t t -3.37% DOW Util. 703.91 693.44 700.94 -2.65 -0.38% t s s -3.10% NYSE Comp. 12419.70 12255.85 12392.50 -25.56 -0.21% t t t -3.25% NASDAQ 7112.59 6991.14 7088.15 -12.75 -0.18% t s t +2.68% S&P 500 2637.14 2594.62 2629.73 -5.94 -0.23% t t t -1.64% S&P 400 1878.56 1852.04 1872.56 -3.27 -0.17% t t t -1.47% Russell 2000 1554.34 1532.31 1546.56 -8.36 -0.54% t s t +0.72% Toronto TSX 15644.87 15548.70 15621.47 -6.46 -0.04% t s t -3.63%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.95 percent Thursday. Yields affect interest rates on mortgages and other loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.82 1.82 ... .86 6-month T-bill 2.01 2.02 -0.01 .99 52-wk T-bill 2.22 2.25 -0.03 1.08 2-year T-note 2.48 2.49 -0.01 1.29 5-year T-note 2.78 2.80 -0.02 1.85 7-year T-note 2.90 2.93 -0.03 2.13 10-year T-note 2.95 2.97 -0.02 2.32 30-year T-bond 3.12 3.15 -0.03 2.97 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd ... ... Barclays USAggregate 3.32 3.33 -0.01 2.54 Barclays US Corp 3.96 3.97 -0.01 3.26 Barclays US High Yield 6.29 6.30 -0.01 5.60 Moodys AAA Corp Idx 3.99 3.99 ... 3.88 10-Yr. TIPS .75 0.78 -0.03 .44Commodities The price of U.S. crude oil rebounded from an early loss Thursday, finishing at its highest level since December 2014. Among metals, gold, silver and copper rose.Crude Oil (bbl) 68.43 67.93 +0.74 +13.3 Ethanol (gal) 1.49 1.43 +2.24 +11.8 Heating Oil (gal) 2.11 2.12 -0.41 +1.8 Natural Gas (mm btu) 2.73 2.75 -1.02 -7.7 Unleaded Gas (gal) 2.09 2.08 +0.37 +16.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1310.70 1302.60 +0.62 +0.3 Silver (oz) 16.36 16.29 +0.44 -4.1 Platinum (oz) 904.00 893.80 +1.14 -3.2 Copper (lb) 3.06 3.05 +0.38 -6.7 Palladium (oz) 960.90 962.35 -0.15 -10.5 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.07 1.05 +1.59 -13.4 Coffee (lb) 1.24 1.24 +0.48 -1.5 Corn (bu) 4.00 3.96 +0.88 +13.9 Cotton (lb) 0.84 0.85 -0.66 +7.4 Lumber (1,000 bd ft) 583.50 595.00 -1.93 +30.3 Orange Juice (lb) 1.60 1.60 -0.19 +17.4 Soybeans (bu) 10.43 10.33 +1.02 +9.6 Wheat (bu) 5.41 5.26 +2.81 +26.6 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3570 -.0036 -.27% 1.2885 Canadian Dollar 1.2850 -.0000 -.00% 1.3709 USD per Euro 1.1993 +.0005 +.04% 1.0906 Japanese Yen 109.17 -.56 -.51% 112.64 Mexican Peso 19.0949 +.0545 +.29% 18.8038 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6263 +.0001 +.04% 3.6151 Norwegian Krone 8.0457 +.0009 +.72% 8.6397 South African Rand 12.5968 +.0004 +.50% 13.3651 Swedish Kron a 8.8148 +.0010 +.88% 8.8317 Swiss Franc .9976 -.0007 -.07% .9931 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3278 -.0036 -.27% 1.3459 Chinese Yuan 6.3555 -.0089 -.14% 6.8918 Hong Kong Dollar 7.8496 -.0000 -.00% 7.7823 Indian Rupee 66.667 -.022 -.03% 64.179 Singapore Dollar 1.3305 -.0036 -.27% 1.3966 South Korean Won 1076.60 -1.10 -.10% 1133.26 Taiwan Dollar 29.69 -.09 -.30% 30.04 ASIA/PACIFICForeign Exchange The dollar lost ground to the yen and euro, but gained versus the British pound, Swiss franc and Mexican peso. The U.S. currency was unchanged v ersus the Canadian dollar.LAST6 MO AGO 1 YR AGO +2.2 Roper 264.67 +2.03 +.1 RossStrs s 80.37 +.66 -11.7 Rowan 13.82 ... -7.0 RoyalBk g 75.92 +.06 -10.8 RylCarb 106.34 -.85 +5.8 RoyDShllB 72.23 +.49 +4.3 RoyDShllA 69.61 +.43 -20.1 Ryder 67.24 +.04 S-T-U+11.9 S&P Glbl 189.63 +1.65 +6.7 S&T Bcp 42.46 -.64 -9.1 SCANA 36.15 -.62 -3.4 SLGreen 97.51 +.50 ... SLM Cp 11.30 -.14 +4.5 SM Energy 23.07 -.80 +30.2 SRC Eng 11.11 +.08 +3.1 SabnR 46.00 -.30 +13.7 SabreCorp 23.31 +.03 -2.0 Saia Inc 69.30 ... -3.3 StJoe 17.45 -.15 +21.7 Salesforce124.41 +1.59 -19.4 SallyBty 15.12 -1.82 -16.1 SJuanB 6.91 -.15 -40.5 SanchezEn 3.16 -.17 -.9 SangTher 16.25 -. 85 -9.0 Sanofi 39.12 +.17 -1.1 SantCUSA 18.41 -.35 +.5 Schlmbrg 67.72 -.94 +7.1 Schwab 55.00 -.65 +1.1 SciGames 51.85 -1.85 -11.8 ScorpioTk 2.69 -.02 +10.8 SeadrillLtd .26 -.00 +31.4 SeagateT 54.97 +.27 -10.9 SealAir 43.91 +.20 -12.6 SearsHldgs 3.13 +.08 +20.6 Seaspan 8.14 -.12 +20.6 SeaWorld 16.36 -.04 +4.2 SempraEn111.41 +.25 -17.6 SenHous 15.78 +.17 -4.0 ServiceCp 35.83 -.19 +3.5 ServiceMst 5 3.04 -.30 +29.4 ServcNow 168.73 +3.23 -43.3 SharingE rs 4.30 +.78 -9.7 Sherwin 370.25 -.88 -13.9 ShiftPixy n 2.48 -.13 -8.1 ShipFin 14.25 -.05 +33.8 Shopify n 135.17+10.36 +13.1 Sientra 15.90 +1.28 -7.4 SimonProp159.04 -.15 -28.5 Sinclair 27.05 -.60 +21.3 SiriusXM 6.50 +.18 -27.4 Skechers s 27.49 -.60 -2.8 SkywksSol 92.25 +.89 -10.3 Smucker 111.41 -2.42 -24.9 SnapInc A n10.97 -.06 -17.9 SnapOn 143.1 3 -2.06 +22.0 SodaStrm 85.80 -.85 +1.6 SolarCap 20.54 +.07 -3.6 SonocoP 51.22 -.05 +4.8 SonyCp 47.10 +.44 -2.6 SourcC 39.71 -.24 -.8 SoJerInd s 30.97 +.01 -3.8 SouthnCo 46.26 +.01 -20.2 SwstAirl 52.24 +.03 -29.0 SwstnEngy 3.96 -.25 -3.0 SpiritRltC 8.32 +.15 +7.6 Spotify n 160.38 -9.62 -11.5 Sprint 5.21 +.04 -13.1 Sprouts 21.15 -3.24 +41.9 Square n 49.21 +.55 +36.5 StaarSur 21.15 +4.40 -17.9 StanBl kDk 139.35 -.35 -7.9 StarGas 9.90 +.15 -2.3 Starbucks s56.13 -.57 -1.8 StarwdPT 20.96 +.13 -1.2 StateStr 96.40 -1.34 +3.7 StlDynam 44.72 +.02 +99.1 SteinMart s 2.31 -.09 -1.8 SterlingBc 24.15 -.25 -3.6 StoreCap 25.10 +.17 -13.1 Stratasys 17.35 -.51 +7.7 Stryker 166.81 -.22 -5.4 SubPpne 22.91 -.46 -7.0 SumtMtls n 29.24 +.43 +.9 SunCmts 93.64 +.16 -25.6 SunHydrl 48.10 -.33 +3.7 Suncor g 38.08 +.10 -4.1 SunstnHtl 15.85 +.26 +2.3 SunTrst 66.05 -.56 +10.0 SupEnrgy 10.59 -.16 -9.1 SupUnifm s 24.28 -.70 -1.2 Symantec 27.73 -.19 -16.8 Synchrony 32.13 -.80 -35.0 SynrgyPh 1.45 -.04 +8.7 SynovusFn 52.11 -.48 +2.4 Sysco 62.18 -.63 -12.0 T-MobileUS55.92 -1.05 +25.3 TAL Educ s 37.22 +1.04 -53.4 TC PpLn 24.72 -.42 +20.3 TCF Fncl 24.66 -.52 +14.4 TD Ameritr 58.47 -.41 -3.6 TE Connect91.65 -.15 +9.3 TJX 83.56 +.03 +6.0 TTM Tch 16.61 +2.07+31.2 TableauA 90.79 +5.61 +4.6 TahoeRes 5.01 -.04 -4.3 TakeTwo 105.10 +.22 -23.6 TangerFac 20.25 -.11 +4.2 Tapestry 46.09 -.28 -4.4 TargaRes 46.30 -1.13 +9.0 Target 71.15 -.30 -13.8 Taubmn 56.42 +.04 -7.1 TaylorMH 22.74 +.28 -22.0 TechData h 76.38 -.90 +4.6 Technip 32.76 -.36 -2.4 TeckRes g 25.54 +.52 -28.3 Tegna 10.09 -.36 +19.7 Teladoc n 41.70 -3.75 -2 7.1 TempurSly 45.70 +1.29 +109.0 TenetHlth 31.69 +.40 -23.3 Tenneco 44.92 -.39 +4.0 Teradata 40.00 -.81 -16.7 Teradyn 34.88 +.55 -21.0 Terex 38.07 +.57 +5.2 TerraNitro 83.96 ... -8.6 Tesla Inc 284.45 -16.70 -.8 TexInst 103.60 +.64 +18.7 TexRdhse 62.51 +.39 -18.4 Textainer 17.55 -.20 +10.6 Textron 62.57 +.13 -6.3 TherapMD 5.66 -.23 +9.7 ThermoFis208.32 -.52 +7.8 3D Sys 9.31 -.91 -16.9 3M Co 195.68 +1. 18 -1.6 Tiffany 102.32 +.64 +.8 TimeWarn 92.18 -.84 -8.6 Timken 44.90 -.55 -7.3 Torchmark 84.09 -.78 -3.6 TorDBk gs 56.47 -.04 +12.8 Total SA 62.36 +.45 +2.3 Toyota 130.11 -.07 -11.5 TractSupp 66.15 -2.05 +21.5 TransUn n 66.76 +1.05 +9.4 Transocn 11.68 -.29 -6.1 Travelers 127.31 -1.01 -19.5 TreeHseF 39.83 +3.21 +32.5 Trevena 2.12 +.05 -2.3 TriContl 26.32 -.13 -.6 TriCntl pf 50.10 ... +18.0 TriNetGr p 52.33 +.1 0 -16.9 Trinity 31.14 +.04 +10.3 TripAdvis 38.00 -.30 -14.2 TrueBlue 23.60 -.40 -7.1 TrstNY 8.55 -.10 -30.0 Tuppwre 43.90 -.48 +6.8 21stCFoxA 36.88 +.15 +6.5 21stCFoxB 36.33 +.20 +27.7 Twitter 30.67 +.12 +27.3 2U 82.09 -.45 -18.5 Tyson 66.05 -1.44 -10.2 UBS Grp 16.52 ... -6.8 UDR 35.91 -.15 +3.6 UGI Corp 48.66 +.40 +4.3 US FdsHl n 33.31 -.63 -25.6 UltraClean 17.17 -.26 -73.2 UltPetro n 2.43 -.1 4 +12.0 Umpqua 23.30 -.17 +20.4 UndrArm s 17.37 -.99 +16.9 UnAr C wi 15.57 -.80 +48.7 UniQure 29.14 -1.28 -2.8 UniFirst 160.30 -.35 -2.8 UnilevNV 54.72 +.43 -1.8 UnionPac 131.73 +.46 -9.7 Unit 19.86 -2.13 +.2 UtdContl 67.52 -.40 -7.8 UPS B 109.81 -1.34 -12.9 UtdRentals149.80 +.51 -6.7 US Bancrp 49.98 +.12 -6.5 USSteel 32.91 +.66 -7.7 UtdTech 117.70 -.80 +6.2 UtdhlthGp 234.15 +.69 +4.6 U nitGrp 18.60 +.0 2 -9.6 UnvslCp 47.45 -.35 -28.9 UnumGrp 39.05 -.73 -7.3 UraniumEn 1.64 -.06 V-W-X-Y-Z +6.0 VF Corp 78.46 -1.21 -14.6 VICI Pr n 17.85 -.02 -14.5 ValeantPh 17.76 -.25 +23.3 ValeroE 113.37 +1.12 +11.1 VlyNBcp 12.47 -.11 -16.4 Valvoline n 20.95 +.93 +3.0 VandaPhm 15.65 +1.70 -3.4 VangDivAp 98.53 -.23 +8.5 Vectren 70.52 +.30 -12.5 Ventas 52.53 +.16 -12.1 Vereit 6.85 +.04 +29.2 VeriFone 22.88 +.05 +4.9 Verisign 120.00 +1.95 +4.8 Verisk 100.61 +.61 -9.6 VerizonCm 47.84 +.09 -4. 7 ViacomB 29.37 -.2 8 -9.1 ViadCorp 50.35 -.10 +8.0 Viavi 9.44 -.18 +11.5 Visa s 127.18 +.80 -13.5 VishayInt 17.95 -.15 +26.3 VistraEn n 23.14 +.15 +51.4 Vivopwr n 4.39 +3.04 +1.4 Vivus .51 +.05 +6.0 VMware 132.87 +.38 -9.1 Vodafone 28.99 -.13 +3.2 VoyaFincl 51.04 -.96 -4.8 VulcanM 122.20 +8.54 +92.7 W&T Off 6.38 -.36 +12.3 WD 40 132.55 +1.40 -2.9 WEC Engy 64.50 +.12 -7.8 WP Carey 63.55 -.18 +24.4 WPX Engy 17.50 +.0 9 -12.7 WalMart 86.23 -.11 -14.3 WalgBoots 62.23 -1.42 +32.1 WarrMet n 26.04 +2.09 -7.3 WashPrGp 6.60 +.12 -7.4 WREIT 28.82 +.09 -3.9 WsteMInc 82.94 +2.10 -1.6 Waters 190.04 +.85 -5.1 Wayfair 76.17 +2.10 -29.0 WeathfIntl 2.96 +.01 +8.3 WebsterFn 60.80 -.05 +57.4 WtWatch 69.70 -3.02 -17.1 WeinRlt 27.25 +.02 -15.0 WellsFargo 51.54 -.26 -13.0 Welltower 55.49 +.44 +1.8 Wendys Co 1 6.71 +.1 7 +2.4 WestarEn 54.05 +.66 -2.4 WAstInfSc 11.51 +.04 -3.2 WDigital 76.98 +.21 +2.1 WstnUnion 19.40 +.15 -1.3 WestlkChm105.17 -2.78 -10.0 WestpacBk 21.94 +.15 -7.6 WestRck 58.42 +.29 +3.0 Weyerhsr 36.33 -.21 -10.0 Whrlpl 151.74 -2.50 +67.0 WhitngPet rs44.23 +.50 -14.4 WmsCos 26.10 -.05 -6.4 WillmsPtrs 36.30 +.07 -16.2 Windstm rs 1.55 -.08 -12.9 WisdomTr 10.93 +.08 -3.1 WT MCD s 34.17 -. 07 -6.7 Woodward 71.43 -.69 -20.8 WorldFuel 22.30 -.12 +35.3 WldW Ent 41.39 +1.61 -.7 Worthgtn 43.76 -.31 -8.9 Wyndham 105.50 -3.06 +13.7 Wynn 191.62 +.59 +57.8 XL Grp 55.50 -.15 +9.1 XPO Logis 99.93 +6.34 -3.4 XcelEngy 46.48 -.06 -2.9 Xerox rs 28.31 -1.07 -2.4 Xilinx 65.82 +.70 +2.1 Xylem 69.63 +.75 -30.5 YRC Wwde 9.99 +1.55 -3.5 Yamana g 3.01 +.05 +3.7 Yandex 33.95 -.30 -5.6 YorkWater 32.00 -.20 +1.3 YumBrnds 82.67 +2.47 -7.8 Yum China 36.91 -.09 -37.7 Zagg 11.50 -.15 -4.2 ZayoGrp 35.24 -.41 +53.9 Zendesk 52.08 -.04 +25.9 ZillowC n 51.51 +.68 -4.5 ZimmerBio115.18 -2.28 +7.1 ZionsBcp 54.45 -.74 +11.6 Zoetis 80.38 +.48 -16.5 Zscaler n 27.57 -2.38 -9.0 Zynga 3.64 ... 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 :The Associated Press.DOW 23,930.15 +5.17 NASDAQ 7,088 .15 -12.75 S&P 500 2,629.73 -5.94 10-YR T-NOTE 2.95% -.02 30-YR T-BOND 3.12% -.03 CRUDE OIL $68.43 +.50 GOLD $1,310.70 +8.10 EURO $1.1993 +.0005p p q q q q q q q q p p p p p p(Previous and change figures reflect current contract.) 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 24

The Sun /Friday, May 4, 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 a 69-year-old white male. I take one 20-mg pravastatin per day to manage my cholesterol. One of the side eects is joint pain. Are you aware of a substitute that does not have this joint pain side eect? „ H.L. ANSWER: Statins are one of the most common medicines used, and although they have relatively few side eects, so many people take them that there are many reported untoward eects. Muscle aches are common. Muscle breakdown is serious and, fortunately, rare. But joint aches are not a common side eect. In the package insert, "arthritis" is listed in less than 1 percent of people. Of all the statins, pravastatin tends to have relatively few side eects. It is metabolized dierently from how the others are, so have a discussion with your doctor about taking a dierent statin, such as atorvastatin (Lipitor). Lipitor is much more potent than pravastatin (Pravachol), so the dose you will need is likely to be much lower. DEAR DR. ROACH: I was diagnosed with prediabetes. I have had neuropathy in both feet for several years, and a "non-healing diabetic foot ulcer" on one heel for two years. The ulcer has never completely healed, and it causes some pain on occasion. Recently, I became aware of a study by a drug company in Atlanta. It appears to be developing a new treatment that shows promise. Can you tell me about the status of this treatment, and if it is available for use by the public? „ J.S. ANSWER: I think you are referring to an investigational drug called VM202, which is a gene therapy for people with diabetes and blockages in the arteries leading to a foot ulcer. The gene (DNA) codes for a protein called "human hepatocyte growth factor," which, when taken up by muscle cells, causes them to secrete this growth factor. This, in turn, stimulates the formation of new blood vessels. Early trials were encouraging, so the drug is now in phase 3, meaning the company is running a large trial to see whether it is eective. If so, it could be a major advantage in treating this common and dicult problem. Unfortunately, many drugs fail at this stage, either because they are not eective or they have toxicities that were unrecognized in previous smaller studies. Gene therapy is a relatively new modality, so it may take longer than usual for the Food and Drug Administration to decide whether to approve this drug for general use. Nonhealing foot ulcers are unusual in someone with prediabetes and without peripheral artery disease, which you didn't mention. I hope you are being treated by someone who has evaluated you for this condition. If not, you should be. Poor blood ow to the ulcer is one reason it might not be healing. In addition, meticulous blood sugar control is important to allow healing (prediabetes also should not cause diabetic neuropathy; however, there are other types of neuropathy). Wound care is another factor in healing the wound. Diabetes has become epidemic in North America. The booklet on it provides insight on its diagnosis and treatment. Readers can order a copy by writing: Dr. Roach Book No. 402 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: When I met my husband, he dressed impeccably „ suits, sharp sport coats, monogrammed shirts, freshly pressed dress slacks, top-of-the-line leather shoes. Even when we went out with friends for a casual night or a movie, he still dressed well in current, fashionable clothing. I fell in love with a man who dressed beautifully (my father was known for his attire as well, which is perhaps why I like the successful look). Now that he's retired, his jeans always look dingy (they're not dirty; they j ust look like they are), his sneakers look worn, and he j ust doesn't care about his appearance like he once did. When we go out together, I'm embarrassed. I love the man who used to care about his appearance, not this retired, sloppy-looking guy. If I complain, he tells me I'm being ridiculous. I don't expect him to look like he once did (oce attire), but he should at least look current, crisp and clean. Am I wrong to be embarrassed? „ Likes The Old Look DEAR LIKES: I wish you had mentioned how long you and your husband have been married, because over the last 40 years styles have changed. People of both sexes dress much more casually. Your husband may have dressed more formally years ago because there was a dress code at work and it was expected with the crowd with whom you socialized or the places you went. At this point, he may feel that because he's retired he has earned the right to dress "comfortably." Yes, you are wrong to be embarrassed. What is important is how your husband feels about himself. How he presents himself is a reection only on him „ not you. You might suggest a shopping trip so the two of you can update those jeans and sneakers, but if he won't bite, you would be wise to let him o the hook. Dear Heloise: So many families with ELDERLY FAMILY MEMBERS have diculties nding the help they need with things such as housing, legal aid, food assistance and many other needs. They can go to a website, Eldercare.gov, to nd help with these things in their local communities. Or if they would rather call, the number is: 800-6771116. There is nothing wrong with asking for help. „ Charles K., Leesburg, Va. Dear Heloise: Working in an animal shelter, I've found that a number of pets come in with microchips, but the owner didn't send in the paperwork after the chip was inserted. If the paperwork is not lled out and submitted, the owner lost money and possibly a pet, because there is no way to nd the owner. Please tell your readers to follow through and send in the paperwork so we can reunite owner and pet! „ Phyllis A., Brookings, Ore.Muscle aches, not joint pain, are a usual statin side eect Husband's wardrobe is too casual for wife's comfort Finding elderly assistanceHints from Heloise Dr. Roach Dear Abby

PAGE 25

Page 6 www.yoursun.com The Sun / Friday, May 4, 2018 ARIES (March 21-April 19). It may be argued that there is no such thing as perfection in the world, and yet the peaceful feeling that comes over you this afternoon will t the description. No work required here, because perfection doesnt need perfecting. TAURUS (April 20-May 20). Getting someone to like you, buy from you or agree to your plan will be a bit like grabbing at space. So dont try for it. Instead, be a model of cool, as attractive as possible in every way. GEMINI (May 21-June 21). Everyone is defensive about something. Finding out what triggers you to act defensively is just the information you need to become mighty. So any challenge to your defenses is a valuable gift. CANCER (June 22-July 22). When people talk about what theyre going to do, youll be supportive and encouraging, though part of you wonders if what youre hearing is really so. Time will tell. Meanwhile, for you its better to be busy than wordy. LEO (July 23-Aug. 22). People project their hopes and wishes on each other in the early stage of relationships. Later, with a more accurate picture of what the person is actually like, some of it wont t. Youre denitely ne with this. You live in reality. VIRGO (Aug. 23-Sept. 22). Its so simple. Rested people are better behaved! Getting more sleep is one of the most eective steps to becoming healthier „ plus its free. It will require you to make a plan though. LIBRA (Sept. 23-Oct. 23). Youre loveable and down deep you know it, but it sure feels nice to get some feedback to that eect to drive the point home. In fact, people who neglect the niceties run the risk of being replaced by more eusive company. SCORPIO (Oct. 24-Nov. 21). You need a teacher to learn. Even self-madeŽ people have teachers; maybe in the form of books or heroes they model. Dont be afraid to try out new teachers. Why take the rst inuence that comes along? SAGITTARIUS (Nov. 22-Dec. 21). Before you go risking rejection, one thing that might be helpful to nd out would be what it typically takes to get to yes.Ž While atypical things work all the time, youll do well to get a little more information on the matter. CAPRICORN (Dec. 22-Jan. 19). You want to be where theres laughter, color and interest „ maybe a little chaos, too. Youre due for the sort of fun that cant be had where there are a lot of rules to follow. AQUARIUS (Jan. 20-Feb. 18). Paper theories are all well and good, but you cant tell how things will y in the so-called real world until you do the experiment. This will take a bit of money, too. PISCES (Feb. 19-March 20). Knowing how a thing is made will either inspire you to like it more or less. Are you ready to nd out which? This hazy moment of limited knowledge is like a bubble of possibility youre not too eager to burst. TODAYS BIRTHDAY (May 4). You may not see the big picture clearly right now, but the sort of magic is coming together that you wouldnt have planned. All you have to do is fulll the obligations of the moments, which will link together and open in wondrous ways. Also, ask for what you want and know what you like because people will aim to please you. Scorpio and Gemini adore you. Your lucky numbers are: 8, 30, 2, 27 and 15. 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 26

The Sun /Friday, May 4, 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 27

Page 8 www.yoursun.com The Sun / Friday, May 4, 2018 CLEVELAND (AP) „ Authorities say a man sent to state prison for bank robbery has robbed the same Cleveland bank branch the day after his release. Federal prosecutors in Cleveland say 40-yearold Markiko Sonnie Lewis was indicted Tuesday on a single count of bank robbery for robbing a Cleveland Key Bank branch April 12. Prosecutors say he took just over $1,000. Lewis, of Maple Heights, was sentenced to 30 months in prison in Cuyahoga County Common Pleas Court in April 2016, including time already served, after pleading guilty to robbing the same bank branch in November 2015. He was released April 11.ODD NEWS Officials: Man robs same bank day after release from prison ALMANACToday is Friday, May 4 the 124th day of 2018. There are 241days left in the year. Today in historyOn May 4, 1968 the Oroville Dam in Northern California was dedicated by Gov. Ronald Reagan; the 770-foot-tall earth-filled structure, a pet project of Reagans predecessor, Pat Brown, remains the tallest dam in the United States, but was also the scene of a near disaster in February 2017 when two spillways collapsed, threatening for a time to flood parts of three counties in the Sierra Nevada foothills. On this dateIn 1626 Dutch explorer Peter Minuit landed on present-day Manhattan Island. In 1776 Rhode Island declared its freedom from England, two months before the Declaration of Independence was adopted. In 1886 at Haymarket Square in Chicago, a labor demonstration for an 8-hour work day turned into a deadly riot when a bomb exploded. In 1932 mobster Al Capone, convicted of income-tax evasion, entered the federal penitentiary in Atlanta. (Capone was later transferred to Alcatraz Island.) In 1942 the Battle of the Coral Sea, the first naval clash fought entirely with carrier aircraft, began in the Pacific during World War II. In 1959 the first Grammy Awards ceremony was held at the Beverly Hilton Hotel. Domenico Modugno won Record of the Year and Song of the Year for Nel Blu Dipinto Di Blu (Volare)Ž; Henry Mancini won Album of the Year for The Music from Peter Gunn.Ž In 1961 the first group of Freedom RidersŽ left Washington, D.C. to challenge racial segregation on interstate buses and in bus terminals. In 1970 Ohio National Guardsmen opened fire during an anti-war protest at Kent State University, killing four students and wounding nine others. In 1998 Unabomber Theodore Kaczynski was given four life sentences plus 30 years under a plea agreement that spared him the death penalty. Todays birthdaysRock musician Dick Dale is 81. Pop singer Peggy Santiglia Davison (The Angels) is 74. Actor Richard Jenkins is 71. Irish musician Darryl Hunt (The Pogues) is 68. Singer Jackie Jackson (The Jacksons) is 67. Actress Mary McDonough is 57. Comedian Ana Gasteyer is 51. Actor Will Arnett is 48. Rock musician Mike Dirnt (Green Day) is 46. Rock musician Jose Castellanos is 41. Singer Lance Bass (N Sync) is 39. Actress Ruth Negga is 37. Actor Alexander Gould is 24. Bible verseWhoso stoppeth his ears at the cry of the poor, he also shall cry himself, but shall not be heard.Ž „ Proverbs 21:13 Refusing to help those in need does have its consequences. Have a heart to help others and God will see that there will be those who help you in your time of need. FROM PAGE ONEits enrichment of uranium and number of spinning centrifuges, as well as hand over its stockpile of uranium and recon“gure a heavy-water reactor so it couldnt produce plutonium. In exchange, Iran regained access to the global banking system and could sell its oil again on the world market. Airplane manufacturers, carmakers and others have rushed into Iran after the accord. However, some Western “rms have grown increasingly reluctant to enter the market, in part over Trumps constant criticism on the campaign trail and from the White House on the deal. While directly criticizing the U.S. and Europe, Zarif did appear to leave some wiggle room for possible negotiations, however. It is Iran, and not the West, that has serious grievances and much to demand,Ž Zarif says. That comes as Irans hard-line Revolutionary Guard continues to detain a number of dual nationals, Western citizens and others. Analysts and family members of dual nationals and others detained in Iran say hard-liners in the Islamic Republics security agencies use the prisoners as bargaining chips in negotiations with the West. A U.N. panel in September described an emerging pattern involving the arbitrary deprivation of liberty of dual nationalsŽ in Iran, which Tehran denied.NUCLEARFROM PAGE 1 to gain market access. His administration has threatened to impose new tariffs on roughly $150 billion in Chinese goods. That prompted China to announce its own tariffs on U.S. goods, and Beijing also looks unlikely to cede any ground on its strategic blueprint for technology. The Made in China 2025 industrial policy concerns Chinas longterm development plan, so the overall direction wont change at all,Ž said Yu Miaojie, professor at Peking Universitys National School of Development. Yu says China would rather cut the trade de“cit by importing high-tech products from the U.S. that are currently tightly restricted. The state-run Global Times newspaper said Thursday in a commentary that its our sovereign right to develop high-tech industry and it is connected to the quality of rejuvenation of the Chinese nation. It will not be abandoned due to external pressure.ŽTRADEFROM PAGE 1TALLAHASSEE „ Florida Gov. Rick Scott said Thursday that the state would hire special election security consultants in advance of this years critical elections despite state legislators rejecting a similar request earlier this year. Scott and state of“cials had asked the Florida Legislature to create a cybersecurity unit in the states elections of“ce to combat a growing threat.Ž The move came after an effort to in“ltrate the states election systems during the 2016 elections. Legislators did not agree to the request so the Republican governor said the state would hire “ve employees under contract to assist Florida election of“cials. State of“cials said they would use a federal grant to pay for the security consultants. We must be proactive in our efforts to preserve the security and integrity of our elections,Ž Scott said in a statement. He added that prompted his order to Floridas Department of State to invest in a cybersecurity team that will serve as a resource to all of our election of“cials.Ž State of“cials have provided limited details on what happened ahead of the 2016 elections. A classi“ed report leaked last year suggested hackers linked to Russian intelligence stole information from a voting systems vendor and used it to send phishing messages to local elections of“cials nationwide, including Florida. The chief operating of“cer for the Florida-based company, VR Systems, told local election of“cials last summer that his computers were never compromised. Sarah Revell, a spokeswoman for the Department of State, said that there was no information to indicate that Florida has been speci“cally targeted by hackers since 2016.Ž She also said that department has upgraded software, hardware and “rewalls of the statewide voter registration system to prevent any possible hacking attempts from being successful.Ž Late last year, state of“cials and Scott asked the Legislature for nearly $500,000 to create a stand-alone cybersecurity unit in the Department of State. But the request was turned down by state legislators during their annual session. Legislators, however, did agree to set aside $1.9 million to provide grants to local election of“cials to purchase a security monitoring service. We are looking at elections security from every angle and are working diligently to be as prepared as possible for the 2018 election and beyond,Ž said David Stafford, the elections supervisor for Escambia County.Scott orders hiring of election security consultantsBy GARY FINEOUTASSOCIATED PRESS SAN FRANCISCO (AP) „ Northern California detectives still trying to identify the infamous Zodiac Killer who targeted victims in the late 1960s and taunted investigators with letters say they hope to try the same DNA tracing technology recently used to arrest a suspect in another string of cold-case serial slayings „ those blamed on the Golden State Killer. But “rst they have to get a better DNA pro“le. Several months ago, the Vallejo Police Department sent two letters written by the Zodiac Killer to a private lab in hopes of “nding his DNA on the back of the stamps or envelope ”aps he may have licked. They are expecting results soon. They were con“dent they would be able to get something off it,Ž Vallejo police Detective Terry Poyser told the Sacramento Bee. Poyser said he hopes a full DNA pro“le will be found that will let detectives try the same DNA sleuthing techniques that investigators used to arrest Joseph DeAngelo on April 25. Authorities suspect he committed at least a 12 murders and 50 rapes in California between 1976 and 1986. The Zodiac Killer fatally stabbed or shot to death “ve people in Northern California in 1968 and 1969, and their killer sent taunting letters and cryptograms to the police and newspapers. The Vallejo police became the lead investigators because the “rst two victims were killed there. He was dubbed the Zodiac Killer because some of his cryptograms included astrological symbols and references.DNA match sought to Zodiac Killer after break in other case AP PHOTOA San Francisco Police Department wanted bulletin and copies of letters sent to the San Francisco Chronicle by a man who called himself Zodiac are displayed Thursday in San Francisco.MEXICO CITY (AP) „ Prosecutors and soldiers raided the headquarters of a local police force in central Mexico and found a strange thing: 113 of the 185 of“cers werent police at all. The Public Safety Department in Puebla state said late Wednesday the 113 are facing charges equivalent to impersonating an of“cer and that the state government would take over policing duties in the town of San Martin Texmelucan. Pueblas interior secretary Diodoro Carrasco said the town government had lost control and could no longer guarantee the safety of residents. He cited multiple instances in which bound or dismembered bodies had been left on the towns streets. Some of the fake of“cers presumably paid to avoid vetting and registration procedures. Others werent registered as police in any way, but video provided by the state government showed them wearing uniforms. A few other of“cers were arrested for charging potential policemen between $155 and $260 to allow them to avoid vetting and background checks. San Martin Texmelucan has become a center for contraband sales of fuel stolen from government pipelines. Puebla is the state with the largest number of illegal pipeline taps drilled by criminal gangs looking to steal diesel or gasoline. The government-owned oil company Pemex said 3,691 illegal taps were found nationwide in the “rst three months of 2018, with about 517 in Puebla. If the thefts continue at that level, they would surpass the 10,363 taps found nationwide in 2017, itself a big increase from the 6,873 found in 2016. Corrupt municipal police forces have been detected and disbanded in several states in Mexico.Mexico finds 113 fake police in raid on local forceWASHINGTON „ President Donald Trumps explanation for why he “red FBI Director James Comey has shifted again. Rudy Giuliani, Trumps new attorney, said in an interview on Fox News that Trump “red Comey last year because Comey would not state that he wasnt a targetŽ of the special counsels Russia investigation. He said Trump felt that he was treated worse than Hillary Clinton, who was publicly cleared of criminal wrongdoing at an unusual FBI headquarters news conference in July 2016. He “red Comey because Comey would not, among other things, say that he wasnt a target of the investigation,Ž Giuliani said. Hes entitled to that. Hillary Clinton got that. Actually, he couldnt get that.Ž Comey told The Associated Press in an interview this week that he saw telling Trump privately „ at a January 2017 Trump Tower meeting „ that he wasnt under investigation as a way to lower the temperatureŽ of an otherwise tense encounter before the president took of“ce. Giulianis explanation foreshadows a likely defense to the May 2017 dismissal, but it was just the latest in a series of rationales offered by Trump and his advisers. It also comes as the presidents legal team is debating whether to allow Trump to be interviewed by special counsel Robert Muellers team, which in addition to investigating potential coordination between Russia and the Trump campaign, is examining whether the presidents “ring of Comey and other actions constitute obstruction of justice. The president, frankly, doesnt have to have a justi“cation,Ž White House spokeswoman Sarah Huckabee Sanders told reporters Thursday. He can hire and “re whoever he wants and he made the decision to “re James Comey and thats certainly a decision he stands by and one that he feels very justi“ed in since.Ž In announcing the “ring, the White House initially cited the FBI directors handling of the investigation into Clintons emails. Trump later told NBCs Lester Holt that he was thinking of this Russia thingŽ when he made the move. On Fox News Wednesday night, Giuliani said Trump did the Lester Holt interview to explain to the American people the president was not the target of the investigation.ŽGiuliani offers new explanation of why Trump fired ComeyBy ERIC TUCKERASSOCIATED PRESS That means the whole investigation was totally unnecessary.Ž Giuliani has quickly become the dominant “gure on the presidents reshuf”ed legal team as Trump stocks his political inner circle with familiar, TV-ready faces. The two have had several private conversations in recent days in which Giuliani fanned Trumps anger with Muellers probe, according to two people familiar with their conversations who spoke on condition of anonymity because they werent authorized to publicly discuss them. Giuliani has warned Trump against sitting down for an interview with Mueller and has suggested that, at a minimum, the president place limits on his level of cooperation.GIULIANIFROM PAGE 1 While Giuliani said the payment to Daniels was going to turn out to be perfectly legal,Ž legal experts said the new information raised a number of questions, including whether the money represented repayment of an undisclosed loan or could be seen as reimbursement for a campaign expenditure. Either could be legally problematic. Giuliani insisted Trump didnt know the speci“cs of Cohens arrangement with Daniels until recently, telling Fox & FriendsŽ on Thursday that the president didnt know all the details until maybe 10 days ago.Ž Giuliani told The New York Times that Trump had repaid Cohen $35,000 a month out of his personal family accountŽ after the campaign was over. He said Cohen received $460,000 or $470,000 in all for expenses related to Trump. But no debt to Cohen was listed on Trumps personal “nancial disclosure form, which was certi“ed on June 16, 2017. Asked if Trump had “led a fraudulent form, Sanders said: I dont know.ŽSTORMYFROM PAGE 1

PAGE 28

Friday, May 4, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Golf 3 | Tennis 5 | Pro Baseball 4 | Scoreboard 5 | NFL 3 | NBA 2 MCILROY IN MIX AGAIN AT QUAIL HOLLOWTyrrell Hatton imp roves, while Rory McIlroy, a two-time winner of this event, was among those one shot behind.. Page 3 By BRIAN MAHONEYAssociated PressNEW YORK „ David Fizdale is coming back to coaching as the latest pick of the New York Knicks to turn around their franchise. The Knicks agreed to hire Fizdale on Thursday, a person with knowledge of the details said. The former Memphis Grizzlies coach will replace Jeff Hornacek, who was fired last month after two seasons. The Knicks then conducted a lengthy search before agreeing Thursday to a deal in principle with Fizdale, the person told The Associated Press on condition of anonymity because the deal was not officially announced. ESPN first reported the agreement with Fizdale. Fizdale led the Grizzlies to the playoffs in his first season before being fired early last season following a clash with star center Marc Gasol. That did little to diminish the respect of Fizdale, who had been an assistant to Erik Spoelstra in Miami when the Heat won two NBA championships and developed strong relationships with superstars LeBron James and Dwyane Wade. The Knicks will hope he will have the same effect on their young team, which has missed the playoffs the past five seasons and could struggle again next season while All-Star Kristaps Porzingis recovers from a torn knee ligament. Fizdale went 43-39 and led the Grizzlies to the playoffs in his lone full season in Memphis. NBA: KnicksAP source: Fizdale to coach KnicksAP PHOTO Memphis Grizzlies head coach David Fizdale directs his players April 25, 2017, against the San Antonio Spurs in San Antonio. SEE KNICKS, 2By SCHUYLER DIXONAssociated PressFRISCO, Texas „ Jason Witten mostly held it together while announcing he was retiring after 15 years with the Dallas Cowboys to go into TV. One wavering moment came when the tight end turned to owner Jerry Jones on a stage in front of his family, teammates and club employees in what normally serves as the dining room in the teams practice facility. The hardest part of this decision was knowing that I would never be able to hand you that Lombardi Trophy,Ž Witten said during his 15-minute speech Thursday. I told you back in 2006 that I would not let you down. I hope that in your eyes, I held up my end of the bargain.Ž Just days away from turning 36, Witten is leaving to be the analyst for ESPNs Monday Night FootballŽ telecast, a move the network confirmed after Wittens retirement announcement. The decision by the franchise leader in games, catches and yards receiving is the same one friend and longtime teammate Tony Romo, the club passing leader in yards and touchdowns, made last year with CBS.NFL: CowboysJason Witten retiring for job in TV SEE WITTEN, 3 Associated PressASHBURN, Va. „ The Washington Redskins say theyre concerned by allegations made by cheerleaders in a New York Times article about a trip to Costa Rica for a photo shoot in 2013. Team president Bruce Allen said Thursday the organization is looking into the situation. Allen says if the investigation shows any employees acted inappropriately, those employees will face significant repercussions.Ž The New York Times reported the cheerleaders had passports collected, were forced to be topless for a calendar photo shoot that included male spectators and were asked to be escorts for sponsors at a nightclub. The story quoted cheerleaders on condition of anonymity because they signed confidentiality agreements. Allen says team officials have had dialogue with current and ex-cheerleaders and have heard different firsthand accounts that directly contradict many of the detailsŽ of the article. Allen says the Redskins will continue to take all necessary measures to create a safe and respectful work environment for their cheerleaders.ŽNFL: RedskinsRedskins say theyre concerned about cheerleader allegations NBA: Cavaliers 128, Raptors 110 AP PHOTOSCleveland Cavaliers forward LeBron James (23) shoots against the Toronto Raptors during the second half of Game 2 of an NBA bas ketball playoffs secondround series Thursday in Toronto. By IAN HARRISONAssociated PressTORONTO „ LeBron James had 43 points and 14 assists, Kevin Love added 31 points and 11 rebounds, and the Cleveland Cavaliers beat the Toronto Raptors 128110 on Thursday night to take a 2-0 lead in their second-round playoff series. J.R. Smith scored 15 points, Jeff Green had 14 and George Hill 13 as the Cavaliers posted their eighth consecutive postseason victory over the Raptors and halted Torontos fourgame winning streak in Game 2s. The Raptors entered 6-1 all-time when playing Game 2 at home. James had eight rebounds, narrowly missing his second straight triple-double. He connected on 19 of 28 attempts, while Love shot 11 for 21. DeMar DeRozan scored 24 points and Kyle Lowry had 21 for the Raptors. Toronto won a team-record 59 James scores 43, Cavs beat Raptors SEE NBA, 2 Cleveland Cavaliers forward LeBron James (23) shoots over Toronto Raptors guard DeMar DeRozan (10). NHL: LightningShould Lightning be worried about Steven Stamkos scoring lapses?By Tom JonesTampa Bay TimesBOSTON „ What's up with Steven Stamkos? The numbers don't lie and they don't paint a very pretty picture of the Lightning captain at the moment. Two goals in these playoffs. Both on the power play. One into an empty net. Go back farther. It gets uglier. In his past 17 postseason games, he has two goals „ those two that we just talked about. He has now gone 18 consecutive playoff games „ and nearly three years „ since he scored an even-strength goal. Few goals. Few really good chances. Too many shifts where he isn't even noticed. We're not talking about some fourth-line grinder here. We're talking about a difference-making player who isn't making a difference. We're talking about a star who isn't playing like a star. The good news for the Lightning is that it is two victories away from the conference finals even though Stamkos has done little offensively. SEE LIGHTNING, 3

PAGE 29

Page 2 SP www.yoursun.com Friday, May 4, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 3N ........................... 3-3 May 3D ........................... 8-1 May 2N ............................. 3-3 May 2D ............................. 3-7 May 1N ..............................3-0 May 1D ............................. 7-1 D-Day, N-NightPICK 3May 3N ....................... 0-0-8 May 3D ....................... 7-3-4 May 2N ......................... 2-5-1 May 2D ......................... 9-5-9 May 1N ......................... 1-3-7 May 1D ......................... 3-7-5 D-Day, N-NightPICK 4May 3N .................... 5-0-7…5 May 3D .................... 4-9-9-6 May 2N ...................... 0-7-7-1 May 2D ...................... 4-3-2-6 May 1N ...................... 4-9-2-9 May 1D ...................... 7-0-9-4 D-Day, N-NightPICK 5May 3N ................. 7-1-6-9-9 May 3D ................. 8-8-8-0-7 May 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 D-Day, N-NightFANTASY 5May 3 .............11-26-32-33-36 May 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 € € € PAYOFF FOR May 2 3 ... 5-digit winners $70,701.59 357 ...... 4-digit winners $95.50 11,644 ..... 3-digit winners $8CASH FOR LIFEMay 3 ............... 2-7-11-30-59 Cash Ball ............................ 3 Apr. 30 ........... 2-11-14-45-49 Cash Ball ............................ 3 € € € PAYOFF FOR May 3 0 ......... 5-of-5 CB $1,000/Day 0 ............ 5-of-5 $1,000/Week 5 ............... 4-of-5 CB $2,500 3 .......................... 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 May 2 0 6-digit winners $6.5 million 16 5-digit winners $4,961.00 652 4-digit winners $91POWERBALLMay 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 May 2 0 ..... 5 of 5 + PB $195 Million 0 .................. 5 of 5 $1 Million 1 ............. 4 of 5 + PB $50,000 24 ......................... 4 of 5 $100 ESTIMATED JACKPOT $215 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 TVAUTO RACING 9:30 a.m. FS1 „ NASCAR, X“ nity Series, OneMain Financial 200, practice, at Dover, Del. 10:30 a.m. FS1 „ NASCAR, Monster Energy Cup Series, AAA 400 Drive for Autism, practice, at Dover, Del. 1 p.m. FS1 „ NASCAR, Camping World Truck Series, JEGS 200, qualifying, at Dover, Del. 2 p.m. FS1 „ NASCAR, X“ nity Series, OneMain Financial 200, “ nal practice, at Dover, Del. 3 p.m. FS1 „ NASCAR, Monster Energy Cup Series, AAA 400 Drive for Autism, qualifying, at Dover, Del. 5 p.m. FS1 „ NASCAR, Camping World Truck Series, JEGS 200, at Dover, Del. BOXING 10:30 p.m. ESPN2 „ Ryan Garcia vs. Jayson Velez, junior lightweights, at Carson, Calif. COLLEGE BASEBALL 8:30 p.m. FS1 „ Seton Hall at Creighton DRAG RACING 7:30 p.m. FS1 „ NHRA, Southern Nationals, qualifying, at Commerce, Ga. GOLF 10:30 a.m. GOLF „ LPGA Tour, Volunteers of America Texas Classic, second round, at The Colony, Texas 2 p.m. GOLF „ PGA Tour, Wells Fargo Championship, second round, at Charlotte, N.C. 6 p.m. GOLF „ Champions Tour, Insperity Invitational, “ rst round, at The Woodlands, Texas (same-day tape) HORSE RACING Noon NBCSN „ Kentucky Derby Oaks (multiple live races), at Louisville, Ky. 5 p.m. NBCSN „ Kentucky Derby Oaks (multiple live races), at Louisville, Ky. MLB BASEBALL 9 p.m. MLB „ Regional coverage, L.A. Dodgers vs. San Diego, at Monterrey, Mexico, OR Houston at Arizona (9:30 p.m.) NBA BASKETBALL 8 p.m. ESPN „ NBA playoffs, Western Conference, semi“ nal, Game 3, Golden State at New Orleans 10:30 p.m. ESPN „ NBA playoffs, Western Conference, semi“ nal, Game 3, Houston at Utah NHL HOCKEY 7 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference semi“ nal, Game 4, Tampa Bay at Boston 10 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, semi“ nal, Game 5, San Jose at Vegas SOCCER 3 p.m. NBCSN „ Premier League, Brighton & Hove Albion vs. Manchester United He lasted just 19 games into the following season, when Gasol publicly objected to being left on the bench in the fourth quarter of a game. Fizdale then did some work in TV and was mentioned as a candidate for nearly every job that became available this offseason, He ends up becoming the 11th Knicks coach since Jeff Van Gundy resigned in the 2001-02 season. Hornacek went 60-104 and the Knicks fired him at the airport upon returning from Cleveland after their season finale. Team president Steve Mills and general manager Scott Perry said at the time they wanted someone who could better communicate with todays NBA players and said they were searching for someone who would mold the team over the next three to five years. That seemed to be the situation that was developing in Memphis, where he opened up the offense of what had long been a defensive-minded team in his first season. He then endeared himself to the city during a fiery rant after a playoff loss to San Antonio, when he was fined $30,000 for a tirade against the officials during which he said Take that for data!Ž and Theyre not going to rook us!Ž „ q uotes that both ended up on T-shirts. But it abruptly ended last November when the Grizzlies fell to 7-12 after a loss in which Gasol remained on the bench the entire fourth quarter. Fizdale was fired the next day, though the Grizzlies said it was because of the teams overall performance, not the specific incident with Gasol. Fizdale was previously an assistant in Golden State and Atlanta before movin g on to Miami.KNICKSFrom Page 1AP PHOTOEx-Memphis Grizzlies head coach David Fizdale calls to players March 11 2017 in Mem p his Tenn. Associated PressTORONTO „ The NBA has asked the Toronto Raptors to tell rapper Drake to avoid a repeat of his verbal exchanges with Clevelands Kendrick Perkins during Game 1 of Torontos second-round series against the Cavaliers. Drake, who has been Torontos global ambassador since 2013, occasionally sits in a courtside seat adjacent to Torontos bench and trades barbs with visiting players. Perkins took exception to Drakes comments as the teams were leaving the court at the end of the first half Tuesday. The pair traded angry words again following Clevelands 113-112 overtime win. According to the NBAs Fan Code of Conduct, the league is committed to creating a safe, comfortable, and enjoyable sports & entertainment experience.Ž The Raptors hosted Game 2 on Thursday. A day earlier, Toronto coach Dwane Casey said he had no issue with Drakes antics, saying he wished all Raptors fans had the same passion as the three-time Grammy winner.NBA: RaptorsNBA to Raptors: ask Drake to tone it down games and finished as the top-seeded team in the Eastern Conference this season, but was easily shoved one step closer to a third straight postseason exit at the hands of James and the Cavs. Jonas Valanciunas had 16 points and 12 rebounds and Fred VanVleet scored 14 points, but the Raptors lost back-to-back home games for the first time all season. Toronto matched Houston by going 34-7 at home in the regular season, and went 3-0 at home against Washington in round one. The Raptors had not lost consecutive home games since dropping Games 3 and 4 of the second round to Cleveland last May. The series shifts to Ohio for Game 3 on Saturday night. Toronto has gone 0-5 at Cleveland over the past two postseasons, losing by an average margin of 24.2 points per game. The Cavaliers are 21-3 at home against Eastern Conference opponents in the playoffs over the past four years. The Raptors, who let a 10-point lead slip away in a 113-112 overtime loss in Game 1, were up 54-45 midway through the second quarter but saw their lead dwindle to 63-61 at halftime. Cleveland took control as Smith scored six points in an 18-5 spurt to begin the third quarter. The Cavs outscored the Raptors 37-24 in the third to take an 11-point edge into the fourth, and Toronto didnt challenge again. Lowry made all four of his field goal attempts in the first and scored 10 points as Toronto led 29-26. Love scored 10 points for Cleveland in the first, while James had just four points and two shots in the opening quarter. The Raptors connected on 13 of 18 attempts in the second quarter, overcoming 12 points by James. Toronto coach Dwane Casey was called for a technical foul for arguing after Lowry was called for a foul on a driving James late in the second. Love made the technical free throw but James missed both of his attempts. James was on target in Clevelands gamechanging third quarter, connecting on seven of 10 attempts and scoring 15 points. Love added nine as the Cavs took a 98-87 lead to the fourth.TIP-INSCavaliers: The 24 combined points by James and Love in the third matched Torontos total for the quarter. ... The Cavaliers are 18-1 in playoff series when they win Game 1. Raptors: Lowry made his first six shot attempts. ... Serge Ibaka shot 0 for 5 and scored just two points in 12 minutes. He has nine total points in the series so far. ... Toronto made 11 turnovers and has 25 in the series, compared to nine by the Cavs. ... Lowry led Toronto with eight assists.UP NEXTGame 3 is Saturday night at 8:30 p.m.NBAFrom Page 1 The Associated PressPITTSBURGH „ Jake Guentzel scored twice to push his playoff total to a league-leading 10, Matt Murray stopped 20 shots and the Pittsburgh Penguins beat the Washington Capitals 3-1 in Game 4 to even their tense Eastern Conference semifinal on Thursday night. Evgeni Malkin added his fourth goal of the playoffs for Pittsburgh as the two-time defending Stanley Cup champions pushed back following a chaotic Game 3 that included an illegal hit by Washington forward Tom Wilson that led to a three-game suspension. T.J. Oshie scored for the Capitals, but Washington struggled to find much operating room. Alex Ovechkin failed to register a shot on goal for just the third time in 107 career playoff games. Braden Holtby finished with 21 saves but couldnt quite get a handle on Malkins belly-flop shot attempt late in the second period that put Pittsburgh in front to stay. Game 5 is Saturday night in Washington. The Capitals grabbed brief control of the series amid all of the Wilson-led Game 3 chippiness when Ovechkin baseball-batted home the winning goal with 1:07 to play. True playoff momentum for Washington, however, has been problematic for decades. The franchise is 6-11 in series in which it led 2-1 after three games, the aworst mark in NHL history. Given a chance to push Pittsburgh to the brink of elimination, Washington instead struggled to generate much pressure outside of the power play. Devante Smith-Pelly replaced Wilson on the top line with Ovechkin and Evgeny Kuznetsov, but Pittsburgh kept the clamps on, and Murray, who admitted he was shakyŽ in Game 3, looked far steadier this time around.NHL: Penguins 3, Capitals 1Guentzel scores, Penguins even seriesAP PHOTO Washington Capitals goaltender Braden Holtby stops a shot by Pittsburgh Penguins Jake Guentzel during the first period in Game 4 of an NHL second-round playoff series Thursday in Pittsburgh. NBA: Celtics 104, 76ers 99Brown returns as Celtics beat 76ers By KYLE HIGHTOWERAssociated PressBOSTON „ Rookie Jayson Tatum scored 21 points and hit a pair of free throws in the closing second, and the Boston Celtics rallied from a 22-point deficit to beat the Philadelphia 76ers 108-103 on Thursday night and take a 2-0 lead in the Eastern Conference semifinals. Terry Rozier added 20 points, nine assists and seven rebounds. Marcus Smart finished with 19 points and five rebounds as the Celtics improved to 6-0 at TD Garden this postseason. They have never blown a 2-0 lead. Game 3 is Saturday in Philadelphia. J.J. Redick had 23 points for the 76ers, making five 3-pointers. Robert Covington added 22 points and nine rebounds. Joel Embiid finished with 20 points, 14 rebounds and five assists. Philadelphia recovered after squandering its big lead to nudge back in front 93-88 midway through the fourth quarter. But an 11-4 run put Boston back in the lead 99-95 with less than four minutes to play. It was 101-97 when a missed Philadelphia jumper led to a 2-on-1 fast break and alley-oop dunk from Rozier to Tatum with 2:23 left. A layup by Dario Saric cut it to 104-101. But Al Horford was able to drive past Embiid for a layup with 8.3 seconds left. Saric scored out of a timeout to make it 106103. The Sixers quickly fouled Tatum, who calmly hit a pair of free throws. Following an anemic offensive effort in Game 1, the Sixers looked rejuvenated early in Game 2, using a 14-2 run to begin the second quarter on their way to building a 48-26 lead. It didnt last. The Celtics responded by ending the half on a 25-8 run. It included three straight 3-pointers and a tip-dunk by Jaylen Brown, who returned to action after sitting out the series opener with a strained right hamstring. He came off the bench and played 25 minutes, scoring 13 points and grabbing four rebounds.

PAGE 30

The Sun / Friday, May 4, 2018 www.yoursun.com SP Page 3By Doug FergusonAssociated PressCHARLOTTE, N.C. „ Tyrrell Hatton did much better at Quail Hollow as a PGA Tour event than he did on the course that hosted the PGA Championship last summer. Hatton and Peter Malnati each had a 4-under 67 and shared the early lead Thursday in the opening round of the Wells Fargo Championship. Rory McIlroy, a two-time winner of this event, was among those one shot behind. Even though a 67 was the low score after the opening round of the PGA Championship, McIlroy said it was clear the course is easier now. The greens arent running as fast and missing the fairway was not as punishing. The leaderboard from the early starters looked nothing like that at the PGA Championship, either. Four of the top six players werent even in the field last August. Hatton was there. He shot rounds of 77-72 to miss the cut. On Thursday, he holed out from just over 100 yards in the fairway for eagle on No. 8, and then finished with birdies on the final two holes „ two of the toughest at Quail Hollow „ for a 67. I got into trouble a few times and I think that was key to my score today. I grinded really well,Ž Hatton said. McIlroy also was at the PGA Championship, even if it didnt feel like the same Quail Hollow. He didnt break par until the final round (68) as he coped with back spasms toward the end of a tough year. He opened with three birdies in six holes, starting on the back nine, and he was mainly slowed by a poor chip that led to him missing an 8-foot par putt on the par-3 sixth hole. Even so, he birdied the three par 5s, and while he was on the wrong side of the ropes a few times, he had few complaints, especially after the way he was hitting the ball during his pro-am. GOLF: Wells Fargo ChampionshipMcIlroy in the mix again at Quail Hollow They joined the Cowboys together in 2003 „ Witten a third-round pick out of Tennessee and Romo the undrafted quarterback three years from becoming the starter. They left without getting Dallas to an NFC championship game; the Cowbyys won the last of their five Super Bowls in 1995. Jason has given so much to this team, to this franchise. He emptied the bucket here,Ž Jones said, responding to a question about that missing Super Bowl after speeches by all three on stage: Witten, Jones and coach Jason Garrett. When I look at where we were with the great legacy of our fans that have had 56 years of being around some of the greatest people and names of players ever ... to me, no one has ever given more of himself and no one has ever made any bigger impact.Ž The circumstances for Witten and Romo were different. The Cowboys were anticipating a 16th season, which would have been a club record, from their 11-time Pro Bowl player. Romo had lost his job to Dak Prescott while injured and was deciding last offseason whether to play elsewhere. As recently as two weeks ago, Witten suggested he might play until he was 40 and said he absolutelyŽ was returning. He acknowledged the offer from ESPN changed things. In those moments, those other things didnt exist,Ž said Witten, set to call the Cowboys home game against Tennessee on Nov. 5. I was certain when I went through it that I wanted the blessing of Jerry and his family, an opportunity I have to stay around the game.Ž Dozens lined Wittens walk from the entrance to the teams headquarters, down some stairs and a long hallway to the dining room. His retirement ceremony, with Prescott and star running back Ezekiel Elliott watching from the same row, came not far from a huge picture of Wittens signature moment „ a 2007 game when he ran nearly 30 yards and was tackled without a helmet after it was knocked off. The Cowboys hung that picture over the entrance to their indoor practice field long before Witten pondered retirement. He spent two seasons walking under it. Whenever young kids come to me up and ask me, How do you grow up and play for the Dallas Cowboys, and have that type of career?Ž Witten said. My answer was always the same, the secret is in the dirt. I was never the most talented, never the flashiest, I relied on grit.Ž Witten was also known for durability, holding club records for consecutive games (235) and starts (179). He missed one game, the fifth of his rookie season because of a broken jaw, and returned 23 days after rupturing his spleen in a preseason game to play the 2012 opener. With 1,152 catches for 12,448 yards, Witten joins Tony Gonzalez as the only NFL tight ends with at least 1,000 catches and 10,000 yards. His 15 seasons are tied for the most in Dallas with defensive end Ed Too TallŽ Jones, safety Bill Bates and late offensive lineman Mark Tuinei. Hes one of the best and most complete tight ends ever to play this game,Ž Garrett said. The stats and the credentials speak for themselves. They dont really begin to tell the story. Over the last 15 years, hes played virtually every play.Ž Witten is third on the Cowboys list with 68 touchdown catches. He trails Dez Bryant, released last month with 73 TDs, and Hall of Famer Bob Hayes (71). Without Witten and Bryant, the Cowboys are missing their top two receivers from last year and essentially for the past six seasons. Among the tight ends left behind, only one has a catch in a regular-season game: Geoff Swaim with nine over three seasons. The Cowboys are high on Blake Jarwin and hope that former Baylor basketball player Rico Gathers can develop after missing his entire second seaso n with a concussion. Dallas drafted Stanfords Dalton Schultz in the fourth round last week.WITTENFrom Page 1AP PHOTODallas Cowboys tight end Jason Witten announces his retirement from football at the NFL teams training facility and headquarters, Thursday in Frisco, Texas. By PAUL NEWBERRYAssociated PressATLANTA „ Matt Ryan is the NFLs first $100 million man. The Atlanta Falcons quarterback became the leagues highest-paid player Thursday by agreeing to a five-year contract extension that could be worth as much as $150 million. A person familiar with the deal, speaking to The Associated Press on condition of anonymity because the terms were not released, confirmed that Ryan is assured of receiving at least $100 million. That surpasses the total compensation of the $84 million, threeyear guaranteed deal that quarterback Kirk Cousins received from the Minnesota Vikings. If Ryan receives the full terms of the contract, he would receive an average of $30 million a year, also more than Cousins $28 million yearly payout. Cousins stunning deal set the target for Ryans negotiations with the Falcons, though it might be a short stay at No. 1. The Green Bay Packers are trying to complete a new deal with their franchise quarterback, Aaron Rodgers, who will likely be looking to surpass Ryans figure. Thats of no concern to the Falcons, who took care of their major offseason priority by locking up Ryan once his current deal expires after the 2018 season. Hell make $19.25 million in the final year of that contract. This extension was our primary focus this offseason,Ž general manager Thomas Dimitroff said in a statement. Matt has been a pillar of stability for this franchise for a decade, and it is a great feeling knowing that he will remain at our helm for five more years.Ž Ryan was the third overall draft pick in 2008 and has been the Falcons starting quarterback ever since. He has only missed two starts over the first decade of his career, passing for 41,796 yards with 260 touchdowns while begin voted to the Pro Bowl four times. No quarterback has passed for more yards in the first 10 seasons of his career. Its hard to believe its been 10 years already,Ž said Ryan, who will turn 33 in a couple of weeks. While we have accomplished a lot, our goal remains what it was the day I got drafted, and thats to bring a championship to our city and fans.Ž Ryan was the league MVP in 2016, guiding Atlanta to only the second Super Bowl appearance in franchise history. But the Falcons infamously squandered a 28-3 lead late in the third quarter, losing to the New England Patriots 34-28 in overtime. This past season, the Falcons earned a wildcard berth and pulled off a first-round upset of the Rams in Los Angeles before falling to the eventual Super Bowl champion Philadelphia Eagles in the divisional round. The offense struggled at times under firstyear coordinator Steve Sarkisian, though Ryan still managed to surpass 4,000 yards passing for the seventh year in a row. His touchdowns slipped significantly, however, going from a careerbest 38 during his MVP season to just 20 „ the lowest total since he was a rookie. With the contract talks out of the way, Ryan looks forward to spending the rest of his career with the Falcons. He will be 38 at the end of the contract. We know there is a lot of work to do, but being able to ensure I can end my career where I started it, is something that I am very fortunate to be able to do,Ž he said. With Ryan entered the league, the Falcons were coming off a 4-12 season and had lost star quarterback Michael Vick, who was sentenced to federal prison for running a dogfighting operation and never played another game for Atlanta. Ryan restored stability to the franchise, starting from his very first game and leading the Falcons to the first of five straight winning seasons. Until that streak, they had never finished above .500 in back-to-back years. The Falcons have a 95-63 record with Ryan as their starting QB, winning NFC South titles in 2010, 2012 and 2016. They have made six playoff appearances, reaching the NFC championship game during the 2012 season.NFL: FalconsFalcons QB Ryan agrees to extensionAP PHOTOAtlanta Falcons Matt Ryan celebrates after a touchdown during Super Bowl 51. AP PHOTORory McIlroy, of Northern Ireland, reacts to his approach shot on the 10th hole during the first round of the Wells Fargo Championship golf tournament Thursday at Quail Hollow Club in Charlotte, N.C. But it's hard to imagine the Lightning making a Cup run without Stamkos' name showing up more often on the scoresheet. Clearly, something is wrong. But what? Is he hurt? Possibly, although you're better off asking a hockey player for his ATM PIN than asking if he's hurt around this time of year. Besides, Stamkos has already admitted that his body will never been 100 percent again and maybe a late-season leg injury is still bugging him. Is the chemistry between him and linemate Nikita Kucherov a little off? No doubt about it because Kucherov isn't playing all that hot either. Is it just a scoring slump? Is Stamkos no longer an elite goal scorer? Or are we simply making too much out of, when you think about it, a very small sample size? "Obviously, we want to try to produce a little more," Stamkos said of his line. "Things aren't going quite our way. We're not getting some of the quality chances we're accustomed to. And when we are, they're not going in." Now let's be clear: Stamkos isn't scoring, but he is most definitely playing hard. You cannot question his effort. This isn't about desire or work ethic. On Thursday, in the visitors' locker room at the Bruins' practice facility, Stamkos spoke while dripping with sweat from being one of the last Lightning players on the ice. "When things aren't going well offensively, you need other parts of your game to be spot on," Stamkos said. "I think for the most part, our line has defended well. For me, (I'm) trying to focus on the little aspects of the game „ faceoffs and things like that that are important." There is no doubt that the other parts of Stamkos' game are, to use his word, spot-on. And they are important. He is winning faceoffs. He is defending well. He led the team with four hits in Game 3. And, to be fair, he has five assists in the postseason. He's doing everything he's supposed to except the one thing he has always done best: score goals. "At this time of the year, you want to play the right way and we want to win," Stamkos said. "Obviously, we want to produce and I think that's what can help our team get over the top here, our top six forwards all going at the same time. That's a recipe for success, especially at this time of the year." Translation: who cares if Stamkos is scoring as long as the Lightning is still winning? Would you rather him pick up a hat trick every night and lose? Or would you rather see the Lightning win regardless of who is scoring? And all the other things Stamkos is doing are contributing to the victories. "The good thing is we're up in the series and we feel we have more to give as a line, which is definitely a positive," Stamkos said. Look, Stamkos knows full well that he isn't scoring. He isn't burying his head in the ice. He didn't even try to make Wednesday night's empty-net goal in the final minute a bigger deal than it was. "Yeah, it was nice to see that go in," Stamkos said. "But at the same time, it doesn't change the game plan going in. You can't be thinking, 'Oh, well, I got an empty-netter, things are going to turn now.' You have to work at it. We've talked a lot as a line and realized what we have to do to try to create some more offense." Now it needs to go out and actually do it. Sooner or later, Stamkos is going to have to put in a few goals in these playoffs. If it's not sooner, there might not be a later for the Lightning.LIGHTNINGFrom Page 1PHOTO BY MIKE EHRMANN/GETTY IMAGESIn his past 17 postseason games, Steven Stamkos has just two goals. Should we be concerned?

PAGE 31

Page 4 SP www.yoursun.com Friday, May 4, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 22 8 .733 „ „ 5-5 W-1 11-4 11-4 New York 21 10 .677 1 „ 9-1 W-3 11-5 10-5 Toronto 18 13 .581 4 5-5 W-1 9-7 9-6 Tampa Bay 13 16 .448 8 4 7-3 L-2 6-7 7-9 Baltimore 8 22 .267 14 10 2-8 L-2 5-10 3-12 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 16 14 .533 „ „ 4-6 L-1 10-8 6-6 Detroit 13 17 .433 3 5 4-6 L-1 8-8 5-9 Minnesota 10 16 .385 4 6 2-8 W-1 7-7 3-9 Chicago 8 20 .286 7 9 4-6 L-4 2-10 6-10 Kansas City 9 22 .290 7 9 4-6 W-1 4-12 5-10 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 20 13 .606 „ „ 4-6 L-3 10-9 10-4 Los Angeles 18 12 .600 „ 5-5 W-2 7-10 11-2 Seattle 17 12 .586 1 6-4 L-1 6-6 11-6 Oakland 15 15 .500 3 3 6-4 W-1 8-6 7-9 Texas 12 20 .375 7 7 5-5 L-1 4-12 8-8 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 19 11 .633 „ „ 7-3 W-5 8-4 11-7 New York 17 12 .586 1 „ 3-7 L-3 7-7 10-5 Philadelphia 17 13 .567 2 4-6 W-1 11-5 6-8 Washington 16 16 .500 4 2 6-4 W-5 8-9 8-7 Miami 11 19 .367 8 6 6-4 L-1 7-11 4-8 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 19 13 .594 „ „ 6-4 W-3 8-6 11-7 St. Louis 17 12 .586 „ 6-4 W-2 9-5 8-7 Chicago 16 12 .571 1 7-3 L-2 8-6 8-6 Pittsburgh 17 15 .531 2 1 5-5 L-4 10-5 7-10 Cincinnati 7 24 .226 11 11 4-6 L-3 3-12 4-12 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 21 10 .677 „ „ 6-4 L-2 11-5 10-5 Colorado 17 15 .531 4 1 5-5 W-2 5-7 12-8 San Francisco 16 15 .516 5 2 7-3 W-1 10-7 6-8 Los Angeles 14 17 .452 7 4 3-7 W-2 7-8 7-9 San Diego 11 21 .344 10 7 3-7 L-1 5-12 6-9 MAJOR LEAGUE BASEBALLROYALS 10, TIGERS 6DETROIT AB R H BI BB SO AVG. Martin cf 4 2 3 0 1 1 .284 Candelario 3b 5 0 1 2 0 2 .283 Cabrera dh 4 0 1 0 0 1 .323 1-Goodrum pr-dh 1 0 0 0 0 0 .200 Castellanos rf 5 1 3 2 0 1 .309 J ones lf 5 0 0 0 0 1 .263 Hicks 1b 4 2 2 0 1 1 .250 McCann c 4 0 1 1 1 3 .258 Iglesias ss 5 0 2 1 0 1 .219 Machado 2b 4 1 2 0 0 0 .212 T OTALS 41 6 15 6 3 11 KANSAS CITY AB R H BI BB SO AVG. Merri“eld 2b 5 0 1 0 0 1 .250 S oler rf 4 3 1 1 1 1 .312 Moustakas 3b 3 2 1 1 1 0 .298 Perez c 4 2 2 2 1 0 .304 Duda 1b 4 0 3 4 0 1 .235 J ay lf 4 0 1 1 0 0 .265 Cuthbert dh 4 0 0 0 0 1 .211 Gordon cf 4 2 3 1 0 0 .303 Escobar ss 4 1 1 0 0 0 .218 T OTALS 36 10 13 10 3 4 DETROIT 002 121 000„6 15 0 KANSAS CITY 202 123 00X„10 13 0 1-ran for Cabrera in the 6th. LOB„Detroit 11, Kansas City 6. 2B„ Candelario (9), Hicks (3), Machado (9), Moustakas (7), Perez (3). HR„Castellanos (3), off Skoglund; Perez (2), off Fiers; Gordon (2), off Fiers; Soler (4), off Bell. RBIs„Candelario 2 (14), Castellanos 2 (20), McCann (13), Iglesias (8), Soler (10), Moustakas (20), Perez 2 (6), Duda 4 (15), J ay (7), Gordon (5). SF„Moustakas. DP„Kansas City 1 (Escobar, Merri“eld). DETROIT IP H R ER BB SO NP ERA Fiers 4 6 5 5 1 1 66 5.00 Bell, L, 0-1 1.2 5 5 5 1 2 38 8.59 S aupold 1.1 2 0 0 1 0 28 2.70 Barbato 1 0 0 0 0 1 11 9.00 KANSAS CITY IP H R ER BB SO NP ERA Skoglund 4.2 8 5 5 3 6 93 6.84 Barlow .2 4 1 1 0 0 23 4.91 McCrthy, W, 3-0 1.2 0 0 0 0 1 12 2.19 Hill .2 2 0 0 0 1 18 4.09 Boyer, H, 2 .1 0 0 0 0 1 3 13.06 Herrera 1 1 0 0 0 2 12 0.77 Inherited runners-scored„Saupold 2-2, Barlow 2-1, McCarthy 2-0, Boyer 2-0. T „3:07. A„28,866 (37,903).NATIONALS 3, PIRATES 1PITTSBURGH AB R H BI BB SO AVG. Frazier 2b 4 0 1 0 0 0 .244 Polanco rf 4 0 1 1 0 0 .205 Marte cf 4 0 0 0 0 1 .276 Freese 1b-3b 4 0 1 0 0 1 .261 Dickerson lf 4 0 1 0 0 0 .315 Diaz c 4 0 0 0 0 0 .405 Moran 3b 2 1 0 0 0 0 .287 Kontos p 0 0 0 0 0 0 --Rodriguez ss 3 0 0 0 0 2 .143 W illiams p 2 0 0 0 0 1 .077 S antana p 0 0 0 0 0 0 --Feliz p 0 0 0 0 0 0 --b-Bell ph-1b 1 0 1 0 0 0 .244 T OTALS 32 1 5 1 0 5 W ASHINGTON AB R H BI BB SO AVG. Harper rf 4 0 0 0 0 1 .257 T urner ss 4 1 1 2 0 0 .281 A dams lf 4 0 0 0 0 0 .295 Bautista lf 0 0 0 0 0 0 .000 Zimmerman 1b 3 1 1 1 0 0 .190 Kendrick 2b 3 0 0 0 0 1 .292 T aylor cf 3 0 0 0 0 1 .207 W ieters c 3 0 1 0 0 0 .208 Hellickson p 1 0 0 0 0 0 .000 S olis p 0 0 0 0 0 0 --Kintzler p 0 0 0 0 0 0 --a-Stevenson ph 1 0 0 0 0 1 .318 Madson p 0 0 0 0 0 0 --Doolittle p 0 0 0 0 0 0 --Difo 3b 1 1 1 0 2 0 .275 T OTALS 27 3 4 3 2 4 PITTSBURGH 000 000 010„1 5 0 W ASHINGTON 000 003 00X„3 4 1 a-struck out for Kintzler in the 7th. bs ingled for Feliz in the 8th. E„Kendrick (5). LOB„Pittsburgh 5, Washington 3. 2B„Polanco (8). HR„Turner (2), off Williams; Zimmerman (5), off Williams. RBIs„Polanco (17), Turner 2 (12), Zimmerman (15). S„Hellickson. DP„Washington 1 (Hellickson, Kendrick, Zimmerman). PITTSBURGH IP H R ER BB SO NP ERA Wllms, L, 4-2 5.2 4 3 3 1 3 90 2.63 S antana .1 0 0 0 0 0 3 4.38 Feliz 1 0 0 0 0 1 14 3.46 Kontos 1 0 0 0 1 0 21 3.21 W ASHINGTON IP H R ER BB SO NP ERA Hellickson 5.2 3 0 0 0 4 61 3.00 Solis, W, 1-1 .1 0 0 0 0 0 1 4.63 Kintzler, H, 7 1 1 0 0 0 0 15 3.94 Madson, H, 5 .1 1 1 0 0 1 16 5.65 Dlittle, S, 6-6 1.2 0 0 0 0 0 17 1.84 Inherited runners-scored„Solis 1-0, Doolittle 3-1. HBP„Madson (Moran). T „2:42. A„30,434 (41,313).BRAVES 11, METS 0 A TLANTA AB R H BI BB SO AVG. A lbies 2b 6 1 2 3 0 0 .280 A cuna lf 5 1 3 1 0 1 .382 Freeman 1b 4 2 0 0 1 1 .322 Markakis rf 4 3 3 3 1 0 .336 S uzuki c 5 1 2 2 0 0 .304 Camargo ss 4 1 0 0 1 2 .261 Culberson 3b 5 1 2 1 0 1 .156 T eheran p 2 0 2 1 0 0 .200 Biddle p 0 0 0 0 0 0 1.000 b-Tucker ph 1 0 1 0 0 0 .282 Fried p 0 0 0 0 0 0 .000 Inciarte cf 3 1 0 0 2 0 .276 T OTALS 39 11 15 11 5 5 NEW YORK AB R H BI BB SO AVG. Reyes 3b 4 0 0 0 0 0 .139 Bruce rf 3 0 0 0 0 2 .235 Nimmo rf 0 0 0 0 1 0 .294 Cespedes lf 2 0 0 0 1 1 .248 Lagares cf 1 0 1 0 0 0 .333 Cabrera 2b 3 0 1 0 0 1 .327 Flores 2b 1 0 0 0 0 1 .193 Conforto cf-lf 3 0 0 0 1 2 .200 Gonzalez 1b 4 0 1 0 0 1 .233 Rosario ss 3 0 0 0 0 0 .222 Nido c 3 0 0 0 0 2 .167 Vargas p 1 0 0 0 0 0 .000 Harvey p 1 0 0 0 0 0 .286 Blevins p 0 0 0 0 0 0 --a-Lobaton ph 1 0 0 0 0 0 .125 Familia p 0 0 0 0 0 0 --TOTALS 30 0 3 0 3 10 ATLANTA 300 030 500„ 11 15 0 NEW YORK 000 000 000„ 0 3 0 a-grounded out for Blevins in the 8th. bdoubled for Biddle in the 9th. LOB„Atlanta 8, New York 6. 2B„Markakis (8), Tucker (7), Cabrera (10). HR„Suzuki (5), off Vargas; Acuna (2), off Vargas; Markakis (5), off Vargas; Albies (10), off Harvey. RBIs„Albies 3 (23), Acuna (5), Markakis 3 (23), Suzuki 2 (14), Culberson (1), Teheran (1). CS„Acuna (1). SF„ Teheran. S„Teheran. ATLANTA IP H R ER BB SO NP ERA Teheran, W, 2-1 7 2 0 0 2 6 96 3.65 Biddle 1 0 0 0 0 1 11 0.00 Fried 1 1 0 0 1 3 20 6.75 NEW YORK IP H R ER BB SO NP ERA Vargas, L, 0-2 4.2 11 6 6 2 3 80 16.20 Harvey 2 3 5 5 3 1 39 7.00 Blevins 1.1 0 0 0 0 1 17 6.43 Familia 1 1 0 0 0 0 14 1.69 Inherited runners-scored„Harvey 2-0, Blevins 1-0. T„2:40. A„26,882 (41,922).YANKEES 6, ASTROS 5NEW YORK AB R H BI BB SO AVG. Gardner cf 5 0 0 0 0 1 .194 Judge rf 5 0 0 1 0 0 .298 Gregorius ss 5 1 2 0 0 2 .333 Stanton lf 3 0 0 0 1 2 .234 Sanchez c 2 1 0 0 2 2 .204 Walker 1b 2 2 1 1 1 0 .171 Andujar dh-3b 4 1 2 0 0 1 .284 Torreyes 3b 3 0 1 1 0 0 .386 b-Hicks ph 1 1 1 0 0 0 .242 Chapman p 0 0 0 0 0 0 --Torres 2b 3 0 1 3 0 1 .317 TOTALS 33 6 8 6 4 9 HOUSTON AB R H BI BB SO AVG. Springer rf-cf 5 0 1 1 0 1 .256 Altuve 2b 5 0 0 0 0 2 .328 Correa ss 4 1 1 1 0 1 .307 Gurriel dh 4 1 1 0 0 0 .243 Reddick lf-rf 4 1 1 0 0 0 .242 Bregman 3b 3 1 1 0 0 0 .252 Gonzalez 1b 4 1 1 1 0 2 .229 McCann c 4 0 2 1 0 1 .269 Marisnick cf 2 0 1 0 0 0 .164 a-Fisher ph-lf 1 0 0 0 0 1 .170 c-Gattis ph 1 0 0 0 0 1 .190 TOTALS 37 5 9 4 0 9 NEW YORK 021 000 003„6 8 0 HOUSTON 000 000 410„5 9 0 a-struck out for Marisnick in the 7th. bsingled for Torreyes in the 9th. c-advanced to 1st on strikeout for Fisher in the 9th. LOB„New York 6, Houston 6. 2B„Gregorius (10). HR„Correa (5), off Green. RBIs„Judge (19), Walker (7), Torreyes (5), Torres 3 (5), Springer (20), Correa (22), Gonzalez (17), McCann (9). SF„Torres. NEW YORK IP H R ER BB SO NP ERA Tanaka 6 5 3 3 0 5 83 4.39 Green 1.1 3 2 1 0 1 25 2.35 Shreve, W, 1-0 .2 0 0 0 0 0 9 0.75 Chpmn, S, 7-7 1 1 0 0 0 3 15 1.29 HOUSTON IP H R ER BB SO NP ERA McCullers 7 5 3 3 3 5 108 3.73 Devenski, H, 6 1 0 0 0 0 3 12 0.68 Harris, L, 1-2 0 2 3 3 1 0 15 3.97 Peacock 1 1 0 0 0 1 10 2.63 Tanaka pitched to 3 batters in the 7th. Harris pitched to 3 batters in the 9th. Inherited runners-scored„Green 3-3, Peacock 3-3. HBP„McCullers (Walker), Tanaka (Bregman). WP„Tanaka, Peacock, Chapman. PB„Sanchez (5). T„3:11. A„34,838 (41,168).DODGERS 5, DIAMONDBACKS 2LOS ANGELES AB R H BI BB SO AVG. Taylor ss 4 1 0 0 1 0 .231 Hernandez 2b 3 0 0 0 0 1 .216 d-Utley ph-2b 2 1 1 0 0 0 .269 Kemp rf 3 1 2 0 1 1 .313 Stripling p 0 0 0 0 0 0 .000 Jansen p 0 0 0 0 0 0 --Bellinger 1b 3 0 1 1 0 0 .288 Barnes c 2 2 1 1 2 0 .196 Farmer 3b 4 0 1 1 0 0 .244 Verdugo lf-rf 4 0 1 0 0 0 .353 Locastro cf 3 0 0 0 0 2 .000 Wood p 2 0 0 0 0 2 .000 Garcia p 0 0 0 0 0 0 --Paredes p 0 0 0 0 0 0 --c-Grandal ph 1 0 0 0 0 1 .298 Chargois p 0 0 0 0 0 0 .000 Pederson lf 1 0 0 0 0 1 .262 TOTALS 32 5 7 3 4 8 ARIZONA AB R H BI BB SO AVG. Owings lf 4 0 1 0 0 1 .233 Ahmed ss 4 0 0 0 0 1 .240 Goldschmidt 1b 4 1 0 0 0 2 .245 Pollock cf 4 0 2 0 0 1 .307 Souza Jr. rf 4 0 0 0 0 2 .000 Marte 2b 3 1 2 1 1 1 .224 Marrero 3b 2 0 0 0 0 0 .205 a-Descalso ph-3b 1 0 0 0 0 0 .240 Mathis c 2 0 0 0 1 0 .212 e-Avila ph 1 0 0 0 0 0 .157 Corbin p 2 0 1 1 0 1 .308 b-Murphy ph 1 0 0 0 0 0 .263 Cha“n p 0 0 0 0 0 0 --Salas p 0 0 0 0 0 0 .000 De La Rosa p 0 0 0 0 0 0 --Bracho p 0 0 0 0 0 0 --f-Peralta ph 1 0 0 0 0 0 .297 TOTALS 33 2 6 2 2 9 LOS ANGELES 010 000 040„5 7 1 ARIZONA 010 001 000„2 6 0 a-hit by pitch for Marrero in the 6th. bgrounded out for Corbin in the 6th. c-struck out for Paredes in the 7th. d-singled for Hernandez in the 8th. e-”ied out for Mathis in the 9th. f-popped out for Bracho in the 9th. E„Farmer (1). LOB„Los Angeles 6, Arizona 7. 2B„Kemp (5), Bellinger (7), Verdugo (4). HR„Barnes (1), off Corbin. RBIs„Bellinger (16), Barnes (3), Farmer (5), Marte (9), Corbin (2). SB„Locastro (1), Pollock (8), Marte (1). SF„Bellinger. DP„Los Angeles 1 (Taylor, Hernandez, Bellinger); Arizona 1 (Ahmed, Marte, Goldschmidt). LOS ANGELES IP H R ER BB SO NP ERA Wood 5 4 1 1 2 8 96 3.82 Garcia 1/3 2 1 0 0 0 16 0.00 Paredes 2/3 0 0 0 0 0 12 0.00 Chargois, W, 1-0 1 0 0 0 0 0 14 1.46 Stripling, H, 2 1 0 0 0 0 1 11 2.33 Jansen, S, 5-7 1 0 0 0 0 0 8 4.97 ARIZONA IP H R ER BB SO NP ERA Corbin 6 3 1 1 2 5 92 2.15 Cha“n, H, 5 1 1 0 0 0 2 19 2.31 Salas, L, 3-2 0 2 3 3 1 0 13 3.12 De La Rosa, BS, 1-1 1 1 1 1 1 0 12 1.59 Bracho 1 0 0 0 0 1 12 1.50 Salas pitched to 3 batters in the 8th. Inherited runners-scored„Paredes 2-0, De La Rosa 3-3. HBP„Paredes (Descalso), Bracho (Locastro). WP„De La Rosa 2. T„3:17. A„21,407 (48,519).GAME 1: BLUE JAYS 13, INDIANS 11, 11 INN.TORONTO AB R H BI BB SO AVG. Granderson lf 3 2 1 0 3 2 .278 b-Maile ph 0 1 0 0 1 0 .341 Smith Jr. lf 0 0 0 0 0 0 --Donaldson 3b 7 3 3 3 0 2 .264 Hernandez rf 6 2 1 0 1 2 .282 Solarte 2b-1b 6 2 5 6 1 0 .270 Pillar cf 6 1 2 1 1 1 .325 Martin c 5 1 1 2 0 2 .153 Morales dh 6 0 0 0 0 2 .190 Pearce 1b 3 0 1 0 0 1 .273 Diaz ss 2 0 0 0 1 1 .187 Gurriel Jr. ss-2b 5 1 3 1 1 1 .256 TOTALS 49 13 17 13 9 14 CLEVELAND AB R H BI BB SO AVG. Lindor ss 6 2 3 4 0 1 .276 Davis lf 6 0 2 0 0 1 .212 Ramirez 3b 3 3 0 0 2 0 .263 Brantley dh 5 2 3 0 1 0 .349 Encarnacion 1b 5 1 3 3 1 1 .209 Gomes c 4 0 0 0 1 2 .250 c-Alonso ph 1 0 0 0 0 1 .212 Guyer rf 3 1 1 1 0 0 .184 a-Kipnis ph-2b 3 0 0 0 0 0 .193 Zimmer cf 5 1 1 2 0 3 .221 Gonzalez 2b 3 1 1 0 0 1 .333 Naquin rf 2 0 1 0 0 1 .304 TOTALS 46 11 15 10 5 11 TORONTO 020 302 110 04„13 17 1 CLEVELAND 000 700 020 02„11 15 1 a-”ied out for Guyer in the 7th. b-walked for Granderson in the 11th. c-struck out for Gomes in the 11th. E„Solarte (2), Lindor (4). LOB„Toronto 13, Cleveland 8. 2B„Donaldson 2 (3), Hernandez (8), Solarte (5), Pillar (13), Gurriel Jr. (1), Brantley 2 (8), Guyer (5). HR„Martin (4), off Carrasco; Donaldson (4), off Goody; Solarte (8), off Olson; Lindor (6), off Garcia; Lindor (7), off Tepera. RBIs„ Donaldson 3 (12), Solarte 6 (21), Pillar (16), Martin 2 (9), Gurriel Jr. (6), Lindor 4 (16), Encarnacion 3 (19), Guyer (6), Zimmer 2 (5). SB„Hernandez (3), Pillar (6), Davis (6), Ramirez (3), Zimmer (4). CS„Davis 2 (3). Runners left in scoring position„Toronto 7 (Donaldson 3, Martin 2, Morales 2); Cleveland 5 (Ramirez 2, Gomes, Zimmer 2). RISP„Toronto 5 for 13; Cleveland 5 for 13. Runners moved up„Martin, Morales, Gomes. TORONTO IP H R ER BB SO NP ERA Garcia 3.1 7 6 6 1 4 67 6.60 Barnes .1 2 1 1 2 0 17 2.57 Axford 2.1 0 0 0 0 1 18 1.65 Clippard, H, 4 1 1 0 0 1 2 23 1.65 Tepera 1 2 2 1 1 1 19 2.30 Oh 1 0 0 0 0 1 19 2.02 Mayza, W, 1-0 1 1 0 0 0 1 9 0.00 Osuna 1 2 2 2 0 1 16 3.14 CLEVELAND IP H R ER BB SO NP ERA Carrasco 5.1 9 6 6 3 7 113 3.95 Goody .2 2 2 2 0 1 12 6.94 McAllister 1.2 3 1 1 2 2 45 9.00 Taylor .1 0 0 0 0 1 5 0.00 Allen 1 0 0 0 2 1 22 1.98 Otero 1 1 0 0 0 1 25 4.40 Olson, L, 0-1 1 2 4 4 2 1 29 7.15 Goody pitched to 1 batter in the 7th. Inherited runners-scored„Axford 2-0, Goody 1-1, McAllister 1-1, Taylor 2-0. HBP„Otero (Martin), Osuna (Ramirez). WP„Garcia, Clippard. Umpires„Home, Mark Carlson; First, Chris Segal; Second, Gerry Davis; Third, Pat Hoberg. T„4:47.STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Betts, Boston, 32; Gregorius, New York, 27; Judge, New York, 25; Gardner, New York, 24; Semien, Oakland, 24; Springer, Houston, 24; Trout, Los Angeles, 23; Segura, Seattle, 22; Stanton, New York, 22; 5 tied at 21. RBI: Gregorius, New York, 30; Lowrie, Oakland, 30; Haniger, Seattle, 27; Sanchez, New York, 27; Machado, Baltimore, 25; Martinez, Boston, 24; Segura, Seattle, 24; Davis, Oakland, 23; 3 tied at 22. HITS: Altuve, Houston, 43; Lowrie, Oakland, 42; Gordon, Seattle, 41; Machado, Baltimore, 41; Castellanos, Detroit, 38; Gregorius, New York, 37; Martinez, Boston, 37; Moustakas, Kansas City, 37; Pillar, Toronto, 36; Segura, Seattle, 36. DOUBLES: Escobar, Minnesota, 13; Andujar, New York, 12; Pillar, Toronto, 12; Betts, Boston, 11; Gregorius, New York, 10; Segura, Seattle, 10; 9 tied at 9. TRIPLES: Candelario, Detroit, 3; Chapman, Oakland, 3; 12 tied at 2. HOME RUNS: Betts, Boston, 11; Trout, Los Angeles, 11; Gallo, Texas, 10; Gregorius, New York, 10; Haniger, Seattle, 10; Davidson, Chicago, 9; Encarnacion, Cleveland, 9; Machado, Baltimore, 9; 4 tied at 8. STOLEN BASES: Gordon, Seattle, 12; Anderson, Chicago, 9; Smith, Tampa Bay, 6; 8 tied at 5. PITCHING: Kluber, Cleveland, 5-1; Severino, New York, 5-1; 12 tied at 4. ERA: Manaea, Oakland, 1.03; Verlander, Houston, 1.13; Morton, Houston, 1.72; Cole, Houston, 1.73; Lopez, Chicago, 1.78; Severino, New York, 2.11; Sale, Boston, 2.14; Porcello, Boston, 2.23; Kluber, Cleveland, 2.41; Bauer, Cleveland, 2.46. STRIKEOUTS: Verlander, Houston, 62; Cole, Houston, 61; Paxton, Seattle, 60; Kluber, Cleveland, 53; Severino, New York, 52; Sale, Boston, 51; Happ, Toronto, 50; McCullers, Houston, 49; Bundy, Baltimore, 48; Hamels, Texas, 47. NATIONAL LEAGUE RUNS: Albies, Atlanta, 31; Harper, Washington, 27; Blackmon, Colorado, 25; Freeman, Atlanta, 23; Pham, St. Louis, 23; Bellinger, Los Angeles, 22; 5 tied at 21. RBI: Baez, Chicago, 26; Cespedes, New York, 26; Harper, Washington, 25; Pollock, Arizona, 25; Albies, Atlanta, 23; Franco, Philadelphia, 23; Markakis, Atlanta, 23; Freeman, Atlanta, 22; Cervelli, Pittsburgh, 21; Grandal, Los Angeles, 21. HITS: Markakis, Atlanta, 40; Albies, Atlanta, 37.BOX SCORES ROUNDUP/MATCHUPSYankees 6, Astros 5: Aroldis Chapman struck out AL MVP Jose Altuve on three straight 101 mph fastballs with two on to end the game, and New York got a key hit from rookie Gleyber Torres during a three-run rally in the ninth inning. Royals 10, Tigers 6: Lucas Duda had three hits and drove in four, Kansas City pounded a trio of homers open their four-game series. Salvador Perez, Jorge Soler and Alex Gordon each went deep for the Royals, who have quietly gotten on track offensively after a miserable start. Nationals 3, Pirates 1: Trea Turner and Ryan Zimmerman homered in the sixth inning to complete a four-game sweep. Jeremy Hellickson and four relievers combined on a “ve-hitter for Washington, which has won a season-high “ve in a row. Braves 11, Mets 0: Julio Teheran took a no-hit bid into the seventh inning, and 20-year-old Ronald Acuna Jr. hit his second big league home run as Atlanta routed New York to complete a three-game sweep that vaulted the young Braves into the NL East lead. Dodgers 5, Diamondbacks 2: Arizona reliever Jorge De La Rosa threw a pair of run-scoring wild pitches during an eighth-inning rally. Blue Jays 13, Indians 11, 11 innings, 1st game: Yangervis Solarte hit his “rst career grand slam with two outs in the 11th inning. LATE Toronto at Cleveland, 2nd game Boston at Texas Minnesota at Chicago White Sox Baltimore at L.A. Angels Oakland at SeattleTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Philadelphia Pivetta (R) 1-1 3.27 5-1 0-1 9.2 7.45 Washington Gonzalez (L) 7:05p 3-2 2.67 3-3 0-1 19.0 2.84 Colorado Marquez (R) 1-3 5.46 3-3 0-0 6.0 4.50 New York Wheeler (R) 7:10p 2-1 4.09 3-1 0-0 0.0 0.00 Miami Chen (L) 1-0 1.69 1-0 0-0 0.0 0.00 Cincinnati Romano (R) 7:10p 1-3 4.35 2-4 1-0 9.2 0.93 San Fran. Stratton (R) 2-2 3.90 4-2 0-0 0.0 0.00 Atlanta Foltynewicz (R) 7:35p 2-1 2.53 2-4 0-1 4.0 11.25 Pittsburgh Kingham (R) 1-0 0.00 1-0 0-0 0.0 0.00 Milwaukee Guerra (R) 8:10p 2-1 0.82 3-1 0-0 12.2 4.26 Chicago Quintana (L) 3-1 5.74 4-1 1-0 11.2 4.63 St. Louis Mikolas (R) 8:15p 3-0 3.27 3-2 0-0 0.0 0.00 Los Angeles Maeda (R) 2-2 3.76 2-3 1-2 20.0 5.85 San Diego Lucchesi (L) 9:10p 3-1 2.78 3-3 0-0 0.0 0.00AMERICAN LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Cleveland Tomlin (R) 0-4 9.16 1-3 1-0 3.0 0.00 New York Sabathia (L) 7:05p 2-0 1.71 3-2 0-0 9.2 3.72 Toronto Happ (L) 4-1 3.50 5-1 0-0 0.0 0.00 Tampa Bay Kittredge (R) 7:10p 1-2 6.23 0-2 0-0 1.2 0.00 Boston Porcello (R) 4-0 2.23 5-1 1-0 13.0 4.85 Texas Colon (R) 8:05p 1-0 2.87 2-2 0-0 0.0 0.00 Minnesota Berrios (R) 2-3 3.63 3-3 2-1 20.1 2.21 Chicago Fulmer (R) 8:10p 2-1 4.68 3-2 0-1 1.1 40.50 Detroit Liriano (L) 3-1 3.38 3-2 1-0 6.0 3.00 Kansas City Kennedy (R) 8:15p 1-3 3.48 2-4 2-1 16.0 4.50 Baltimore Cashner (R) 1-4 4.76 1-5 1-0 12.0 2.25 Oakland Mengden (R) 10:05p 2-3 4.68 3-3 0-0 0.0 0.00 Los Angeles Richards (R) 3-1 4.88 4-2 0-0 0.0 0.00 Seattle Leake (R) 10:10p 3-2 6.48 4-2 1-0 6.0 3.00 INTERLEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Houston Cole (R) 2-1 1.73 5-1 0-1 7.0 2.57 Arizona Medlen (R) 9:40p 0-0 0.00 0-0 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. WEDNESDAYS GAMES American League Boston 5, Kansas City 4 Detroit 3, Tampa Bay 2, 12 innings Minnesota 4, Toronto 0 Cleveland 12, Texas 4 N.Y. Yankees 4, Houston 0 L.A. Angels 10, Baltimore 7 Oakland 3, Seattle 2 National League Colorado 11, Chicago Cubs 2 San Francisco 9, San Diego 4 Washington 9, Pittsburgh 3 Atlanta 7, N.Y. Mets 0 Milwaukee 3, Cincinnati 1 Philadelphia 6, Miami 0 L.A. Dodgers 2, Arizona 1 Interleague St. Louis 3, Chicago White Sox 2 SATURDAYS GAMES American League Cleveland at N.Y. Yankees, 1:05 p.m. Detroit at Kansas City, 4:15 p.m. Toronto at Tampa Bay, 6:10 p.m. Minnesota at Chi. White Sox, 7:10 p.m. Boston at Texas, 8:05 p.m. Baltimore at Oakland, 9:05 p.m. L.A. Angels at Seattle, 9:10 p.m. National League Chicago Cubs at St. Louis, 2:15 p.m. Philadelphia at Washington, 4:05 p.m. Colorado at N.Y. Mets, 7:10 p.m. L.A. Dodgers vs. San Diego, 7:10 p.m. Miami at Cincinnati, 7:10 p.m. Pittsburgh at Milwaukee, 7:10 p.m. San Francisco at Atlanta, 7:10 p.m. Interleague Houston at Arizona, 8:10 p.m.BASEBALL CALENDARMAY 16-17: Owners meetings, New York. JUNE 4: Amateur draft starts. JUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter mee tings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 26 96 32 35 .365 MMachado Bal 30 116 15 41 .353 JMartinez Bos 28 108 18 37 .343 DGordon Sea 29 120 18 41 .342 Lowrie Oak 30 123 15 42 .341 Gregorius NYY 31 111 27 37 .333 Altuve Hou 33 131 17 43 .328 Pillar Tor 30 111 21 36 .324 Cabrera Det 26 93 13 30 .323 MSmith TB 26 87 9 28 .322 NATIONAL LEAGUE Player G AB R H Pct. Markakis Atl 30 119 20 40 .336 OHerrera Phi 29 108 16 36 .333 Pham StL 27 94 23 31 .330 Cabrera NYM 28 110 20 36 .327 FFreeman Atl 30 115 23 37 .322 Arenado Col 27 97 15 31 .320 Dickerson Pit 29 111 17 35 .315 RFlaherty Atl 26 87 12 27 .310 SCastro Mia 30 113 15 35 .310 Belt SF 27 92 15 28 .304 Through May 2THIS DATE IN BASEBALLMAY 4 1869: Henry Chadwick published his “rst annual baseball handbook. The book eventually evolved into Spaldings Of“cial Baseball Guide. 1869: The Cincinnati Red Stockings, the “rst all-professional team, played its “rst regular season game and beat the Great Westerns of Cincinnati 45-9. 1871: The Fort Wayne Kekiongas beat the Cleveland Forest Citys, 2-0, in the “rst game played in the National Association. In the 127 games during the 1871 season, there were a total of four shutouts. 1910: The Browns and Cardinals played home games in St. Louis, and President Taft, not wanting to offend either club, saw parts of each game at Robinson Field and Sportsmans Park. 1939: Boston rookie Ted Williams became the “rst player to hit a home run that cleared the right “eld seats at Briggs Stadium in Detroit. It was his “rst at-bat at Detroit. The Red Sox edged the Tigers 7-6. 1944: Blacks were allowed to buy grandstand seats for the “rst time in St. Louis history. St. Louis was the last of the major league clubs to integrate seating. Negroes had been restricted to the bleachers. 1963: Bob Shaw of the Braves set a major league record by committing “ve balks. In the third inning, Shaw walked Billy Williams and balked him home with three straight balks. Shaw lasted “ve innings before he was ejected for arguing. The Chicago Cubs beat Milwaukee, 5-3. 1966: Willie Mays broke the National League record with the 512th home run of his career in a 6-1 victory over the Los Angeles Dodgers at Candlestick Park. Mays hit a solo homer off starter Claude Osteen in the “fth inning. Mays passed another Giant, breaking the mark established by Mel Ott in 1946.

PAGE 32

The Sun / Friday, May 4, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 17 10 .630 „ Tampa (Yankees) 16 11 .593 1 Lakeland (Tigers) 12 15 .444 5 Clearwater (Phillies) 11 16 .407 6 Dunedin (Blue Jays) 9 17 .346 7 Florida (B raves) 9 18 .333 8 South Division W L Pct. GB Jupiter (Marlins) 20 7 .741 „ Bradenton (Pirates) 16 11 .593 4 Palm Beach (Cardinals) 15 12 .556 5 Charlotte (Rays) 13 14 .481 7 Fort Myers (Twins) 12 15 .444 8 St. Lucie (Mets) 11 15 .423 8 Thursdays Games Clearwater 5, Lakeland 3 Bradenton 2, Dunedin 0 Jupiter 7, Daytona 2 Tampa 5, Fort Myers 0 Palm Beach 3, Florida 2 Charlotte 1, St. Lucie 0 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. Saturdays Games Tampa at Florida, 5 p.m. St. Lucie at Palm Beach, 5:30 p.m. Jupiter at Fort Myers, 6 p.m. Bradenton at Charlotte, 6:05 p.m. Dunedin at Clearwater, 6:15 p.m. Lakeland at Daytona, 7:05 p.m.MLB AMERICAN LEAGUEAll times EasternEAST DIVISION W L Pct. GB Boston 22 8 .733 „ New York 21 10 .677 1 Toronto 18 13 .581 4 Tampa Bay 13 16 .448 8 Baltimore 8 22 .267 14 CENTRAL DIVISION W L Pct. GB Cleveland 16 14 .533 „ Detroit 13 17 .433 3 Minnesota 10 16 .385 4 Chicago 8 20 .286 7 Kansas City 9 22 .290 7 WEST DIVISION W L Pct. GB Houston 20 13 .606 „ Los Angeles 18 12 .600 Seattle 17 12 .586 1 Oakland 15 15 .500 3 Texas 12 20 .375 7Wednesdays GamesBoston 5, Kansas City 4 Detroit 3, Tampa Bay 2, 12 innings Minnesota 4, Toronto 0 Cleveland 12, Texas 4 St. Louis 3, Chicago White Sox 2 N.Y. Yankees 4, Houston 0 Oakland 3, Seattle 2 L.A. Angels 10, Baltimore 7Thursdays GamesN.Y. Yankees 6, Houston 5 Kansas City 10, Detroit 6 Toronto 13, Cleveland 11, 1st game, 11 innings Toronto at Cleveland, late, 2nd game Boston at Texas, late Minnesota at Chicago White Sox, late Baltimore at L.A. Angels, late Oakland at Seattle, lateTodays GamesCleveland (Tomlin 0-4) at N.Y. Yankees (Sabathia 2-0), 7:05 p.m. Toronto (Happ 4-1) at Tampa Bay (Kittredge 1-2), 7:10 p.m. Boston (Porcello 4-0) at Texas (Colon 1-0), 8:05 p.m. Minnesota (Berrios 2-3) at Chicago White Sox (Fulmer 2-1), 8:10 p.m. Detroit (Liriano 3-1) at Kansas City (Kennedy 1-3), 8:15 p.m. Houston (Cole 2-1) at Arizona (Medlen 0-0), 9:40 p.m. Baltimore (Cashner 1-4) at Oakland (Mengden 2-3), 10:05 p.m. L.A. Angels (TBD) at Seattle (Leake 3-2), 10:10 p.m.Saturdays GamesCleveland at N.Y. Yankees, 1:05 p.m. Detroit at Kansas City, 4:15 p.m. Toronto at Tampa Bay, 6:10 p.m. Minnesota at Chicago White Sox, 7:10 p.m. Boston at Texas, 8:05 p.m. Houston at Arizona, 8:10 p.m. Baltimore at Oakland, 9:05 p.m. L.A. Angels at Seattle, 9:10 p.m.NATIONAL LEAGUEAll times EasternEAST DIVISION W L Pct. GB Atlanta 19 11 .633 „ New York 17 12 .586 1 Philadelphia 17 13 .567 2 Washington 16 16 .500 4 Miami 11 19 .367 8 CENTRAL DIVISION W L Pct. GB Milwaukee 19 13 .594 „ St. Louis 17 12 .586 Chicago 16 12 .571 1 Pittsburgh 17 15 .531 2 Cincinnati 7 24 .226 11 WEST DIVISION W L Pct. GB Arizona 21 10 .677 „ Colorado 17 15 .531 4 San Francisco 16 15 .516 5 Los Angeles 14 17 .452 7 San Diego 11 21 .344 10Wednesdays GamesSt. Louis 3, Chicago White Sox 2 Colorado 11, Chicago Cubs 2 San Francisco 9, San Diego 4 Washington 9, Pittsburgh 3 Atlanta 7, N.Y. Mets 0 Milwaukee 3, Cincinnati 1 Philadelphia 6, Miami 0 L.A. Dodgers 2, Arizona 1Thursdays GamesWashington 3, Pittsburgh 1 Atlanta 11, N.Y. Mets 0 L.A. Dodgers 5, Arizona 2Todays GamesPhiladelphia (Pivetta 1-1) at Washington (Gonzalez 3-2), 7:05 p.m. Colorado (Marquez 1-3) at N.Y. Mets (Wheeler 2-1), 7:10 p.m. Miami (Chen 1-0) at Cincinnati (Romano 1-3), 7:10 p.m. San Francisco (Stratton 2-2) at Atlanta (Foltynewicz 2-1), 7:35 p.m. Pittsburgh (Kingham 1-0) at Milwaukee (Guerra 2-1), 8:10 p.m. Chicago Cubs (Quintana 3-1) at St. Louis (Mikolas 3-0), 8:15 p.m. L.A. Dodgers (Maeda 2-2) vs. San Diego (Lucchesi 3-1) at Monterrey, 9:10 p.m. Houston (Cole 2-1) at Arizona (Medlen 0-0), 9:40 p.m.Saturdays GamesChicago Cubs at St. Louis, 2:15 p.m. Philadelphia at Washington, 4:05 p.m. Colorado at N.Y. Mets, 7:10 p.m. L.A. Dodgers vs. San Diego at Monterrey, 7:10 p.m. Miami at Cincinnati, 7:10 p.m. Pittsburgh at Milwaukee, 7:10 p.m. San Francisco at Atlanta, 7:10 p.m. Houston at Arizona, 8:10 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE CLEVELAND 2, TORONTO 0May 1: Cleveland 113, Toronto 112, OT Thursday: Cleveland 128, Toronto 110 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, TBDCAVALIERS 128, RAPTORS 110CLEVELAND (128) Smith 5-8 3-3 15, James 19-28 4-8 43, Love 11-21 7-7 31, Hill 5-8 3-3 13, Korver 2-3 0-0 5, Green 5-8 0-2 14, Osman 0-0 0-0 0, Nance Jr. 0-0 0-0 0, Thompson 1-1 0-0 2, Clarkson 2-5 0-0 5, Hood 0-2 0-0 0. Totals 50-84 17-23 128. TORONTO (110) Anunoby 2-5 0-0 5, Ibaka 0-5 2-2 2, Valanciunas 8-11 0-0 16, Lowry 7-10 4-5 21, DeRozan 11-23 2-2 24, Powell 1-2 0-0 2, Miles 3-5 0-0 8, Siakam 1-1 0-0 2, Poeltl 3-3 2-2 8, Nogueira 0-0 0-0 0, Wright 2-4 0-0 5, VanVleet 5-10 0-0 14, Brown 1-2 0-0 3. Totals 44-81 10-11 110. CLEVELAND 26 35 37 30 „ 128 TORONTO 29 34 24 23 „ 110 3-Point Goals„Cleveland 11-26 (Green 4-6, Smith 2-3, Love 2-6, Korver 1-2, James 1-3, Clarkson 1-4, Hill 0-2), Toronto 12-30 (VanVleet 4-7, Lowry 3-6, Miles 2-2, Wright 1-2, Brown 1-2, Anunoby 1-3, Powell 0-1, Ibaka 0-1, Valanciunas 0-1, DeRozan 0-5). Fouled Out„None. Rebounds„Cleveland 34 (Love 11), Toronto 35 (Valanciunas 12). Assists„Cleveland 25 (James 14), Toronto 26 (Lowry 8). Total Fouls„Cleveland 14, Toronto 24. Technicals„Toronto coach Dwane Casey. A„20,127 (19,800).BOSTON 1, PHILADELPHIA 0April 30: Boston 117, Philadelphia 101 Thursday: Philadelphia at Boston, late 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 May 1: Golden State 121, New Orleans 116 Today: 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 1Sunday: Houston 110, Utah 96 Wednesday: Utah 116, Houston 108 Today: Houston at Utah, 10:30 p.m. Sunday, May 6: Houston at Utah, 8 p.m. 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 -133 Philadelphia +123 at Cincinnati -120 Miami +110 at New York -124 Colorado +114 at Atlanta -137 San Francisco +127 at Milwaukee -120 Pittsburgh +110 at St. Louis -110 Chicago +100 Los Angeles -127 at San Diego +117American Leagueat New York -205 Cleveland +185 Toronto -141 at Tampa Bay +131 Boston -183 at Texas +168 Minnesota -150 at Chicago +140 at Kansas City -116 Detroit +106 at Oakland -147 Baltimore +137 Los Angeles -125 at Seattle +115InterleagueHouston -193 at Arizona +178NATIONAL 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.comTRANSACTIONSBASEBALLMajor League BaseballCOMMISSIONERS OFFICE „ Suspended Oakland SS Eric Marinez (Stockton-Cal) 80 games and N.Y. Mets C Walter Rasquin (Columbia-SAL) 50 games for violations of the Minor Le ague Drug Prevention and Treatment Program.American LeagueCLEVELAND INDIANS „ Recalled RHP Adam Plutko from Columbus (IL). LOS ANGELES ANGELS „ Optioned OF Ryan Schimpf to Salt Lake City (PCL). Recalled Jaime Barria from Salt Lake City. SEATTLE MARINERS „ Released OF Ichiro Suzuki and named him special assistant to the chairman. Selected the contract of RHP Erik Goeddel from Tacoma (PCL). TORONTO BLUE JAYS „ Placed 1B Justin Smoak on paternity leave. Optioned INF Gift Ngoepe to Buffalo (IL). Reinstated 3B Josh Donaldson from the 10-day DL. Recalled OF Dwight Smith Jr. and LHP Tim Mayza from Buffalo.National LeagueARIZONA DIAMONDBACKS „ Optioned 1B Christian Walker to Reno (PCL). Reinstated OF Steven Souza Jr. from the 10-day DL. ATLANTA BRAVES „ Claimed INF/OF Phil Gosselin off waivers from Cincinnati. CINCINNATI REDS „ Placed LHP Amir Garrett on the bereavement list. LOS ANGELES DODGERS „ Optioned INF/ OF Breyvic Valera to Oklahoma City (PCL). Placed LHP Hyun-Jin Ryu on the 10-day DL. Recalled RHP Yimi Gacia and INF/OF Tim Locastro from Oklahoma City. MILWAUKEE BREWERS „ Sent C Stephen Vogt to Biloxi (SL) for a rehab assignment. NEW YORK METS „ Agreed to terms in INF Cody Asche on a minor league contract. WASHINGTON NATIONALS „ Sent 3B Anthony Rendon to Potomac (Carolina) for a rehab assignment.Can-Am League QUEBEC CAPITALES „ Signed C Adam Ehrlich.Frontier LeagueEVANSVILLE OTTERS „ Released RHP Trevor Patterson. LAKE ERIE CRUSHERS „ Released LHP Trent Lunsford and RHP Drake Robison. RIVER CITY RASCALS „ Signed RHP Josh Kimborowicz. Released 1B Justin Chigbogu, C Tyler DeVinny, RHP Anthony Herron, LHP Zach Johnson, SS Ellis Kelly and OFs Cody Lovejoy and OF Brett Smith. SCHAUMBURG BOOMERS „ Released C Lucas Owens. SOUTHERN ILLINOIS MINERS „ Released RHPs Noe Artega and Corey Sessions, INFs Trevor Rucker and Julian Russell and OFs Ryan Sluder and OF Erik Williams.FOOTBALLNational Football LeagueATLANTA FALCONS „ Agreed to terms with QB Matt Ryan on a “ ve-year contract extension. CLEVELAND BROWNS „ Waived LB Dominique Alexander and RB Darius Jackson. DETROIT LIONS „ Traded DT Akeem Spence to Miami for an undisclosed 2019 draft pick. DALLAS COWBOYS „ Announced the retirement of TE Jason Witten. WASHINGTON REDSKINS „ Released OL Orlando Franklin. Signed OL Sean Welsh.Alliance of American FootballAAF „ Named Tom Veit head of business operations, Bill Kuharich vice president of player personnel and Tim Ruskell general manager of Alliance Orlando.HOCKEYNational Hockey LeagueNHL „ Suspended Washington F Tom Wilson three games for an illegal hit on Pittsburghs Zach Aston-Reese. ARIZONA C OYOTES „ Traded F Jordan Martinook and a 2018 fourth-round draft pick to Carolina for C Marcus Kruger and a 2018 third-round draft pick. NEW YORK RANGERS „ Agreed to terms with F Ville Meskanen.COLLEGESGEORGIA „ Signed football coach Kirby Smart to a seven-year contract. MIAMI „ Signed football coach Mark Richt to a two-year contract extension through the 2023 season. MUHLENBERG „ Named Lynn Tubman athletic director. PENN STATE „ Extended the contract of mens basketball coach Patrick Chambers through the 2021-22 season. WAKE FOREST „ Announced graduate mens basketball G Torry Johnson is transferring from Northern Arizona. PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON 2, PITTSBURGH 2April 26: Pittsburgh 3, Washington 2 April 29: Washington 4, Pittsburgh 1May 1: Washington 4, Pittsburgh 3Thursday: Pittsburgh 3, Washington 1Saturday : Pittsburgh at Washington, 7 p.m.Monday: Washington at Pittsburgh, TBDx-Wednesday, May 9: Pittsburgh at Washington, TBDPENGUINS 3, CAPITALS 1WASHINGTON 0 1 0 „ 1 PITTSBURGH 0 2 1 „ 3First Period„None. Penalties„Carlson, WSH, (hooking), 1:10. Second Period„1, Pittsburgh, Guentzel 9 (Crosby, Simon), 9:21. 2, Washington, Oshie 4 (Kuznetsov, Backstrom), 12:55 (pp). 3, Pittsburgh, Malkin 4 (Hornqvist, Kessel), 17:31 (pp). Penalties„Malkin, PIT, (slashing), 0:37; Stephenson, WSH, (slashing), 3:30; Guentzel, PIT, (tripping), 11:51; Guentzel, PIT, (slashing), 14:17; Oshie, WSH, (interference), 16:10. Third Period„4, Pittsburgh, Guentzel 10 (Letang, Crosby), 19:02 (pp). Penalties„ Washington bench, served by Stephenson (too many men on the ice), 18:49; Oshie, WSH, Major (“ ghting), 19:02; Letang, PIT, Major (“ ghting), 19:02. Shots on Goal„Washington 7-11-3„21. Pittsburgh 9-8-7„24. Power -play opportunities„Washington 1 of 3; Pittsburgh 2 of 4. Goalies„Washington, Holtby 6-3 (23 shots-21 saves). Pittsburgh, Murray 6-4 (21-20). A„18,650 (18,387). T„2:33. Referees„Francis Charron, Brad Watson. Linesmen„David Brisebois, Brad Kovachik.TAMPA BAY 2, BOSTON 1April 28: Boston 6, Tampa Bay 2April 30: Tampa Bay 4, Boston 2 Wednesday: Tampa Bay 4, Boston 1Today: Tampa Bay at Boston, 7 p.m.Sunday: Boston at Tampa Bay, 3 p.m.x-Tuesday: Tampa Bay at Boston, TBDx-Thursday, May 10: Boston at Tampa Bay, TBDWESTERN CONFERENCE WINNIPEG 2, NASHVILLE 1April 27: Winnipeg 4, Nashville 1April 29: Nashville 5, Winnipeg 4, 2OT May 1: Winnipeg 7, Nashville 4 Thursday: Nashville at Winnipeg, late Saturday: Winnipeg at Nashville, 9:30 p.m. x-Monday: Nashville at Winnipeg, TBD x-Thursday, May 10: Winnipeg at Nashville, TBDVEGAS 2, SAN JOSE 2April 26: Vegas 7, San Jose 0April 28: San Jose 4, Vegas 3, 2OTApril 30: Vegas 4, San Jose 3, OT Wednesday: San Jose 4, Vegas 0 Today: San Jose at Vegas, 10 p.m. Sunday, May 6: Vegas at San Jose, 7:30 p.m. x-Tuesday, May 8: San Jose at Vegas, TBDAHL CALDER CUP PLAYOFFSAll times EasternDIVISION FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE ATLANTIC DIVISION LEHIGH VALLEY VS. CHARLOTTEToday : Charlotte at Lehigh Valley, 7:05 p.m. Saturday : Charlotte at Lehigh Valley, 7:05 p.m. Tuesday : Lehigh Valley at Charlotte, 7 p.m. Wednesday, May 9: Lehigh Valley at Charlotte, 7 p.m. x-Saturday, May 12: Lehigh Valley at Charlotte, 6 p.m. x-Monday, May 14: Charlotte at Lehigh Valley, 7:05 p.m. x-Tuesday, May 15: Charlotte at Lehigh Valley, 7:05 p.m.NORTH DIVISION TORONTO 1, SYRACUSE 0Thursday : Toronto 6, Syracuse 4 Saturday : Syracuse at Toronto, 4 p.m. Sunday : Toronto at Syracuse, 7 p.m. Tuesday : Toronto at Syracuse, 7 p.m. x-Saturday, May 12: Syracuse at Toronto, 4 p.m. x-Monday, May 14: Toronto at Syracuse, 7 p.m. x-Wednesday, May 16: Syracuse at Toronto, 7 p.m.WESTERN CONFERENCE CENTRAL DIVISION MANITOBA VS. ROCKFORDToday : Rockford at Manitoba, 8 p.m.Saturday : Rockford at Manitoba, 5 p.m.Wednesday, May 9: Manitoba at Rockford, 8 p.m.Friday, May 11: Manitoba at Rockford, 8 p.m.x-Saturday, May 12: Manitoba at Rockford, 7 p.m.x-Tuesday, May 15: Rockford at Manitoba, 8 p.m.x-Wednesday, May 16: Rockford at Manitoba, 8 p.m.PACIFIC DIVISION TUCSON 1, TEXAS 0Wednesday : Tucson 2, Texas 1, OT Today : Texas at Tucson, 9:05 p.m. Monday : Tucson at Texas, 8 p.m. Wednesday, May 9: Tucson at Texas, 8 p.m. x-Friday, May 11: Tucson at Texas, 8 p.m. x-Sunday, May 13: Texas at Tucson, 9:05 p.m. x-Monday, May 14: Texas at Tucson, 9:05 p.m.ECHLAll Times Eastern Division Semi“ nals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 4, Worcester 2 Friday, April 13: Adirondack 3, Worcester 0 Saturday, April 14: Worcester 2, Adirondack 0 Sunday, April 15: Adirondack 3, Worcester 1 Wednesday, April 18: Adirondack 2, Worcester 1 Saturday, April 21: Worcester 6, Adirondack 5 Monday, April 23: Adirondack 3, Worcester 1 Manchester 4, Reading 0 Friday, April 13: Manchester 3, Reading 2, OT Saturday, April 14: Manchester 3, R eading 2, OT Monday, April 16: Manchester 4, Reading 3, OT Wednesday, April 18: Manchester 3, Reading 0 South Division Florida 4, Atlanta 0 Monday, April 16: Florida 4, Atlanta 1 Tuesday, April 17: Florida 3, Atlanta 2 Thursday, April 19: Florida 4, Atlanta 2 Friday, April 20: Florida 3, Atlanta 2, OT Orlando 4, South Carolina 0 Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando 2, South Carolina 1 Thursday, April 19: Orlando 2, South Carolina 1, OT Saturday, April 21: Orlando 2, South Carolina 1, OT Western Conference Central Division Toledo 4, Indy 0 Friday, April 13: Toledo 4, Indy 3, OT Sunday, April 15: Toledo 4, Indy 3 Wednesday, April 18: Toledo 3, Indy 1 Thursday, April 19: Toledo 3, Indy 2, OT Fort Wayne 4, Cincinnati 1 Saturday, April 14: Fort Wayne 4, Cincinnati 3, OT Sunday, April 15: Fort Wayne 3, Cincinnati 1 Thursday, April 19: Cincinnati 7, Fort Wayne 6, OT Saturday, April 21: Fort Wayne 2, Cincinnati 1 Sunday, April 22: Fort Wayne 4, Cincinnati 2 Mountain Division Colorado 4, Wichita 2 Sunday, April 15: Colorado 2, Wichita 1, OT Monday, April 16: Colorado 5, Wichita 2 Wednesday, April 18: Colorado 4, Wichita 2 Friday, April 20: Wichita 6, Colorado 0 Saturday, April 21: Wichita 5, Colorado 4, OT Monday, April 23: Colorado 5, Wichita 3 Idaho 4, Allen 3 Friday, April 13: Allen 3, Idaho 2 Saturday, April 14: Allen 5, Idaho 4 Wednesday, April 18: Allen 5, Idaho 3 Friday, April 20: Idaho 2, Allen 1 Sunda y, A p ril 22: Idaho 2 Allen 1 Tuesday, April 24: Idaho 6, Allen 3 Wednesday, April 25: Idaho 4, Allen 1 Division Finals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 2, Manchester 2 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 3, Adirondack 0 Sunday, May 6: Adirondack at Manchester, 6:00 p.m. Monday, May 7: Adirondack at Manchester, 7:00 p.m. x-Wednesday, May 9: Manchester at Adirondack, 7:00 p.m. South Division Florida 3, Orlando 0 Friday, April 27: Florida 4, Orlando 1 Saturday, April 28: Florida 5, Orlando 1 Thursday, May 3: Florida 5, Orlando 1 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 3, Idaho 0 Saturday, April 28: Colorado 1, Idaho 0, OT Sunday, April 29: Colorado 6, Idaho 2 Wednesday, May 2: Colorado 3, Idaho 2 Thursday, May 3: Colorado at Idaho, 9:10 p.m. x-Saturday, May 5: Colorado at Idaho, 9:10 p.m. x-Monday, May 7: Idaho at Colorado, 9:05 p.m. x-Wednesday, May 9: Idaho at Colorado, 9:05 p.m.HORSE RACINGKENTUCKY DERBY ODDSField for Saturdays 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. EDTGOLFPGA TOURWELLS FARGO CHAMPIONSHIPThursday at Quail Hollow Club, Charlotte, N.C. Purse: $7.7 million; Yardage: 7,554; Par: 71 (35-36)First RoundJohn Peterson 32-33„65 Peter Malnati 33-34„67 Tyrrell Hatton 33-34„67 Johnson Wagner 34-33„67 Keith Mitchell 32-35„67 Kyle Stanley 33-34„67 Aaron Wise 34-34„68 Rory McIlroy 34-34„68 Michael Thompson 33-35„68 Tom Lovelady 35-33„68 Keegan Bradley 34-34„68 Geoff Ogilvy 32-36„68 Ollie Schniederjans 32-36„68 Jason Dufner 34-34„68 Emiliano Grillo 33-35„68 Beau Hossler 33-35„68 Paul Casey 34-35„69 Jason Day 34-35„69 Tony Finau 32-37„69 Ross Fisher 34-35„69 Bud Cauley 34-35„69 T.J. Vogel 32-37„69 Sam Burns 35-34„69 Charl Schwartzel 34-36„70 Francesco Molinari 34-36„70 Alex Cejka 36-34„70 Sam Saunders 32-38„70 Luke List 35-35„70 Jhonattan Vegas 34-36„70 Hudson Swafford 36-34„70 Chesson Hadley 37-33„70 Cameron Tringale 35-35„70 Joel Dahmen 36-34„70 Patrick Rodgers 34-37„71 J.B. Holmes 36-35„71 Rod Pampling 35-36„71 Billy Hurley III 35-36„71 Aaron Baddeley 35-36„71 Stewart Cink 34-37„71 Ernie Els 35-36„71 Mackenzie Hughes 35-36„71 Greg Chalmers 36-35„71 Austin Cook 34-37„71 Blayne Barber 34-37„71 Xinjun Zhang 36-35„71 Shawn Stefani 36-35„71 Fabin Gmez 35-36„71 Patrick Reed 35-36„71 Tiger Woods 34-37„71 Charles Howell III 36-35„71 Brice Garnett 36-35„71 Graeme McDowell 34-37„71 Jonas Blixt 35-36„71 Jonathan Byrd 36-35„71 Rory Sabbatini 32-39„71 Richy Werenski 37-34„71 Sam Ryder 34-37„71 Talor Gooch 37-34„71 Tyrone Van Aswegen 37-35„72 Ted Potter, Jr. 35-37„72 Phil Mickelson 38-34„72 Bill Haas 36-36„72 Peter Uihlein 37-35„72 Troy Merritt 36-36„72 Bronson Burgoon 35-37„72 Sung Kang 34-38„72 Abraham Ancer 35-37„72 Sean OHair 36-36„72 Harold Varner III 36-36„72 Brian Harman 36-36„72 Rickie Fowler 34-38„72 Brooks Koepka 37-35„72 Nick Watney 36-36„72 Kevin Kisner 38-34„72 Webb Simpson 36-36„72 Martin Flores 37-35„72 Rob Oppenheim 36-36„72 Joaquin Niemann 35-37„72 Tom Hoge 37-36„73 J.J. Henry 36-37„73 Kevin Tway 36-37„73 Martin Kaymer 37-36„73 Daniel Berger 37-36„73 Adam Hadwin 35-38„73 Grayson Murray 36-37„73 Chris Stroud 37-36„73 Ryan Moore 37-36„73 Ben Martin 35-38„73 Byeong Hun An 37-36„73 Tyler Duncan 35-38„73 C.T. Pan 37-36„73 Robert Streb 34-39„73 Brandon Harkins 34-39„73 Justin Thomas 37-36„73 Alex Noren 34-39„73 Gary Woodland 37-36„73 Jason Kokrak 37-37„74 James Hahn 35-39„74 Shane Lowry 35-39„74 Russell Henley 40-34„74 Vijay Singh 38-36„74 Louis Oosthuizen 38-36„74 Derek Ernst 39-35„74 Jonathan Randolph 37-37„74 Ben Silverman 36-38„74 Vaughn Taylor 37-37„74 Xander Schauffele 39-35„74 Tommy Fleetwood 35-39„74 Lucas Glover 37-37„74 Dominic Bozzelli 40-34„74 Kyle Thompson 37-37„74 Andrew Putnam 35-39„74 Seamus Power 36-38„74 Adam Scott 39-36„75 Jamie Lovemark 37-38„75 Nate Lashley 35-40„75 Corey Conners 36-39„75 Danny Lee 35-40„75 Scott Brown 38-37„75 Bryson DeChambeau 40-35„75 Patton Kizzire 37-38„75 Ryan Blaum 36-39„75 Martin Piller 37-38„75 Roberto Daz 37-38„75 Nicholas Lindheim 39-36„75 Lanto Grif“ n 36-39„75 Chris Paisley 36-39„75 Whee Kim 36-40„76 Anirban Lahiri 37-39„76 Kelly Kraft 37-39„76 Denny McCarthy 40-36„76 D.A. Points 37-39„76 Stephan Jaeger 38-38„76 Carter Jenkins 39-37„76 Retief Goosen 40-37„77 Trey Mullinax 36-41„77 Bob Estes 39-38„77 Nick Taylor 37-40„77 Dylan Frittelli 35-42„77 Hideki Matsuyama 35-42„77 Adam Schenk 39-38„77 Brian Stuard 41-37„78 Davis Love III 41-37„78 J.T. Poston 37-41„78 Ryan Ruffels 40-38„78 Scott Stallings 38-41„79 Kevin Streelman 41-38„79 Matt Every 39-40„79 Dru Love 39-40„79 J.T. Grif“ n 43-36„79 Steve Marino 40-40„80 Smylie Kaufman 41-39„80 Mito Pereira 39-42„81 Charles Frost 37-45„82 Derek Fathauer 42-41„83TENNISATP WORLD TOURBMW OPENThursday at MTTC Iphitos, Munich; Purse: $608,000 (WT250); Surface: Clay-OutdoorMens Singles Second RoundMarton Fucsovics, Hungary, def. Marco Cecchinato, Italy, 7-6 (5), 6-1. Maximilian Marterer, Germany, def. Diego Schwartzman (3), Argentina, 6-4, 6-2. Philipp Kohlschreiber (6), Germany, def. Mischa Zverev, Germany, 6-2, 6-2. Roberto Bautista Agut (2), Spain, def. Casper Ruud, Norway, 6-4, 6-3.Mens Doubles Quarter“ nalsIvan Dodig, Croatia, and Rajeev Ram (2), United States, def. Ivo Karlovic, Croatia, and Nenad Zimonjic, Serbia, 6-3, 3-6, 10-7. Tim Puetz and Jan-Lennard Struff, Germany, def. Max Mirnyi, Belarus, and Philipp Oswald (4), Austria, 7-5, 7-5. Lukasz Kubot, Poland, and Marcelo Melo (1), Brazil, def. Mirza Basic, Bosnia-Herzegovina, and Marton Fucsovics, Hungary, 6-1, 6-1.MILLENNIUM ESTORIL (PORTUGAL) OPENThursday at Clube de Tenis do Estoril, Estoril, Portugal; Purse: $608,000 (WT250); Surface: Clay-OutdoorMens Singles Second RoundRoberto Carballes Baena, Spain, def. Cameron Norrie, Britain, 5-7, 6-2, 7-6 (1). Stefanos Tsitsipas, Greece, def. Kevin Anderson (1), South Africa, 6-7 (3), 6-3, 6-3. Pablo Carreno Busta (2), Spain, def. Nicolas Kicker, Argentina, 6-1, 7-5. Nicolas Jarry, Chile, def. Ricardo Ojeda Lara, Spain, 6-3, 7-6 (6).Mens Doubles Quarter“ nalsJonathan Eysseric, France, and Joe Salisbury, Britain, def. John Peers, Australia, and Jean-Julien Rojer (1), Netherlands, 6-4, 7-6 (4). Wesley Koolhof, Netherlands, and Artem Sitak, New Zealand, def. Gastao Elias and Pedro Sousa, Portugal, 7-6 (2), 4-6, 10-8. Kyle Edmund and Cameron Norrie, Britain, def. Alex de Minaur and Lleyton Hewitt, Australia, 6-4, 7-6 (4). Leonardo Mayer, Argentina, and Joao Sousa, Portugal, def. Robin Haase and Matwe Middelkoop, Netherlands, 6-2, 6-4.TEB BNP PARIBAS ISTANBUL OPENThursday at Garanti Koza Arena, Istanbul; Purse: $516,800 (WT250); Surface: Clay-OutdoorMens Singles Quarter“ nalsJeremy Chardy, France, def. Dusan Lajovic, Serbia, 4-6, 7-6 (3), 6-2. Thomas Fabbiano, Italy, def. Damir Dzumhur (2), Bosnia-Herzegovina, 6-2, 0-6, 6-2. Malek Jaziri, Tunisia, def. Marin Cilic (1), Croatia, 6-4, 6-2. Jiri Vesely (7), Czech Republic, def. Thiago Monteiro, Brazil, 6-2, 2-6, 7-6 (3).Mens Doubles Quarter“ nalsMarcin Mat kowski, Poland, and Divij Sharan (2), India, def. Dusan Lajovic and Viktor Troicki, Serbia, walkover. Jamie Cerretani, United States, and Daniel Nestor, Canada, def. Romain Arneodo, Monaco, and Hugo Nys, France, 6-4, 4-6, 10-4. Dominic Inglot, Britan, and Robert Lindstedt, Sweden, def. Ken and Neal Skupski (4), Britain, 7-6 (3), 6-3.WTA TOURGRAND PRIX DE SAR LA PRINCESSE LALLA MERYEMThursday at Royal Club de Tennis, Rabat, Morocco; Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles Quarter“ nalsAleksandra Krunic (7), Serbia, def. Paula Badosa Gibert, Spain, 6-2, 1-0 retired. Ajla Tomljanovic, Australia, def. Jana Fett, Croatia, 3-6, 6-3, 6-3. Elise Mertens (1), Belgium, def. Sara Errani, Italy, 6-3, 6-1. Hsieh Su-wei (8), Taiwan, def. Katarina Zavatska, Ukraine, 6-1, 6-1.Womens Doubles Semi“ nalsGeorgina Garcia Perez, Spain, and Fanny Stollar, Hungary, def. Rebecca Peterson, Sweden, and Sara Sorribes Tormo, Spain, 6-4, 6-4. Anna Blinkova, Russia, and Raluca Olaru, Romania, def. Lizette Cabrera, Australia, and Jana Fett, Croatia, 6-2, 6-3.J&T BANKA PRAGUE OPENThursday at TK Sparta Praha, Prague, Czech Republic, Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles Quarter“ nalsPetra Kvitova (2), Czech Republic, def. Katerina Siniakova (8), Czech Republic, 6-3, 6-3. Zhang Shuai (6), China, def. Jasmine Paolini, Italy, 6-4, 6-3. Mihaela Buzarnescu (7), Romania, def. Kristyna Pliskova, Czech Republic, 6-2, 6-3. Camila Giorgi, Italy, def. Sam Stosur, Australia, 6-2, 6-3. Womens Doubles Semi“ nalsNicole Melichar, United States, and Kveta Peschke, Czech Republic, def. Andrea Sestini Hlavackova and Renata Voracova, Czech Republic, 6-4, 6-0. Mihaela Buzarnescu, Romania, and Lidziya Marozava, Belarus, def. Barbora Stefkova and Barbora Strycova, Czech Republic, wal kover.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 tieToday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 2 3 9 9 8 Portland 2 1 2 8 7 6 Orlando 2 2 2 8 6 6 Seattle 2 1 1 7 4 3 Washington 1 2 2 5 7 8 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.Wednesdays GameOrlando 2, Chicago 0Saturday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) AUTO 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 first checkered flag 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 Enfinger. 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 first place, 29 points ahead of Enfinger. Brett Moffitt is third, followed by Ben Rhodes and Noah Gragson. ...Series regulars have won three of the first 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.com

PAGE 33

Page 6 SP www.yoursun.com Friday, May 4, 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=720582Golf 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 MLB: RaysBy Marc TopkinTampa Bay TimesRookie RHP Yonny Chirinos is expected to miss about a month after being diagnosed Thursday with mild strain of the flexor tendon in his right elbow. That was actually good news after the rookie righthander underwent an MRI and an examination by Rays orthopedist Dr. Koco Eaton as there was no structural damage. Chirinos, 24, experienced pain and tightness Tuesday as he prepared to throw a between-starts bullpen session, and the Rays immediately put him on the 10-day DL. Chirinos started the season with three scoreless appearances and earned the No. 4 spot in the rotation but is now 0-1, 3.71. LHP Ryan Yarbrough would seem the most likely candidate to replace Chirinos in the rotation in the near term, with RHP Nathan Eovaldi targeting a May 22-24 return from arthroscopic elbow surgery.Where did that new swagger come from? Rookie Chirinos to miss about a month MONICA HERNDON | TIMESTampa Bay Rays pitcher Yonny Chirinos th rows during the first inning of the game against the Texas Rangers at Tropicana Field. By Marc TopkinTampa Bay TimesST. PETERSBURG „ Besides a few more W's and a couple of new faces, there's something different about the Rays as they return to the Trop on Friday night after a nearly two-week trip. And a lot of it has to do with one of the players who has been providing some of the least production, veteran outfielder Carlos Gomez. "We kind of just all have some type of swagger going on," infielder Daniel Robertson explained. "In the dugout when the game's going on, we're loud, we're yelling, we're having fun. Everybody is picking each other up, we're kind of messing around. "Some switch flipped somewhere. I don't know when or where it was, but ever since then it was kind of a "talk smack" mentality. Come show up at the field with that swagger and confidence and that's how we're going to win. That's how we've been winning ballgames. Obviously, it's to the right intent. It's not to downgrade anybody or any team, but we've got to find that extra edge. I think that's what's going on. ƒ And he's a big part of that. He fires us up. He gets us going." There may not have been an aha moment „ though that memorable 28.85second performance arts display as Gomez rounded the bases celebrating his April 22 walk-off home run certainly sticks out „ but more of a slideshow compendium of things he said and done, despite still struggling to get going offensively, to provide leadership in assorted ways. "He definitely does," manager Kevin Cash said. "He's helped the team in many ways. He's gotten some big hits for us, the consistency is just not there yet. We have all the confidence in the world he's going to get going. Right now, you can tell how he's fighting it, he'll go up there and take strikes and swing at balls. that's pretty telling that a hitter is not seeing the ball that well. ƒ "His energy level has been outstanding. His positivity has been outstanding. It's so easy to get down on yourself performing maybe the way he has, and he has not." Gomez, 32, came to the Rays this spring with a reputation for playing animated, aggressively and emotionally, occasionally to the annoyance of opponents. And a predilection to stand up when challenged on it. Just ask the Braves, Pirates, Nationals, Yankees and Astros, all teams he has scuffled with in the last five years. But also, lesser known publicly, with a rep as a really caring and considerate teammate. Gomez showed that when he addressed the Rays squad in Boston in the midst of the early eight-game losing streak, reinforcing the need to stay positive and play hard. ("Somebody had to say it," Gomez said.) How he has tried to compensate for his lack of production by doing a lot of "little" things on the field „ stealing bases, bunting for hits, playing good defense, even getting hit by pitches. And by showing up every day with a positive attitude and a broad smile „ energetic, enthusiastic, and encouraging, always among the first to congratulate others. "The teammate he is when he is struggling says tremendous things about him," Robertson said. "He's still lifting us up. He had those encouraging words. He's getting the juices flowing before the game and getting us fired up. I can't say anything more about a guy like that." Gomez isn't the only Rays player providing leadership. The other veteran newcomer, Denard Span, also does a lot, with less visibility and certainly at lower volume. Chris Archer looks after the starting pitchers. Mallex Smith is something of the clubhouse DJ. Gomez said his drive comes from a basic philosophy: "Every day you have to find something positive to do," he said. "I prepare myself every day to help my team win a game or make my team better. "Offensively right now I'm not doing like I want to, like me. But there's many ways you can help your team. Give good advice to the young guys. Come here with a good attitude every single day. "I'm hitting like .180, but I come in here like I'm hitting .350." Swagger on.MONICA HERNDON | TIMESCarlos Gomez (27) celebrates after a home run against the Twins on April 22. By BRYAN LEVINESports WriterPORT CHARLOTTE „If youre a fan of a pitchers duel, Charlotte Sports Park was the place to be Thursday night. Charlotte Stone Crabs starting pitcher Willy Ortiz and St. Lucie Mets starter Harol Gonzalez kept their opponents quiet for much of the night. Peter Maris leadoff home run against Gonzalez in the seventh inning broke a scoreless tie for the games only run and propelled the Stone Crabs to a 1-0 victory. That was huge for us because that showed we can pitch and make the routine outs,Ž Stone Crabs manager Reinaldo Ruiz said. To end up winning 1-0, thats big for us „ especially our pitching staff.Ž Ortiz cruised through 6 ‡ scoreless innings with just three hits, two walks and two hit batters charged to him. After walking a batter with one out in the sixth inning, Curtis Taylor took over and struck out a pair to keep the inherited runner stranded on base. Taylors relief efforts of 2 ‡ innings earned himself credit for the victory. He allowed only one hit, on walks and struck out three batters. Ortiz got himself into a jam in the fifth inning when he allowed the bases loaded with just one out. The 22-year-old escaped the jam unscathed, getting a strikeout and a ground out to eliminate the threat. He made it through the Mets batting order the first time around facing the minimum nine batters. He surrendered just a walk in the first three innings and was aided by an inningending double play in the third. Willy was just using his fastball in and out,Ž Ruiz said. He was aggressive. He was changing speeds and using his slider effectively. His tempo was great. He moved quick and was working really fast. That works well for him.Ž For the Mets, Gonzalez was just as good as Ortiz, except his manager kept him kept him in one batter too long. Gonzalez gave up four hits over six-plus innings of work, with the only run allowed being the Maris home run. It was a 3-1 count and I was sitting fastball the whole time and I got my pitch,Ž Maris said. It was awesome, but it wasnt just me. Willy pitched a great game and then Curtis came in and shut it down. It was a good team win.Ž Nate Lowe was named Florida State League player of the month yesterday. Lowe hit .393 with five home runs and 24 RBI in the month of April. With the help of 10 walks, he had a league-best .460 on-base percentage. He currently leads the Tampa Bay Rays organization in batting and RBI. Lowe had an infield single in his final at-bat of the night on Thursday. Its a blessing,Ž Lowe said. Im thankful for the players around me making me better and Ive been seeing some hard work come to fruition.Ž The Stone Crabs will turn the page today and begin a three-game set against the Bradenton Marauders beginning at 6:35 p.m. Brock Burke (1-2, 6.33 ERA) will face James Marvel (1-2, 4.23)STONE CRABS 1, METS 0St. Lucie AB R H BI BB SO Avg. Zanon CF 4 0 1 0 0 0 .227 Gimenez SS 3 0 0 0 0 1 .278 Strom RF 3 0 0 0 0 0 .275 Dimino DH 4 0 0 0 0 1 .211 Paez 3B 3 0 0 0 0 0 .214 Cone LF 4 0 1 0 0 1 .288 Winningham 1B 2 0 0 0 2 1 .190 Burdick 2B 3 0 1 0 0 1 .270 Rizzie C 3 0 0 0 0 2 .222 Charlotte AB R H BI BB SO Avg. Fox SS 2 0 1 0 1 0 .363 J. Lowe CF 3 0 1 0 1 1 .296 Tenerowicz DH 3 0 0 0 1 0 .315 N. Lowe 1B 4 0 1 0 0 0 .390 Sanchez RF 4 0 0 0 0 1 .320 Padlo C 4 0 1 0 0 0 .241 Maris 2B 4 1 2 1 0 0 .393 Roach 3B 4 0 0 0 0 0 .250 Mastrobuoni LF 2 0 0 0 0 1 .274 St. Lucie 000 000 000 … 0 4 1 Charlotte 000 000 10x … 1 6 1 HR: Maris (1). RBI: Maris (3). LOB: St. Lucie 7 Charlotte 10. RISP: St. Lucie 1-for-8, Charlotte 0-for-9. SAC: Gimenez Mastrobuoni. GIDP: Rizzie. E: Paez (5, “ elding) Taylor (2, pickoff). SB: J. Lowe (8), Fox (6). PITCHING ST. LUCIE IP H R ER BB SO HR ERA Gonzalez (L, 0-3) 6.0 4 1 1 2 3 1 3.96 Pobereyko 1.0 0 0 0 1 0 0 1.46 Zanghi 1.0 2 0 0 0 0 0 0.00 CHARLOTTE IP H R ER BB SO HR ERA Ortiz 6.1 3 0 0 2 4 0 2.05 Taylor (W, 3-0) 0.0 0 0 0 0 0 0 0.00 HBP: Paez (by Ortiz); Fox (by Gonzalez). Umpires: HP: Matt Carlyon. 1B: Robert Nunez. Time: 2:23. Att: 1,663Contact Bryan Levine at blevine@sun-herald.com.MILB: Stone Crabs 1, Mets 0Ortiz, Maris lead Stone Crabs to winOrtiz cruised through 6 ‡ scoreless innings with just three hits, two walks and two hit batters charged to him Associated PressMIAMI „ Defensive tackle Akeem Spence has been acquired by the Miami Dolphins from the Detroit Lions for an undisclosed 2019 draft pick. The Dolphins swung the deal announced Thursday to plug a hole created when they released five-time Pro Bowl tackle Ndamukong Suh for salary cap reasons. Spence will join a rotation at tackle that also includes Jordan Phillips, Davon Godchaux and Vincent Taylor. NFL: DolphinsDolphins acquire DT Akeem Spence

PAGE 34

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 292 11.71 +30.1AAR AIR .30 .7 25 45.91 33.17 119 43.52 +10.8ABB Ltd ABB .76e 3.3 ... 28.67 21.92 1142 23.31 -13.1tABM ABM .70 2.3 19 45.12 30.26 647 30.25 -19.8AES Corp AES .52 4.2 11 12.45 9.86 5931 12.30 +13.6AFLAC s AFL 1.04 2.3 14 46.19 36.41 4128 44.45 AG MtgeIT MITT 1.90 10.5 6 19.95 16.31 142 18.03 -5.2AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 1 25.65 +1.2AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 4 25.28 -.2tAGCO AGCO .60 1.0 26 75.95 58.80 1167 59.40 -16.8AH Belo AHC .32 6.5 ...dd 6.15 4.35 73 4.95 +3.1AK Steel AKS ... ... 20 7.04 4.00 11126 4.34 -23.3AMC Ent AMC .80 4.8 ...dd 30.10 10.80 1474 16.55 +9.6AMCON DIT .72 .8 10 113.60 80.95 0 90.00 -8.0AMN Hlth AMN ... ... 25 68.20 34.71 730 64.75 +31.5ARC Docu ARC ... ... 14 4.84 2.04 142 2.17 -14.9ASA Gold ASA .04e .4 ...q 12.99 10.12 83 10.71 -5.4tAT&T Inc T 2.00f 6.3 12 39.80 31.90 40079 31.94 -17.8AT&T 66 n TBB ... ... ... 26.72 24.47 151 24.78 -5.0A10 Ntwks ATEN ... ... ...dd 8.88 5.63 205 6.20 -19.7AU Optron AUO .18e ... ... 5.35 3.62 2087 4.13 -.7AVX Cp AVX .46 3.0 ...dd 20.22 14.51 187 15.18 -12.3AZZ Inc AZZ .68 1.6 24 58.65 40.00 153 43.55 -14.8Aarons AAN .12f .3 9 49.77 34.03 676 40.48 +1.6AbbottLab ABT 1.12 1.9 26 64.60 42.88 5606 57.93 +1.5AbbVie ABBV 3.84f 3.8 18 125.86 64.61 7699 100.28 +3.7AberFitc ANF .80 3.0 ...dd 29.20 8.81 2362 26.35 +51.2AbdAsPac FAX .42 9.2 ...q 5.29 4.55 353 4.58 -6.1AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 38 6.02 -5.5AbdnChile CH .58e 6.5 ...q 9.64 6.93 194 8.89 -.4AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 11 8.57 -2.8AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.65 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 17.68 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.22 17 8.96 -.6AbdnLatA 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 21.34 878 23.88 -12.7Accenture ACN 2.66 1.8 27 165.58 119.10 1708 151.73 -.9AccoBrds ACCO .24 2.0 21 13.98 10.35 560 11.90 -2.5AcmeU ACU .44 2.0 20 29.40 19.00 21.50 -8.1AcornInt rs ATV ... ... ... 28.50 9.33 0 26.20 +48.5ActiniumP ATNM ... ... ...dd 1.50 .33 730 .35 -47.3Act 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 0 21.10 -1.3Actuant ATU .04 .2 72 27.95 21.50 449 23.15 -8.5Acuity AYI .52 .5 12 208.83 110.67 775 111.37 -36.7Acushnet n GOLF ... ... ... 24.70 15.16 412 22.06 +4.6AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.86 235 14.80 -1.5AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 44 19.52 -1.6AdmRsc AE .88 1.8 ...dd 50.59 32.80 5 48.53 +11.6tAdecaogro AGRO ... ... ... 11.92 7.22 735 7.22 -30.2tAdient n ADNT 1.10 2.0 ... 86.42 57.40 3645 55.84 -29.0AdtalemGl ATGE .36 .8 18 50.15 30.15 523 47.40 +12.7AdvAuto AAP .24 .2 21 151.72 78.81 712 115.43 +15.8AdvDisp n ADSW ... ... ... 25.71 20.94 713 22.90 -4.3AdvDrainS WMS .28 1.1 21 28.15 17.90 142 24.65 +3.4Advansx n ASIX ... ... ... 46.51 26.45 164 36.30 -13.7AdvOil&Gs AAV ... ... 5 7.35 2.70 307 3.05 -29.1AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 31 15.12 -4.8AdvCCvII AGC .56 9.9 ...q 6.49 5.40 151 5.66 -5.5AdvClEnh LCM .84 10.5 ...q 8.90 7.73 75 8.00 -4.0AdSDorWr AADR .32e .6 ...q 64.00 45.81 15 57.27 -2.7AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 37 36.78 +1.7AdSNewT n FNG ... ... ... 24.13 19.60 24 20.47 -4.7AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 31.40 +1.3AdvSmCap SCAP ... ... ... 36.97 30.53 34.87 -.4AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.19 -.3AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.08 -.2AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 18 47.93 -.9AdvSStarG VEGA ... ... ...q 31.97 28.56 0 30.22 -2.0Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 3 66.68 -6.7AdvMeidll 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 7 31.27 +.6AdMadDm FWDD .18e .3 ...q 57.19 46.83 52.41 -2.0AdvActBear HDGE ... ... ...q 9.21 7.43 223 8.52 +8.7Aecom ACM ... ... 11 39.90 30.15 675 34.05 -8.3AegeanMP ANW .08 2.4 9 10.80 1.75 1237 3.30 -23.3Aegon AEG .25e 3.6 ... 7.48 4.81 3266 6.91 +9.7Aegon cap AEH 1.59 6.2 ... 26.32 25.40 28 25.69 -.5Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 14 25.80 -.6Aegon t AEB .77 3.1 ... 25.44 23.55 18 24.69 +2.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 55.67 42.35 1719 53.63 +1.9Aerocntry ACY ... ... 3 17.34 9.70 0 15.65 +2.7AerohiveN HIVE ... ... ...dd 6.50 3.02 343 3.92 -32.8AerojetR AJRD ... ... ...dd 36.25 20.06 1322 25.62 -17.9Aetna AET 2.00 1.2 17 194.40 138.91 3652 172.13 -4.6AffilMgrs AMG 1.20 .7 12 216.99 148.81 524 160.07 -22.0Agilent A .60 .9 78 75.00 55.60 2220 66.34 -.9Agnico g AEM .44 ... 40 51.86 37.35 923 42.51 -7.9AgreeRlt ADC 2.08 4.2 23 53.65 43.74 145 49.00 -4.7Air Inds AIRI .60 40.7 ... 3.33 1.15 18 1.48 -12.7AirLease AL .40 .9 5 50.70 34.42 767 42.68 -11.2AirProd APD 4.40f 2.7 24 175.17 140.78 1136 160.43 -2.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 9 25.30 18.97 519 21.25 -9.1AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 13 24.92 -6.2AlamoGp ALG .44f .4 28 120.58 81.67 74 104.87 -7.1AlamosGld AGI .02 .4 ... 8.58 4.83 964 5.46 -16.1AlaskaAir ALK 1.28f 2.0 8 95.75 57.60 2706 62.92 -14.4AlbnyIn AIN .68 1.2 45 68.85 45.80 68 58.40 -5.0Albemarle ALB 1.34f 1.4 21 144.99 86.75 1382 97.89 -23.5Alcoa Cp AA ... ... 49 62.35 29.55 3666 53.28 -1.1AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 296 22.84 -17.7Alexanders ALX 18.00 4.6 ... 437.35 332.98 6 388.12 -2.0AlexREE ARE 3.60 2.8 32 134.37 113.01 721 126.73 -3.0AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 719 35.45 -4.2AlexcoR g AXU ... ... ... 1.85 1.10 426 1.49 -6.3AlgonPw n AQN .47 ... ... 11.34 9.51 67 9.92 -11.1Alibaba BABA ... ... 52 206.20 114.00 26088 182.45 +5.8Timmins g TGD/O ... ... 1 .48 .43 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 85 1.92 -47.7AllegCp Y ... ... ...cc 639.42 521.07 78 566.62 -4.9AllegTch ATI ... ... ...dd 30.25 14.54 1472 26.92 +11.5tAllegion ALLE .84 1.1 ... 89.81 74.94 1348 74.82 -6.0Allergan AGN 2.88f 2.0 9 256.80 142.81 3759 147.60 -9.8Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.8 23 81.24 66.64 297 78.79 +6.0AlliCAMun AKP .70 5.5 ...q 14.02 12.49 79 12.67 -6.8tAlliData ADS 2.28 1.2 12 278.33 198.70 902 194.64 -23.2AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 89 12.57 -6.2AlliOne rs AOI ... ... ...dd 30.70 9.85 164 21.00 +58.5AlliBGlbHi AWF .84 7.1 ...q 13.12 11.70 267 11.77 -7.8AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.6 13 28.15 20.60 589 26.90 +7.4AlliantEg s LNT 1.34f 3.1 22 45.52 36.84 1753 43.23 +1.5AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 206 6.80 -3.3AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 260 5.98 -3.7AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 220 12.65 -3.1AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 53 21.04 -.4Allz24Tgt n CBH ... ... ... 10.05 8.75 12 9.26 +1.8AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 35 22.58 +3.4AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 1 25.42 -.2AllisonTrn ALSN .60 1.5 14 45.69 32.93 2182 40.10 -6.9Allstate ALL 1.84f 2.0 14 105.36 83.11 2548 94.05 -10.2Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 10 25.00 -2.3Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 135 25.59 -2.5Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 24 25.55 -1.8Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 2 25.95 -1.7Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 33 25.92 -1.3 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 38 26.00 -2.3AllyFincl ALLY .52 2.0 11 31.29 18.11 3984 26.00 -10.8AlmadM n AAU ... ... ... 1.53 .71 162 .80 -22.1AlpUSQVal QVAL 1.35e 4.6 ...q 33.51 24.53 10 29.24 -4.8AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.52 3 32.76 -.9AlpMoIntQ IMOM ... ... ...q 33.00 25.58 1 29.65 -2.4AlpMoUSQ QMOM ... ... ... 31.51 24.51 3 29.40 +2.8AlpArcVl n VMOT ... ... ... 31.39 24.70 24 28.66 -1.1AlphaPro APT ... ... 17 4.25 2.70 2 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 22 10.54 -2.4AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 213 6.37 -5.5AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 227 8.94 -5.6AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 10 43.41 -3.4AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 2 67.46 -3.0AlpDisrTc n DTEC ... ... ... 29.82 24.40 5 26.92 +6.8AlpBzSoMed BUZ ... ... ... 36.15 27.24 1 33.41 +4.3AlpsRivFlex RFFC ... ... ... 35.25 30.68 5 31.94 -8.0Alps RivDiv RFDA ... ... ... 33.92 27.47 6 30.88 -2.5AlpRvrCare RFCI ... ... ... 25.70 23.78 11 23.88 -3.3AlpRivUncn RFUN ... ... ... 26.57 25.08 4 25.25 -3.1AlpSprtJG SGDJ ... ... ...q 38.94 27.95 2 30.89 -8.1AlpMedBrk SBIO ... ... ...q 37.20 24.10 16 34.07 +3.9AlpSprotG SGDM .12e .6 ...q 22.94 18.32 15 19.81 -4.3AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 1 35.27 -2.7AlpEDvDg EDOG .73e 3.1 ...q 27.38 23.18 14 23.44 -7.8AlpAlerEn ENFR 1.35e 6.5 ...q 24.50 19.24 3 20.92 -9.4AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 33 28.43 -.8AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 7 41.22 -.9AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 34 24.45 -2.8AlpsDvDog SDOG 1.40e 3.3 ...q 49.27 41.31 180 43.02 -6.1AlpAlerMLP AMLP 1.35e 13.6 ...q 12.47 9.01 15270 9.94 -7.9Alteryx n AYX ... ... ... 39.21 16.66 504 33.78 +33.7tAltice n ATUS ... ... ...dd 35.29 17.02 1938 16.83 -20.7AltisrcAst AAMC ... ... ...dd 116.00 55.00 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 7252 56.36 -21.1AlumChina ACH ... ... ... 23.54 11.01 57 13.75 -23.3ATrFn pfA AFSIpA 1.69 9.5 ... 25.28 13.96 6 17.75 -13.8AmTrF pfB AFSIpB 1.81 10.1 ... 25.23 12.92 4 18.00 -17.6AmTrF pfC AFSIpC 1.91 10.3 ... 25.57 14.91 3 18.59 -17.4AmTrF pf F AFSIpF ... ... ... 24.19 13.93 34 17.82 -13.2AmTrF pfE AFSIpE ... ... ... 26.09 14.80 3 20.97 -8.5AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 24.98 -3.5AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 34 24.09 -3.6AmTrF pfD AFSIpD 1.88 10.1 ... 25.46 14.42 14 18.58 -16.3AmberRd AMBR ... ... ...dd 10.29 6.14 30 9.39 +27.9Ambev ABEV .05e .8 6 7.43 5.30 16084 6.34 -1.9Ameren AEE 1.83 3.1 21 64.89 51.89 918 58.74 -.4Ameresco AMRC ... ... 19 13.20 5.25 115 11.55 +34.3AMovilL AMX .17e .9 13 19.91 14.96 1938 17.91 +4.4AmMovl A AMOV ... ... ... 19.87 14.91 2 17.80 +4.7AmAssets AAT 1.08f 3.2 21 41.69 30.62 462 33.91 -11.3AmAxle AXL ... ... 4 20.27 13.38 4828 14.35 -15.7AmCampus ACC 1.84f 4.7 39 49.26 34.52 536 39.37 -4.0AEagleOut AEO .55f 2.7 19 22.03 10.23 3288 20.55 +9.3AEP AEP 2.48 3.6 18 78.07 63.32 2334 69.24 -5.9AEqInvLf AEL .24f .9 17 35.79 23.02 956 28.08 -8.6AmExp AXP 1.40 1.4 15 102.96 75.97 3559 97.14 -2.2AFnclGrp AFG 1.40 1.3 19 121.69 95.19 493 108.82 +.3AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 19 25.64 -2.2AFnclGp 55 AFGH 1.50 6.0 ... 28.40 25.00 7 25.21 -3.9AHm4Rent AMH .20 1.0 ... 23.23 18.39 1046 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 7 25.33 -7.5AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 2 24.94 -6.9tAH4Rn pfG AMHpG 1.47 6.6 ... 26.38 22.30 11 22.34 -11.2AHm4R pfF AMHpF ... ... ... 26.27 22.43 8 22.50 -12.0AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9tAmIntlGrp AIG 1.28 2.5 ...dd 67.30 52.42 23095 51.94 -12.8AmLorain ALN ... ... ...dd .56 .14 163 .16 -8.0AMidstrm AMID 1.65 15.2 ...dd 15.25 9.65 356 10.85 -18.7AmrRlty ARL ... ... ...dd 21.57 7.00 11 17.90 +39.3AmRenAs n ARA ... ... ... 24.07 9.91 132 14.40 -17.2AmShrd AMS ... ... 11 4.50 2.25 2 2.37 -8.7AmStsWtr AWR 1.02 1.8 30 60.00 43.08 216 56.12 -3.1AmTower AMT 3.00f 2.2 40 155.28 125.24 1859 137.58 -3.6ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 39 24.00 16.70 65 21.10 +7.4AmWtrWks AWK 1.82f 2.1 37 92.37 74.63 1094 85.29 -6.8AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.2 34 48.37 39.41 243 41.47 -10.3Ameriprise AMP 3.60f 2.7 11 183.90 118.84 1590 131.49 -22.4AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 3479 85.37 -7.0Ametek AME .36 .5 29 79.32 58.73 4549 69.99 -3.4tAmiraNatF ANFI ... ... ... 7.05 3.64 139 3.70 -11.3Ampco AP ... ... ...dd 18.60 8.49 32 9.20 -25.8Amphenol APH .92f 1.1 34 93.62 71.37 1293 84.28 -4.0AmpioPhm AMPE ... ... ... 4.95 .38 214 2.78 -31.7AmpSrLn n YESR ... ... ... 28.57 23.85 24.85 +1.8AmpDivOpt DIVO ... ... ... 30.56 25.82 1 27.82 -4.1AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 67 1.06 +5.0Amrep AXR ... ... 9 7.71 5.61 0 7.20 +2.6Anadarko APC 1.00f 1.5 77 68.18 39.96 4917 66.03 +23.1Anadrk 18 AEUA 3.75 11.9 ... 48.28 28.60 33 31.50 -9.1Andeavor ANDV 2.36 1.7 50 144.08 80.46 3201 141.56 +23.8tAndeavLog ANDX 4.42f 10.7 22 55.21 41.27 1632 41.40 -10.4Anf DvAlt n DALT ... ... ... 10.57 9.62 1 9.96 -2.0AnglogldA AU ... ... ... 12.40 8.86 5828 8.90 -12.7ABInBev BUD 3.19e 3.3 24 126.50 94.57 4497 96.62 -13.4tAnixter AXE ... ... 13 88.85 58.13 303 56.75 -25.3tAnnaly NLY 1.20 11.8 11 12.73 10.00 26088 10.21 -14.1Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 15 25.46 -.1Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 9 25.29 -.3Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 65 24.05 -2.9Annaly pfF NLYpF ... ... ... 26.59 24.54 68 25.14 -2.6Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 364 17.05 -13.5AnteroMid AM 1.56f 6.1 20 35.55 24.20 278 25.76 -11.3AnteroRes AR 1.00 5.4 38 22.68 16.31 4597 18.38 -3.3Anthem ANTM 3.00 1.3 15 267.95 174.96 1656 230.77 +2.6Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.6 10 6.35 4.55 494 4.76 -12.5Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 3 26.33 -.4Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 25.41 -7.5Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 14 25.00 -.6Aon plc AON 1.60f 1.1 34 152.78 122.23 941 140.00 +4.5Apache APA 1.00 2.6 24 52.67 33.60 7484 38.54 -8.7AptInv AIV 1.52 3.7 ...cc 46.72 37.97 567 40.66 -7.0AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.56 1 25.82 -5.8ApolloCRE ARI 1.84 10.2 11 19.26 17.56 1978 18.12 -1.8ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 10 25.24 -2.2ApolloGM APO 1.95e 6.4 11 37.35 25.61 3323 30.67 -8.4ApollG pfA APOpA 1.60 6.6 ... 26.62 23.98 39 24.25 -7.8ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 9 25.16 -3.5ApollSrFlt AFT 1.08a 6.4 ...q 18.69 16.08 93 16.99 +4.7ApolloTact AIF 1.20a 7.6 ...q 16.66 15.37 42 15.73 -.1AppHReit n APLE 1.20 6.6 30 20.19 16.72 1102 18.07 -7.4ApldIndlT AIT 1.20 1.9 17 75.40 54.00 156 64.40 -5.4Aptargrp ATR 1.28 1.4 27 96.39 79.97 560 91.12 +5.6Aptiv APTV .22 .2 18 96.91 69.96 2441 91.12 +7.4AquaAm WTR .82 2.3 26 39.55 31.18 445 35.18 -10.3Aquantia n AQ ... ... ... 18.49 9.60 377 11.84 +4.5Acquavnt n WAAS ... ... ... 17.87 10.87 35 14.58 -6.1Aramark ARMK .42 1.1 17 46.09 36.25 1525 36.61 -14.3ArborRT ABR .84f 9.6 8 8.99 7.83 535 8.78 +1.6Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 1 25.69 +1.4ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 2 25.40 -.6ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 0 26.14 -.2ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 4054 33.88 +4.9ArchCoal ARCH 1.60 2.0 7 102.61 60.13 405 78.94 -15.3ArchDan ADM 1.34f 3.1 18 46.25 38.59 4863 43.60 +8.8Archrock AROC .48 4.7 26 13.01 8.25 1911 10.20 -2.9tArconic ARNC .24 1.4 ...dd 31.17 17.30 8637 16.93 -37.9Arconic 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 ... ... 23 10.80 7.40 1132 8.65 -16.4 ArcusBio n RCUS ... ... ... 19.67 13.26 133 16.30 -5.2Ardaugh n ARD .56 3.0 ... 24.54 17.43 31 18.93 -10.3ArdmoreSh ASC ... ... ...dd 9.05 6.40 150 8.05 +.6AresCmcl ACRE 1.12f 8.5 12 13.86 11.96 202 13.18 +2.2AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 61 16.37 -.3AresMgmt ARES 1.18e 5.3 34 25.95 17.25 352 22.20 +11.0AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 10 26.12 -1.4Argan AGX 1.25e ... 7 72.13 36.30 161 40.80 -9.3AristaNetw ANET ... ... 63 311.67 138.80 1172 267.85 +13.7ArkInnova ARKK ... ... ...q 45.35 25.61 216 39.29 +6.0ArkIndInno ARKQ ... ... ...q 37.14 26.86 20 32.45 -1.5ArkGenom ARKG ... ... ...q 30.51 19.81 192 25.54 +4.3ArkWebX.O ARKW .94p .8 ...q 55.31 30.98 82 50.29 +9.2Ark 3dPr n PRNT ... ... ... 27.21 22.65 3 23.45 -3.8Ark IsrTc n IZRL ... ... ... 22.04 19.16 4 19.57 -3.9ArlingAst AI 2.20 19.6 6 15.03 9.90 1036 11.23 -4.7ArlingAst23 AIW 1.66 7.0 ... 25.45 23.58 2 23.65 -3.2ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 2 23.65 -2.4ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 0 24.89 -.2ArmadaHof AHH .80f 5.8 18 16.00 12.66 210 13.81 -11.1ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 0 25.25 -.8ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 5 24.78 -1.0ArmourR rs ARR 2.72 11.9 5 27.60 21.40 428 22.79 -11.4ArmsFloor AFI ... ... 61 20.20 12.03 170 12.85 -24.1ArmstrWld AWI ... ... 13 64.60 41.20 675 57.15 -5.6ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 15 17.12 -4.8ArrowEl ARW ... ... 10 87.26 72.31 720 73.65 -8.4ArwQVMEq QVM ... ... ...q 30.15 24.02 27.35 -1.3ArtisanPtr APAM 2.40a 7.5 21 41.45 27.23 441 31.85 -19.4AskanoG g AKG ... ... ... 2.47 .43 413 1.16 +64.3AsburyA ABG ... ... 10 76.40 49.10 200 69.50 +8.6AshfordHT AHT .48 6.8 ...dd 7.20 5.42 339 7.04 +4.6Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 2 25.48 +1.2AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 5 22.90 -9.8AshfrH pfG AHTpG 1.84 8.0 ... 25.44 22.23 20 22.95 -8.6AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 32 23.20 -8.7AshfrdH pfI AHTpI 1.88 8.1 ... 25.16 22.62 23 23.35 -7.0Ashford AINC ... ... ...cc 109.82 47.03 5 94.00 +1.1Ashland ASH .90m 1.3 40 77.16 59.44 744 71.48 +.4AsiaPc APB .61e 2.0 ...q 15.71 12.05 1 14.16 -1.8AsiaTigr GRR .07e .6 ...q 11.49 9.79 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 1 4.45 -8.8AspenIns AHL .96 2.3 ...dd 52.40 34.80 1083 41.15 +1.4Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 9 25.61 -6.1AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 34 24.33 -5.6AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 1 25.60 -5.8AsscBc pf D ASBpD ... ... ... 26.65 24.08 9 24.87 -4.2AsscdBanc ASB .60 2.3 18 27.20 20.95 1744 26.00 +2.4AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 9 36.35 +6.6Assurant AIZ 2.24 2.5 35 106.99 84.34 1016 88.62 -12.1AssuredG AGO .64 1.8 7 45.73 32.97 789 35.60 +5.1AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.36 4 25.72 -1.1AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 6 25.22 -3.6AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 1 24.91 -.6AsteriasBio AST ... ... ...dd 3.95 1.20 181 1.35 -40.0AstraZen s AZN 1.37e 3.8 9 36.75 28.43 4985 35.82 +3.2AtHomGr n HOME ... ... 57 37.27 18.20 330 35.37 +16.4tAtento SA ATTO .34p ... 9 12.90 7.40 85 7.10 -30.0Athene n ATH ... ... ... 55.22 45.15 1597 47.56 -8.0AtkoreInt n ATRK ... ... ... 26.46 15.05 236 18.19 -15.2AtlPwr g AT .12 ... ...dd 2.60 1.80 522 2.25 -4.3ATMOS ATO 1.94f 2.2 16 93.56 76.46 606 88.06 +2.5AurynRs n AUG ... ... ... 3.00 1.24 39 1.34 -18.3AutoNatn AN ... ... 12 62.02 38.20 1054 47.13 -8.2Autohome ATHM ... ... 39 100.66 35.40 1110 93.74 +45.0Autoliv ALV 2.32 1.7 22 153.84 102.03 644 138.58 +9.0AutoZone AZO ... ... 14 797.89 491.13 307 636.85 -10.5Auxilio n AUXO ... ... 32 5.60 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 9 2.24 +12.0AvalonBay AVB 5.88f 3.6 22 199.52 152.65 408 162.85 -8.7sAvangrid n AGR 1.73 3.2 41 53.91 43.13 556 53.75 +6.3AvayaHl n AVYA ... ... ... 23.76 19.08 636 23.00 +15.0AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.2 27 123.67 81.84 609 104.22 -9.3Avianca AVH .18e 2.2 ... 9.76 6.37 86 8.07 +.5AvinoSG g ASM ... ... ... 1.89 1.14 95 1.42 +6.0Avista AVA 1.49f 2.9 29 52.83 40.79 324 51.81 +.6Avnet AVT .76f 2.0 9 44.85 35.67 908 38.82 -2.0Avon AVP ... ... 23 3.89 1.85 7667 2.25 +4.7Axalta AXTA ... ... ... 38.20 27.77 1915 30.74 -5.0AXIS Cap AXS 1.56 2.8 ...dd 66.52 47.43 1777 56.58 +12.6AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 5 24.32 -3.6AxisCap pfE AXSpE ... ... ... 25.85 23.39 29 24.06 -4.4Azul n AZUL ... ... ... 35.05 19.43 616 28.66 +20.3AzurePwr n AZRE ... ... ... 18.10 12.53 1 14.90 +4.9B -B&G Foods BGS 1.86 8.2 6 41.20 22.00 2133 22.55 -35.8B2gold g BTG ... ... 71 3.30 2.20 1441 2.85 -8.1BB&T Cp BBT 1.50a 2.9 16 56.31 41.17 5101 52.45 +5.5BB&T pfD BBTpD ... ... ... 25.79 24.87 12 25.45 BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 14 25.08 -.7BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 210 25.10 +.3BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 9 24.99 -.7BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 15 25.95 -3.9BBVABFrn BFR .25e 1.3 ... 27.45 14.55 435 19.81 -21.4BBX Cap n BBX .03 .3 ... 10.17 5.87 216 9.76 +22.5tBCE g BCE 3.02 ... ... 49.06 41.57 1132 41.39 -13.8sBG Staffing BGSF 1.00 4.7 25 21.24 14.26 43 21.24 +33.2BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 3 25.80 -.4BHP BillLt BHP 1.66e 3.5 ... 50.79 33.42 2221 47.65 +3.6BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 2705 42.71 +6.0BP MidPt n BPMP ... ... ... 23.00 16.83 283 18.99 -7.7BP PLC BP 2.38 5.3 24 45.10 33.90 5896 44.73 +6.4BP Pru BPT 3.60e 15.5 4 27.95 18.65 115 23.25 +15.7BRF SA BRFS ... ... ... 15.50 5.95 2962 6.96 -38.2BRT BRT .80f 6.7 10 13.99 7.36 20 12.03 +2.0BT Grp s BT .99e 6.2 ... 21.16 15.41 1223 15.97 -12.3BWX Tech BWXT .64f 1.0 35 72.18 45.79 669 66.31 +9.6B&W Ent n BW ... ... ...dd 12.06 1.61 3814 2.49 -56.2BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 41 18.70 -3.5BadgerMtr s BMI .52 1.2 37 52.10 37.45 105 42.45 -11.2BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 3828 35.60 +12.5BallCorp s BLL .40 1.1 19 43.24 35.60 9099 37.92 +.2Ballanty BTN ... ... ...dd 7.35 3.95 27 4.95 +6.5BanColum CIB 1.27e 2.7 ... 51.38 36.38 1274 47.92 +20.8BancCalif BANC .52 2.8 14 23.40 17.10 673 18.60 -9.9BcCalif pfC BANCpC 2.00 7.7 ... 27.49 25.46 1 25.92 -1.2BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 25.60 -3.1BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 3 26.03 -2.0BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 2157 7.97 -6.2BcoBrades s BBDO .02r .3 ... 11.90 6.79 1 8.60 +2.1BcoBrad s BBD .06a .6 ... 11.98 7.12 11464 9.28 -.4BcoLatin BLX 1.54 5.8 13 30.50 25.51 104 26.76 -.5BcoMacro BMA ... ... ... 136.10 82.68 333 89.67 -22.6BcoSantSA SAN .21e 3.3 ... 7.57 6.29 4231 6.39 -2.3BcoSBrasil BSBR .29e 2.8 6 12.11 6.86 1038 10.24 +5.9BcSanChile BSAC .85e 2.6 ... 35.09 23.41 482 32.42 +3.7BcoChile BCH 2.12e 2.2 ... 106.50 70.13 27 97.07 +.6BcpSouth BXS .56 1.7 ... 35.55 27.20 697 33.05 +5.1Bcp NJ BKJ .24 1.4 27 18.55 15.15 0 17.08 -6.4BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 10 21.28 -2.2BkofAm BAC .48 1.6 17 33.05 22.07 110491 29.20 -1.1BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 19 25.67 -1.2BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 26 23.48 +.5BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 27 25.59 -1.0BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 16 23.57 -1.0BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 12 25.73 -2.8BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1278.00 -3.1BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 99 26.28 -3.2BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 58 26.16 -3.2BkAm 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 32 25.81 -5.1BkAm pfC BACpC ... ... ... 27.83 25.41 58 25.99 -5.3BkAML pfL BMLpL 1.02 4.5 ... 25.30 21.65 15 22.68 -3.5BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 7 22.14 +2.5BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 2 22.20 +2.5Bk of But n NTB 1.28 2.6 ... 49.36 31.36 228 48.40 +33.4BkHawaii BOH 2.40f 2.9 19 89.09 74.72 199 83.64 -2.4BkMont g BMO 3.71e ... ... 84.71 66.75 363 75.74 -5.3BkNYMel BK .96 1.8 13 58.99 46.06 3985 53.85 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 35 25.06 -.3BkNova g BNS 3.28f ... 10 66.78 53.86 879 61.22 -5.1BankUtd BKU .84 2.1 15 43.84 30.37 666 40.10 -1.5BarHarbr s BHB .80f 2.7 20 32.94 25.09 31 29.23 +8.2Br iPthCrd OILB ... ... ... 68.76 42.69 6 67.95 +14.9BarFIEur FEEU ... ... ...q 148.71 111.39 1 127.09 -4.0BarcFI HY FIGY ... ... ...q 185.67 127.16 13 158.73 -7.2How 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 1186 Declined 1654 New Highs 53 New Lows 112 Vol. (in mil.) 3,835 Pvs. Volume 3,999 2,329 2,124 1007 1818 58 83 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NDJFMA 23,520 24,100 24,680 Dow Jones industrialsClose: 23,930.15 Change: 5.17 (flat) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NDJFMA 6,920 7,080 7,240 Nasdaq compositeClose: 7,088.15 Change: -12.75 (-0.2%) 10 DAYSDOW 23996.15 23531.31 23930.15 +5.17 +0.02% t t t -3.19% DOW Trans. 10307.39 10080.84 10254.64 -31.27 -0.30% t t t -3.37% DOW Util. 703.91 693.44 700.94 -2.65 -0.38% t s s -3.10% NYSE Comp. 12419.70 12255.85 12392.50 -25.56 -0.21% t t t -3.25% NASDAQ 7112.59 6991.14 7088.15 -12.75 -0.18% t s t +2.68% S&P 500 2637.14 2594.62 2629.73 -5.94 -0.23% t t t -1.64% S&P 400 1878.56 1852.04 1872.56 -3.27 -0.17% t t t -1.47% Wilshire 5000 27425.69 27008.60 27347.50 -75.38 -0.27% t t t -1.61% Russell 2000 1554.34 1532.31 1546.56 -8.36 -0.54% t s t +0.72% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, May 4, 2018 2 0 1 8 0 5 0 4 m m 0 1 p d f 1 0 4 M a y 1 8 0 0 : 4 3 : 4 6

PAGE 35

BarcSPVeq VQT ... ... ...q 181.89 142.55 160.97 +1.7BarSelMLP ATMP 1.17e 6.0 ...q 23.44 17.78 64 19.50 -6.0BiP Cmdty DJP ... ... ...q 25.33 21.61 317 25.10 +2.8BarcGsci36 GSP ... ... ...q 16.94 11.96 3 16.82 +8.2BrcEnEu n FLEU ... ... ... 180.26 137.12 1 150.83 -5.2BiPNickel 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 26 34.75 +52.2BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 196 26.13 -2.0BiPIndMet JJM ... ... ...q 30.93 23.24 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .48 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 104.49 1 114.60 -1.6BiPSPMLP IMLP 1.22e 7.2 ...q 20.66 15.44 3 17.00 -5.5Barclay BCS .15e 1.3 ... 12.55 9.29 2810 11.24 +3.1iPthNtGs 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 16.42 173 20.05 +14.6B iPVxST rs VXX ... ... ...q 64.44 25.59 47748 41.48 +48.6BarcWomLd WIL ... ... ...q 70.29 59.73 64.50 -3.9BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 43 15.19 -.5BaringsPt MPV 1.08 7.2 ...q 15.40 13.83 10 14.98 +6.2BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.8 ...dd 11.12 4.99 251 6.83 -17.1BarnesNob BKS .60 11.0 ...dd 8.65 4.10 509 5.45 -18.7tBarnes B .56 1.1 49 72.87 52.45 231 52.75 -16.6Barnwell BRN ... ... ...dd 2.95 1.62 1 1.93 -7.2BarrickG ABX .12 .9 28 18.35 11.07 8919 13.48 -6.8BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 384 16.48 -29.8Baxter s BAX .64 .9 33 72.58 55.56 2702 69.76 +7.9BaytexE g BTE ... ... 7 4.58 2.13 2704 4.48 +49.3BeazerHm BZH ... ... 18 23.24 11.95 1429 16.11 -16.1BectDck BDX 3.00f 1.3 92 248.39 177.64 1675 227.13 +6.1BectDk pfA BDXA ... ... ... 63.84 54.18 474 59.09 +2.1tBelden BDC .20 .3 11 87.15 61.00 842 57.87 -25.0tBelden pfB BDCpB ... ... ... 114.45 85.23 71 81.51 -20.9Belltrx g rs BXE ... ... 1 3.88 .99 218 1.56 -9.3Belmond BEL ... ... ...cc 14.20 10.30 261 10.60 -13.5Bemis BMS 1.24 3.0 17 49.84 40.60 908 42.01 -12.1BenchElec BHE .15p ... 18 35.80 25.75 335 26.70 -8.2Berkley WRB .56 .8 16 79.74 62.00 317 73.82 +3.0Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 15 24.11 -4.4Berkly pfC WRBpC ... ... ... 27.24 24.45 13 24.75 -5.5Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 16 24.49 -5.6BerkHa A BRK/A ... ... 23 326350.03 242180.00 0 287051.00 -3.5BerkH B BRK/B ... ... 26 217.62 160.93 5023 191.61 -3.3BerkHBcp BHLB .88 2.3 17 40.10 32.85 126 37.70 +3.0tBerryPlas BERY ... ... 20 61.71 52.85 6602 49.64 -15.4BestBuy BBY 1.80f 2.4 23 78.59 50.29 2749 75.01 +9.6Best Inc n BSTI ... ... ... 13.25 8.08 804 11.63 +29.5BigLots BIG 1.20f 2.8 12 64.42 41.04 609 42.34 -24.6BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 66 279.59 208.95 152 250.83 +5.1BioRadB BIO/B ... ... 65 271.00 210.71 251.65 +5.6BiohvnPh n BHVN ... ... ... 39.51 16.50 272 28.00 +3.8BioPhrmX BPMX ... ... ...dd .75 .10 3690 .21 +89.1BioTime BTX ... ... 3 3.50 2.10 232 2.21 +2.8BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 15 1.21 -6.9BitautoH BITA ... ... 27 54.42 18.47 2003 20.61 -35.2BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 469 57.67 -4.1BlkHCp un BKHU ... ... ... 78.74 56.40 29 62.25 -5.9BlKnight n BKI ... ... ... 53.00 42.70 736 49.40 +11.9BlkStMin n BSM 1.25 7.1 18 19.03 15.12 109 17.64 -1.7BlackBerry BB ... ... 18 14.55 8.47 3369 10.71 -4.1BlackRock BLK 11.52f 2.3 21 594.52 377.85 681 511.67 -.4Blrk22Gl n BGIO ... ... ... 10.20 9.27 109 9.36 -4.5BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 134 21.86 -5.7BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 5 14.78 +1.5BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 116 12.90 -6.4BlkCorBd BHK .78 6.1 ...q 14.26 12.75 66 12.87 -8.3BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 188 10.60 -3.1BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.46 72 12.50 -6.2BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 341 11.38 -2.7BlkEngyRs BGR 1.32 9.1 ...q 15.50 12.32 78 14.55 +2.6BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.45 109 15.86 -3.2BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 409 8.83 -4.3BlEnhGvIn EGF .66 5.1 ...q 14.14 12.82 2 12.94 -3.4BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 125 14.53 +5.4BlkFloatR BGT .70 5.1 ...q 14.63 13.40 34 13.77 -1.1BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 31 14.50 +.6BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 231 11.22 -10.3BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 42 34.72 -4.9BlkIT BKT .37 6.5 ...q 6.40 5.71 93 5.73 -7.1BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 234 5.97 -8.4BlkIQM BKN .74a 5.4 ...q 15.75 13.49 28 13.68 -8.3BlkLtdD BLW .95 6.3 ...q 16.30 14.91 90 15.01 -5.5BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 17 11.31 -5.8BlkMDMB BZM .65 4.1 ...q 15.90 13.02 4 13.30 -2.3BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 0 13.50 -3.2BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 94 16.98 -6.4BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 188 13.05 -6.3BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 8 12.65 -7.1BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 57 13.13 -7.5BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 77 12.82 -12.3BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 73 12.39 -7.5BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.10 27 13.31 -8.0BlkMunihQ MUS .81 6.5 ...q 14.22 12.30 21 12.45 -7.0BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 64 12.18 -12.4BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 105 13.33 -9.1BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 25 13.84 -6.8BlkMunyIQ MFT .85 6.5 ...q 15.32 12.88 100 13.16 -5.6BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 18 13.10 -6.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 101 11.90 -7.9BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 14 13.74 -4.3BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 21 13.88 -8.5BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 165 12.53 -9.3BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 35 13.23 -11.6Blk2018 BPK .06 .4 ...q 15.07 14.71 61 14.96 +1.3BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 38 15.13 +.9BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 10 14.25 -5.9BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 16 13.87 -6.3BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 27 12.97 -7.5BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 52 13.05 -8.0BlkMuIT BFK .78 6.1 ...q 14.72 12.72 91 12.86 -8.7BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 75 13.70 -5.1BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 97 21.13 -5.4BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 15 10.54 -9.6BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 84 15.09 -8.7BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 26 13.76 -6.9BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 233 8.65 -10.0BlkMuniv2 MVT .88a 6.3 ...q 16.18 13.91 35 14.07 -8.9BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 9 14.82 -8.4BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 42 13.31 -10.0BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 65 13.18 -9.2BlkMunyNJ MYJ .90 6.4 ...q 17.48 13.67 5 13.98 -11.5BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 41 12.02 -8.2BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 2 13.66 -7.3BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 6 13.88 -7.8BlkNY18 BLH .03 .2 ...q 14.98 14.66 6 14.76 +.4BlkNYMB BQH .74 5.6 ...q 15.65 13.03 23 13.19 -10.4BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 16 12.36 -6.1BlkNYIT BNY .83 6.4 ...q 15.50 12.60 36 12.93 -9.6BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12 13.00 -12.2BlkRsCmdy BCX .79 8.3 ...q 10.50 7.76 177 9.50 -2.8BlkSciTch BST 1.20 3.8 ...q 34.26 21.78 78 31.33 +17.4BlkStMT BSD .78a 6.2 ...q 15.61 12.41 20 12.66 -7.5BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 43 20.00 -7.5BlkVAMB BHV .83 5.1 ...q 20.22 15.53 0 16.49 -4.2BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 26 17.87 -.7BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 180 15.90 +1.2Blackstone BX 2.70e 8.7 14 37.52 29.03 7498 31.06 -3.0BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 738 31.04 -3.5BlkLSCrInc BGX 1.18 7.2 ...q 16.98 15.45 103 16.29 +2.3BlockHR HRB .96 3.6 21 31.80 23.60 2519 26.53 +1.2BlonderT BDR ... ... ...dd 1.52 .38 86 1.05 +73.3BlueAprn n APRN ... ... 9 10.10 1.72 12120 2.30 -42.9tBlueCapRe BCRH 1.20 10.9 ...dd 20.20 11.00 25 11.05 -8.3BluegVac n BXG .60 2.6 ... 24.55 13.00 299 22.68 +24.2BlueLinx rs BXC ... ... 11 41.85 7.57 476 37.04 +279.5BluerkRsd BRG 1.16 12.9 ...dd 13.77 7.02 83 8.98 -11.2BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 2 24.73 -6.2BluerkR pfD BRGpD 1.78 8.3 ... 26.25 20.84 5 21.54 -14.5BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 1 23.03 -9.5BdwlkPpl BWP .40 4.0 9 18.73 9.85 5200 10.01 -22.5Boeing BA 6.84 2.1 35 371.60 175.47 6371 330.69 +12.1BoiseCasc BCC .28 .7 19 45.95 26.25 562 41.45 +3.9BonanzaCE BCEI ... ... 41 40.49 23.33 81 30.47 +10.4BootBarn BOOT ... ... 22 20.58 5.90 466 19.67 +18.4BoozAllnH BAH .76f 1.9 20 41.13 31.06 782 39.27 +3.0BorgWarn BWA .68 1.4 13 58.22 39.80 1930 47.84 -6.4BostBeer SAM ... ... 28 237.00 128.70 107 227.30 +18.9BostProp BXP 3.20f 2.6 29 131.84 111.57 538 121.82 -6.3BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 13 24.45 -3.2BostonSci BSX ... ... 20 29.93 24.54 7942 29.43 +18.7BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 133 10.62 -4.2BovieMed BVX ... ... ...dd 4.29 1.87 33 3.55 +36.5BowlA BWL/A .68 4.5 42 16.64 13.43 15.08 +.5sBox Inc n BOX ... ... ...dd 24.50 16.76 4536 24.39 +15.5BoydGm BYD .20 ... 22 40.44 24.17 1078 33.44 -4.6BradyCp BRC .83 2.3 24 40.25 31.70 205 36.20 -4.5BraemHot BHR .64 6.3 8 11.34 8.44 221 10.11 +3.9AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 856 16.14 -11.3BrasilAgro LND ... ... ... 4.55 3.21 1 3.66 +4.5Braskem BAK .78e 3.2 ... 33.73 17.44 213 24.12 -8.1BridgptEd BPI ... ... 24 15.57 5.31 203 5.70 -31.3BrigStrat BGG .56 3.2 10 27.34 17.11 543 17.38 -31.5BrightHrz BFAM ... ... 47 105.04 75.55 224 96.72 +2.9BrghtSch n BEDU ... ... ...dd 28.18 10.79 109 14.71 -21.2Brinker EAT 1.52 3.4 14 46.87 29.50 1692 44.73 +15.2Brinks BCO .60 .8 ...cc 88.10 57.95 360 74.80 -5.0BrMySq BMY 1.60 3.1 51 70.05 50.56 7821 51.45 -16.0BristowGp BRS .28 1.7 ...dd 17.35 6.21 211 16.46 +22.2BritATob s BTI 2.24e 4.3 ... 73.41 50.82 4170 52.58 -21.5BrixmorP BRX 1.10 7.6 12 20.59 13.74 2928 14.48 -22.4BroadrdgF BR 1.46 1.4 33 112.59 68.16 742 107.81 +19.0Brookdale BKD ... ... ...dd 15.66 6.28 2072 7.15 -26.3BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 745 39.47 -9.3BrookBus n BBU .25 .7 ... 41.42 25.79 35 35.78 +3.7BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 8 24.95 -13.4BrkGblInf INF 1.40 11.4 ...q 14.20 11.02 56 12.27 -5.1 BrkfInfra s BIP 1.88 4.7 28 46.88 37.54 388 39.94 -10.9BrkRlAs n RA .20p ... ... 24.39 21.06 124 22.22 -4.9BrkfReEn BEP 1.96 6.4 ... 36.00 29.74 65 30.71 -12.0HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 27.90 20.85 981 27.08 BrownFA s BF/A .79 1.5 31 56.10 35.69 27 52.65 +5.3BrownFB s BF/B ... ... ... 56.81 37.71 930 55.26 Brunswick BC .76 1.3 16 64.45 48.04 726 59.22 +7.2Buckeye BPL 5.05 12.2 12 67.91 35.24 749 41.41 -16.4Buckle BKE 1.00e 4.4 12 25.11 13.50 244 22.60 -4.8Buenavent BVN ... ... ...dd 16.80 10.87 748 15.54 +10.4BldBear BBW ... ... 18 11.90 7.25 50 8.80 -4.3BungeLt BG 1.84 2.6 31 83.75 63.87 4092 70.27 +4.8BurlStrs BURL ... ... 32 140.34 79.07 479 137.48 +11.7BylineBc n BY ... ... ... 24.80 19.02 120 20.99 -8.6C -C&J Eng n CJ ... ... ... 36.57 22.99 907 29.56 -11.7CTrkMH23 MLPC .89e 6.5 ...q 17.45 12.85 1 13.79 -9.4CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5CAE Inc g CAE .36 ... ... 19.95 15.28 200 18.58 +.1CAI Intl CAI ... ... 7 40.11 17.68 357 24.50 -13.5CBIZ Inc CBZ ... ... 21 19.65 14.05 109 18.70 +21.0CBL Asc CBL .80m 19.3 2 9.67 3.80 2764 4.14 -26.9CBL pfD CBLpD 1.84 10.5 ... 24.96 16.30 30 17.54 -19.8CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 12 15.89 -27.9CBRE GRE IGR .60 8.1 ...q 8.05 7.17 227 7.40 -6.6CBRE Grp CBRE ... ... 18 48.44 32.53 2068 45.96 +6.1tCBS A CBS/A .72f 1.5 14 68.86 48.75 3 48.87 -18.3tCBS B CBS .72 1.5 11 68.75 48.53 3942 48.74 -17.4CCA Inds CAW ... ... 14 3.81 2.75 4 3.00 -4.8CF Inds s CF 1.20 3.1 ...dd 45.00 25.65 2832 38.27 -10.0CGG rs CGG ... ... ... 7.67 1.88 52 2.45 -45.2CGI g GIB ... ... ... 60.54 47.42 333 59.65 +9.8CIT Grp CIT .64 1.2 21 56.14 43.25 947 52.12 +5.9CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 10.13 -.5CMS Eng CMS 1.43 3.1 28 50.83 40.48 2326 46.47 -1.8CNA Fn CNA 1.20a 2.5 14 55.62 43.95 418 48.43 -8.7CNH Indl CNHI .14e 1.1 ...cc 15.65 10.36 2645 12.40 -7.5CNO Fincl CNO .36 1.8 13 26.47 19.37 1092 20.14 -18.4CNOOC CEO 4.92e 2.9 ... 170.57 108.05 155 168.09 +17.1CNX Midst CNXM 1.30f 6.8 11 22.35 15.25 124 18.95 +13.0CNX Resc CNX .04 .3 ...dd 18.08 11.30 3133 14.94 +2.1ConslCoal n CCR 2.05 12.8 ... 16.65 13.15 52 16.00 +2.2CONSOL n CEIX ... ... ... 41.89 19.51 851 35.30 -10.7CPFL Eng CPL .12e .9 ... 17.69 10.63 38 13.10 +13.9CPI Aero CVU ... ... 14 10.75 5.55 23 9.35 +4.5CRH Med CRHM ... ... ...cc 6.30 1.46 118 3.20 +20.8CRH CRH .72e 2.0 ... 39.32 32.47 498 35.86 -.6CsopChiA50 AFTY 1.17e 7.0 ...q 20.51 13.45 0 16.74 -4.9Csop ChInt CNHX ... ... ...q 31.99 25.40 27.27 -6.4Csop Csi300 HAHA ... ... ...q 36.52 26.95 31.55 -6.3tCSS Inds CSS .80 4.9 68 30.29 16.52 29 16.28 -41.5sCTS CTS .16 .5 25 30.85 20.25 120 30.70 +19.2CURO Gp n CURO ... ... 49 24.07 13.50 227 23.80 +69.0CVR Engy CVI 2.00 5.4 ...cc 39.70 16.75 351 36.83 -1.1CVR Ptrs UAN .71e 24.7 ...dd 4.95 2.58 131 2.87 -12.5CVR Rfng CVRR 2.95e ... 16 18.25 6.70 810 17.60 +6.3CVS Health CVS 2.00 3.2 11 84.00 60.14 17110 62.27 -14.1CWA Inco n CWAI ... ... ... 26.93 24.55 24.65 -3.5CYS Invest CYS .88 12.2 7 8.98 6.25 1474 7.24 -9.8CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 6 24.63 -1.6CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.40 25 24.17 -2.5CabGS t34 GYB .83 3.6 ... 23.75 22.03 7 22.99 CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 4 13.53 -8.3CabAT&T34 GYC .83 3.7 ... 24.90 22.00 22.58 +.1tCableOne n CABO 7.00 1.1 34 788.00 616.66 92 624.84 -11.2Cabot CBT 1.26 2.3 16 68.63 50.21 427 55.29 -10.2CabotO&G COG .24 1.0 44 29.57 21.40 4813 23.08 -19.3CACI CACI ... ... 14 160.40 118.10 323 152.50 +15.2Cactus n WHD ... ... ... 29.96 19.18 130 28.42 +40.3CadencB n CADE .13 .4 63 30.50 20.00 890 28.96 +6.8CaledoMn n CMCL .28 3.1 ... 9.94 5.17 4 8.97 +21.4Caleres CAL .28 .9 16 36.00 22.39 145 32.37 -3.3CalifRes rs CRC ... ... ...dd 26.64 6.47 1959 25.79 +32.7CalifWtr CWT .75 1.9 29 46.15 32.75 364 40.00 -11.8Calix CALX ... ... ...dd 7.38 4.65 189 6.70 +12.6CallGolf ELY .04 .2 37 18.45 12.04 817 17.17 +23.3CallonPet CPE ... ... 29 14.44 9.34 5971 13.27 +9.2Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 2 50.96 -.6Calpine CPN ... ... ...dd 15.25 9.95 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 1075 48.10 +.2CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 5 37.29 -2.9CambFgnY FYLD .75e 2.8 ...q 27.94 23.20 1 26.72 +1.3CambGblV GVAL .54e 2.1 ...q 28.50 22.65 31 25.79 +.7CamGblMo GMOM .56e 2.1 ...q 29.42 24.47 61 27.31 -.3CambGlAss GAA .55e 2.0 ... 28.60 25.60 45 27.25 -.9CambrEmS EYLD ... ... ... 38.25 29.46 4 35.15 +1.3CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.42 7 24.58 -4.8CambTail n TAIL ... ... ... 25.47 21.40 3 21.69 -4.0CamValMom VAMO ... ... ...q 28.07 22.55 8 25.07 +.5CamdenPT CPT 3.08f 3.6 23 96.39 78.19 553 85.02 -7.6Cameco g CCJ .40 ... ... 11.67 7.68 2885 11.21 +21.5CampSp CPB 1.40 3.5 13 59.14 39.79 2701 40.40 -16.0CampWrl n CWH .54 2.1 ... 47.62 25.51 1307 26.11 -41.6Can-Fite CANF ... ... 6 2.75 1.24 45 1.33 -10.1CdaGoose n GOOS ... ... ... 38.25 16.84 357 36.79 +16.6CIBC g CM 5.32f ... 10 100.01 77.20 250 87.18 -10.5CdnNR gs CNI 1.33 ... ... 85.73 70.59 979 76.57 -7.2CdnNRs gs CNQ 1.34 ... ... 37.63 27.52 2488 35.40 -.9CP Rwy g CP 1.87 ... ... 188.80 150.91 399 178.50 -2.3sCannaeHl n CNNE ... ... ...dd 20.97 16.16 695 20.79 +22.1Canon CAJ ... ... ... 40.67 32.20 340 34.18 -8.6CantelMed CMD .14e .1 75 123.60 69.21 160 116.02 +12.8CapOne COF 1.60 1.8 19 106.50 76.05 4504 87.92 -11.7CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 22 25.80 -1.5CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 30 26.37 -1.7CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 9 26.17 -3.2CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 42 25.32 CpOne pf H COFpH ... ... ... 27.19 25.12 9 25.94 -3.6CapOne pfG COFpG ... ... ... 25.55 23.25 31 24.45 -2.3CapSenL CSU ... ... ...dd 16.72 9.15 763 9.99 -25.9CapInv n CIC ... ... ... 10.10 9.60 9.79 +1.1CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.14 8.17 573 8.79 +1.6Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 100 24.82 -2.1CarboCer CRR ... ... ...dd 12.69 5.83 509 8.90 -12.6tCardnlHlth CAH 1.85 3.6 12 80.37 54.66 15586 50.80 -17.1Care.com CRCM ... ... ...cc 20.88 12.80 124 15.60 -13.5Carlisle CSL 1.48 1.4 19 119.21 92.09 357 106.25 -6.5CarMax KMX ... ... 18 77.64 57.05 1135 63.32 -1.3Carnival CCL 2.00f 3.2 16 72.70 59.68 4183 63.30 -4.6CarnUK CUK 1.80f 2.8 ... 72.29 59.93 313 64.70 -2.4CarpTech CRS .72 1.3 42 55.29 34.95 314 53.95 +5.8CarrSrv CSV .30 1.2 18 28.96 23.15 713 25.68 -.1Cars.cm CARS ... ... ... 32.28 20.94 1127 27.39 -5.0Carters CRI 1.80f 1.8 16 129.00 79.76 701 100.08 -14.8Carvana A n CVNA ... ... ... 31.35 8.85 634 26.18 +36.9CastleBr ROX ... ... ...dd 2.22 .98 53 1.23 +.8CastlightH CSLT ... ... ...dd 4.75 3.15 98 3.80 +1.3Catalent CTLT ... ... 69 47.87 31.01 1108 40.10 -2.4CatchMTim CTT .54 4.1 ...dd 13.73 10.81 212 13.07 -.5Caterpillar CAT 3.12 2.2 17 173.19 97.74 7699 143.78 -8.8CatoCp CATO 1.32 8.1 17 23.30 10.76 176 16.21 +1.8CedarF FUN 3.56 5.3 17 72.48 59.66 159 66.64 +2.5CedarRlty CDR .20 5.2 9 6.29 3.54 291 3.84 -36.8CedarR pfB CDRpB 1.81 8.1 ... 25.67 22.26 2 22.40 -11.4CedrRT pfC CDRpC 1.63 8.3 ... 25.39 19.30 10 19.68 -21.4CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 244 2.25 +19.0Celanese CE 1.84 1.7 13 114.00 83.34 902 106.31 -.7Celestic g CLS ... ... 9 14.28 9.79 666 11.67 +11.4Cellcom CEL ... ... 8 10.66 6.40 6 7.20 -29.4Cementos CPAC .50e 3.9 ... 14.11 10.25 1 12.74 +2.7tCemex CX .29t ... ... 10.37 5.94 10809 5.94 -20.8Cemig pf CIG .08e 3.7 ... 2.93 1.89 1742 2.15 +4.4Cemig CIG/C .08e 3.9 ... 3.16 1.81 13 2.03 +9.7CenovusE CVE .20 ... 8 11.52 6.76 3412 10.10 +10.6sCentene s CNC ... ... 18 115.88 72.14 3593 115.01 +14.0CC MLPInf CEN 1.25 13.8 ...q 12.10 8.12 257 9.06 -9.0CenterPnt CNP 1.11 4.4 18 30.45 24.81 6258 25.38 -10.5CentElBr B EBR/B ... ... ... 9.06 4.60 22 6.53 -3.8CentElecBr EBR ... ... ... 7.86 3.49 246 5.61 -1.6CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 7 24.19 -.8CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 88 29.25 -1.9CentSecur CET 1.78e .7 ...q 29.00 24.12 23 26.70 -2.6CentrusEn LEU ... ... ...dd 5.26 3.30 6 3.57 -11.0CentCmtys CCS ... ... 14 36.00 21.90 360 29.60 -4.8CntryLink CTL 2.16 12.0 8 27.61 13.16 9414 18.07 +8.3sCerdHCM n CDAY ... ... ... 33.65 29.68 1808 33.79 +10.7Cervecer CCU .35e 1.3 ... 30.35 25.03 198 27.30 -7.7sChannAdv ECOM ... ... ...dd 13.65 8.30 83 13.75 +52.8ChRvLab CRL ... ... 21 119.05 86.97 345 104.92 -4.1ChaseCorp CCF .80f .7 33 129.55 83.35 6 112.20 -6.9ChathLTr CLDT 1.32 6.9 26 23.91 17.90 277 19.13 -15.9CheetahM CMCM ... ... ... 18.18 7.54 716 12.74 +5.5Chegg CHGG ... ... ...dd 23.90 11.25 2069 23.66 +45.0sChemed CHE 1.12 .4 47 313.81 186.09 107 312.38 +28.5Chemours n CC .68 1.4 12 58.08 34.84 1776 48.51 -3.1CheniereEn LNG ... ... ...dd 60.22 40.36 2417 58.98 +9.5ChenEnLP CQP 2.20 7.1 ...dd 33.47 26.41 197 31.04 +4.7ChenEnHld CQH 2.04f 7.2 55 29.73 24.03 91 28.24 +2.0CherHMtg CHMI 1.96 11.1 3 19.43 16.01 87 17.70 -1.6ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 20 25.00 -3.1ChesEng CHK ... ... 5 5.87 2.53 27031 2.92 -26.3ChesEn pfD CHKpD 4.50 9.0 ... 59.95 45.99 2 50.00 +.6ChesGranW CHKR .32e 18.0 1 2.85 1.20 132 1.75 -5.4ChespkLdg CHSP 1.60 5.4 30 30.09 22.55 548 29.57 +9.2ChespkUtil CPK 1.30 1.7 21 86.35 66.35 30 75.60 -3.8Chevron CVX 4.48 3.6 56 133.88 102.55 6727 126.01 +.7ChicB&I CBI .28 1.7 ...dd 29.40 9.55 4920 16.24 +.6ChiRivet CVR .84f 2.9 16 39.51 26.50 2 28.80 -9.4Chicos CHS .34f 3.6 13 14.38 6.96 2452 9.38 +6.3Chimera rs CIM 2.00 11.3 8 19.93 15.77 857 17.72 -4.1Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 5 25.43 -1.5Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 11 25.42 -1.5ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 17 8.00 -13.7ChinaEAir CEA ... ... ... 45.33 24.44 11 41.64 +15.2ChinaFd CHN .55e 2.6 ...q 24.76 17.29 9 21.20 -2.1ChinaGreen CGA .10e 7.8 2 2.11 1.19 64 1.28 +3.2ChinaLife s LFC .14e 1.0 ... 17.85 13.48 470 13.94 -10.7ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 577 47.06 -6.9ChiNBorun BORN ... ... 2 1.74 1.10 18 1.25 -.5ChOnlEd n COE ... ... ... 19.82 9.25 9 10.80 -13.6ChinaPet SNP 3.73e 3.8 ... 98.27 69.60 161 97.78 +33.3ChinaPhH CPHI ... ... ...dd 1.45 .14 411 .27 +55.1ChinRap n XRF ... ... ... 12.86 3.83 83 4.18 -26.9ChinaSoAir ZNH .64e 1.1 ... 70.52 33.46 61 56.82 +9.6ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 55 47.91 +.9ChinaUni CHU ... ... ... 16.55 11.87 229 13.89 +2.7ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.4 6 27.98 16.16 38 20.35 -15.2ChinZenix ZX ... ... ...dd 2.31 .86 59 1.28 +5.2Chipotle CMG ... ... ...cc 499.00 247.52 801 419.42 +45.1ChoiceHtls CHH .86 1.1 39 85.35 59.60 440 80.15 +3.3 ChrisBnk CBK ... ... ...dd 1.55 .95 84 1.02 -19.7tChubbLtd CB 2.84e 2.2 17 157.50 131.14 2849 130.19 -10.9ChungTel CHT 1.29e 3.4 ... 39.33 33.10 84 37.53 +5.9ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 6722 47.55 -5.2CienaCorp CIEN ... ... ...dd 27.98 19.40 1778 26.23 +25.3Cigna CI .04 ... 17 227.13 158.29 3113 172.88 -14.9Cimarex XEC .64f .7 21 130.16 87.98 1014 96.33 -21.0CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 7 48.74 -4.4CinciBell rs CBB ... ... 65 22.20 13.00 388 15.05 -27.8Cinemark CNK 1.28f 3.3 17 44.00 32.03 665 38.75 +11.3CinerRes CINR 2.27 8.4 13 29.75 22.61 8 26.88 +7.0Circor CIR .15 .3 26 68.76 39.84 227 43.73 -10.2Cision CISN ... ... 71 14.19 9.90 274 13.51 +13.8CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 25.66 25.66 -3.1CitCHF Dl n UCHF ... ... ... 32.08 23.03 23.29 -12.2sCiti GBP n DGBP ... ... ... 21.63 18.65 1 23.24 +9.0CitEUR Dl n UEUR ... ... ... 31.62 25.57 4 25.79 -6.5sCiti EUR n DEUR ... ... ... 24.13 18.78 17 23.35 +1.8Citi AUD n DAUD ... ... ... 25.36 18.62 0 25.24 +26.2CitAUD 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 25.85 547 26.55 -3.4CgpVelLCrd UWT ... ... ... 36.50 10.01 2215 35.02 +42.9CgpVelICrd DWT ... ... ... 44.68 8.09 7132 8.40 -40.2Citigroup C 1.28 1.9 12 80.70 59.10 16300 67.94 -8.7Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 11 25.27 -.7Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 80 27.93 -3.2Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 84 27.16 -4.8Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 24 25.90 -3.8Citigrp pfL CpL 1.72 6.7 ... 27.88 25.72 36 25.83 -2.7CitizFincl CFG .52 1.3 12 48.23 31.51 3864 40.41 -3.7CitizInc CIA ... ... ...cc 8.87 5.86 30 7.54 +2.6CityOffce g CIO .94 ... 44 13.93 10.03 124 11.46 -11.9CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 3 24.05 -4.5Civeo CVEO ... ... ...dd 4.20 1.57 626 3.12 +14.3CivitasSolu CIVI ... ... 28 19.90 11.15 90 14.65 -14.3ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.63 -6.2CleanHarb CLH ... ... ...cc 61.49 44.75 1079 51.21 -5.5ClearChan CCO ... ... ...dd 5.75 3.35 48 4.75 +3.3ClrBrEnTR CTR 1.35e 12.6 ...q 13.41 9.50 97 10.70 -7.9ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 11.0 ...q 9.72 6.53 162 7.26 -12.3ClearEnFd CEM 1.76f 12.8 ...q 17.36 12.10 180 13.71 -10.2ClrbEOpFd EMO 1.47e 13.3 ...q 13.37 9.56 127 11.02 -6.6ClearwPpr CLW ... ... 13 50.60 22.51 296 24.45 -46.1ClevCliffs CLF ... ... 6 9.15 5.56 7328 7.32 +1.5ClipRlty n CLPR .38 ... ... 13.00 7.62 103 8.29 -17.0Clorox CLX 3.84f 3.2 20 150.40 113.57 2034 118.49 -20.3CloudPeak CLD ... ... ...dd 5.70 2.76 513 3.27 -26.5Cloudera n CLDR ... ... ... 23.35 12.57 1223 15.05 -8.9CloughGA GLV 1.44 11.6 ...q 14.39 12.25 38 12.38 -7.2CloughGEq GLQ 1.38 10.3 ...q 14.39 12.33 22 13.42 +.4ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.32 150 10.72 -1.5tCCFemsa KOF 1.75e 2.8 ... 91.85 61.97 361 61.72 -11.3tCocaCola KO 1.56 3.7 71 48.62 41.91 18299 41.89 -8.7CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1355 38.13 -4.3Coeur CDE ... ... 99 9.98 6.71 1973 7.95 +6.0Cohen n COHN .80 7.3 ... 12.00 7.50 1 10.89 +35.8CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 80 12.54 -5.8CohStGlbI INB 1.12 12.1 ...q 10.44 9.05 77 9.27 -6.2Cohen&Str CNS 1.12 2.9 18 47.83 36.29 197 39.07 -17.4CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 147 21.91 -8.7C&SLtDP&I LDP 1.87 7.2 ...q 27.25 24.85 44 25.86 -.8C&SIncEgy MIE 1.32 13.5 ...q 11.43 8.86 70 9.80 -4.4CohStQIR RQI .96 8.4 ...q 13.19 10.55 367 11.43 -9.6CohStRE RNP 1.48 8.0 ...q 21.98 17.91 153 18.47 -13.2CohStSelPf PSF 2.06 8.1 ...q 29.16 25.16 24 25.52 -9.6CohenStTR RFI .96 7.8 ...q 13.03 11.50 30 12.23 -4.2tColfax CFX ... ... 23 43.29 29.94 1827 29.95 -24.4tColgPalm CL 1.68f 2.7 22 77.91 63.02 6471 63.32 -16.1ColNthSC n CLNC ... ... ... 21.20 18.16 149 19.15 -6.8ColNrthS n CLNS ... ... ... 14.74 5.28 5922 6.14 -46.2ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 6 25.08 -1.3ColNrth pfD CLNSpD 2.13 8.5 ... 26.47 23.78 1 25.18 -1.5ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 5 25.54 -3.9ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 7 23.10 -8.2ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 27 22.90 -6.8ColNrth pfI CLNSpI 1.79 7.9 ... 25.94 21.81 137 22.80 -9.5ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 5 22.84 -8.7Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.02 -.5Col SusInt n ESGN ... ... ... 32.31 27.17 1 30.14 -1.4Col SusUS n ESGS ... ... ... 32.51 28.50 29.20 -1.3ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.54 1 18.70 +1.5ColEmxChi XCEM ... ... ...q 30.22 25.67 1 27.02 -2.3ColQualDv HILO .32e 2.1 ...q 17.10 13.69 5 15.27 -3.9tCol EMCns ECON .10e .4 ...q 29.87 25.61 153 25.51 -9.3Col IndiaC INCO .03e .1 ...q 51.06 39.76 8 47.69 -3.9Col IndiaInf INXX .10e .7 ...q 16.79 13.03 8 13.97 -11.9Col IndSC SCIN .17e .9 ...q 25.98 17.79 7 19.79 -15.5ColumbPT CXP .80 3.7 13 23.31 19.55 518 21.71 -5.4ColSelTec STK .92a 4.3 ...q 24.58 20.09 75 21.37 -4.0Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7Comerica CMA 1.36f 1.5 18 102.66 64.04 1448 92.98 +7.1Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .8 27 48.95 31.90 132 42.45 -2.7tComndSec MOC ... ... ...dd 3.55 2.03 32 2.05 -33.2CmclMtls CMC .48 2.3 43 26.72 17.05 968 21.20 -.6CmtyBkSy CBU 1.36 2.4 16 58.80 48.89 178 57.21 +6.4CmtyHlt CYH ... ... ...dd 10.44 3.69 4819 4.75 +11.5CmtyHcT n CHCT 1.59f 6.2 96 30.64 22.41 55 25.80 -8.2CBD-Pao CBD .08e .4 ... 25.90 18.60 477 21.87 -7.2CompDivHd CODI 1.44 9.3 ...dd 18.35 14.60 171 15.50 -8.6ComDivH pf CODIpA 1.81 9.0 ... 25.75 20.01 14 20.18 -18.2CompssMn CMP 2.88 4.3 24 76.65 56.50 598 66.30 -8.2Compx CIX .20 1.4 14 16.63 12.30 2 14.30 +7.5ComstkM rs LODE ... ... ... 1.34 .21 520 .34 -12.8ComstkRs rs CRK ... ... ...dd 10.72 4.01 461 6.84 -19.1ConAgra CAG .85 2.4 16 40.24 32.16 3602 35.82 -4.9ConchoRes CXO ... ... 23 163.11 106.73 2510 152.00 +1.2ConcdMed CCM ... ... ...dd 4.52 2.46 3 4.01 +20.4CondHos rs CDOR .78e 7.9 ...dd 11.19 8.13 15 9.93 -.2Conduent n CNDT ... ... ... 20.32 14.95 3249 19.11 +18.3ConocoPhil COP 1.14f 1.7 53 67.30 42.27 7073 65.99 +20.2ConEd ED 2.86 3.6 16 89.70 73.73 1322 79.00 -7.0CnsTom CTO .24 .4 9 67.97 51.02 7 61.83 -2.6ConstellA STZ 2.96f 1.3 20 236.62 176.21 1255 224.07 -2.0ConstellB STZ/B 2.68f 1.2 27 234.00 177.44 232.50 +2.2Constellm CSTM ... ... ... 14.10 6.05 504 11.15 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.27 -1.6ContainStr TCS ... ... 10 6.40 3.53 77 6.08 +28.3Contango MCF ... ... ...dd 8.19 2.22 195 3.89 -17.4ContlBldg CBPX ... ... 20 31.00 21.00 133 27.75 -1.4ContMatls CUO ... ... 22 24.90 16.80 1 18.40 -3.2ContlRescs CLR ... ... ...cc 66.90 29.08 4814 63.98 +20.8Cnvrgys CVG .40 1.7 16 26.66 21.13 274 23.15 -1.5CooperCo COO .06 ... 25 260.26 204.51 379 225.28 +3.4CooperTire CTB .42 1.7 18 40.78 22.58 822 24.30 -31.3CooperStd CPS ... ... 13 135.00 95.33 131 120.05 -2.0CopaHold CPA 3.48f 3.0 13 141.34 107.90 339 116.01 -13.5Copel ELP .26e 3.6 ... 9.87 6.70 258 7.28 -4.6CoreLabs CLB 2.20 1.8 66 125.88 86.55 392 119.95 +9.5CoreMold CMT .05 ... 10 24.50 14.95 33 15.92 -26.6Corecivic CXW 1.72f 8.2 12 34.31 18.61 734 21.07 -6.4CoreLogic CLGX ... ... 22 50.97 41.19 446 50.15 +8.5CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 9 24.95 -3.1CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 63 38.27 +.2CoreSite COR 3.92 3.8 39 120.85 89.76 295 103.71 -8.9Corindus n CVRS ... ... ...dd 2.25 .66 252 1.05 +4.0CorMedix CRMD ... ... ...dd .78 .17 470 .23 -54.2CrnstTotR CRF 3.35 21.3 ...q 16.98 13.62 304 15.75 +3.0CrnrstnStr CLM 3.40 21.6 ...q 17.21 13.10 443 15.77 +1.9tCorning GLW .72 2.7 ...dd 35.10 26.31 5868 26.57 -16.9CpBT JCP JBN 1.75 14.4 ... 16.88 9.92 17 12.12 -3.6CorpCapT n CCT .40p ... ... 19.00 14.43 260 16.62 +4.0CorpOffP OFC 1.10 4.0 14 36.03 24.55 750 27.66 -5.3Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 0 31.73 -3.1CortsJCP97 KTP 1.91 13.8 ... 18.39 11.06 1 13.84 -3.0CortsJCP JBR 1.75 14.4 ... 16.80 9.82 13 12.20 -2.4CortsPE KTH 2.00 6.3 ... 34.50 30.26 0 32.00 -1.1Cosan Ltd CZZ .26e 2.7 ... 11.89 5.63 987 9.55 -1.5Costamre CMRE .40 5.6 ... 8.18 5.45 698 7.18 +24.4Costam pfB CMREpB 1.91 8.2 ... 27.43 21.55 5 23.22 -7.2Costmr pfC CMREpC 2.13 8.8 ... 26.24 23.21 12 24.15 -5.1Costam pfD CMREpD 2.19 8.7 ... 26.89 23.64 0 25.08 -2.9Cotiviti n COTV ... ... ... 45.97 30.84 389 32.77 +1.7Cott Cp COT .24 1.6 ...cc 17.78 12.31 1302 15.05 -9.7Coty COTY .50 3.1 ... 21.68 14.24 7688 15.94 -19.9Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.9 14 9.63 8.23 5317 9.12 -1.4CovantaH CVA 1.00 6.6 ...dd 17.30 13.00 664 15.20 -10.1CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 305 83.64 -6.3CrwfdA CRD/A .28 3.7 54 9.95 6.78 20 7.62 -10.4CrwfdB CRD/B .20 2.5 57 12.40 7.89 23 8.02 -16.6Credicp BAP 8.57e 3.8 ... 239.54 155.02 216 223.15 +7.6CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 131.50 -4.2CS FILgCG FLGE ... ... ...q 264.50 168.68 3 233.11 +2.2CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 107 3.19 -3.6CS InvBr n DBRT ... ... ... 85.47 29.64 3 31.79 -36.6CS LgBrnt n UBRT ... ... ... 263.35 115.89 2 244.57 +37.1CS MthlMtg REML ... ... ... 33.50 22.00 11 25.47 -16.8CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 41.54 25.46 0 40.54 +15.2CS 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 7.4 ... 19.98 13.28 2300 16.52 -7.5CrSuiHiY DHY .29 11.0 ...q 2.91 2.60 275 2.63 -7.4CrescPtE g CPG .12 1.5 45 10.16 6.40 3199 8.05 +5.6CrestEq rs CEQP 2.40 8.4 ...dd 29.25 20.00 115 28.55 +10.7InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.5 42 29.80 20.05 21 21.80 -8.2CrosTim CRT 1.02e 7.8 13 15.80 12.99 10 13.08 -11.0CrwnCstle CCI 4.20f 4.1 ...cc 114.97 93.14 2084 101.57 -8.5CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 11 1023.93 -9.6tCrownHold CCK ... ... 18 62.27 47.27 8445 45.44 -19.2sCryolife CRY .12 .5 57 24.00 16.80 242 24.10 +25.8CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3sCubeSmart CUBE 1.20 4.0 27 29.79 22.83 1456 29.83 +3.1Cubic CUB .27 .4 ...dd 67.20 39.58 468 63.50 +7.7CullenFr CFR 2.68f 2.4 21 117.53 81.09 943 113.79 +20.2CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 4 25.05 -.3Culp Inc CULP .36f 1.3 14 34.05 26.15 6 28.55 -14.8tCummins CMI 4.32 3.0 40 194.18 145.47 3228 143.55 -18.7CurEuro FXE ... ... ...q 120.65 105.13 324 115.16 -.4CurAstla FXA .62 .8 ...q 81.36 73.37 136 75.32 -3.5CurBrit FXB ... ... ...q 139.24 122.75 64 131.71 +.4CurrCda FXC .03e ... ...q 81.49 71.80 26 76.72 -2.3CurrChina FXCH ... ... ... 78.37 70.74 77.85 +3.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 36

CurJpn FXY ... ... ...q 91.62 83.92 133 87.74 +3.1CurSwed FXS ... ... ...q 121.32 106.17 5 107.45 -7.5CurSwiss FXF ... ... ...q 102.27 93.96 30 94.15 -2.8CurShSinga FXSG ... ... ...q 75.87 69.68 0 73.86 +.7CurtisWrt CW .60 .5 26 143.38 82.77 274 125.07 +2.6Cush Jn37 n PPLN ... ... ... 24.42 16.55 21 17.09 -14.3CushTRet rs SRV 1.08 9.3 ...q 13.65 10.00 30 11.64 -2.5CushngRen SZC 1.64 9.4 ...q 21.30 15.35 37 17.45 -14.1CushRoy rs SRF .48 5.1 ...q 10.10 7.81 9 9.50 +1.5CustomBcp CUBI ... ... 10 33.85 24.75 120 28.72 +10.5CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 0 25.40 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 9 26.45 -.4CustBc pfD CUBIpD ... ... ... 28.20 24.60 3 26.41 -.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 26.40 -.6CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.53 -2.6CynergT n CTEK ... ... ... 5.45 2.70 2 4.87 +20.2CypressEn CELP .84 12.4 38 8.30 5.50 11 6.80 +13.3D -DCP Mid DCP 3.12 8.9 50 42.79 29.70 320 35.18 -3.2DCT IndlTr DCT 1.44 2.2 32 66.53 50.69 1108 65.60 +11.6DDR Corp DDR .76 10.7 18 10.87 6.63 2271 7.13 -20.4DDR pfJ DDRpJ 1.63 7.2 ... 25.79 21.38 54 22.70 -9.6DDR pfK DDRpK 1.56 7.1 ... 25.98 21.04 8 21.83 -15.0DDR Cp pfA DDRpA ... ... ... 27.09 22.40 2 23.26 -11.6DGSE DGSE ... ... ...dd 1.74 .75 57 .81 -13.0DHI Grp DHX ... ... 4 3.65 1.25 1206 1.27 -33.2DHT Hldgs DHT .20e 5.5 28 4.61 3.27 123 3.61 +.6DNP Selct DNP .78 7.2 ...q 11.57 9.71 310 10.88 +.7DR Horton DHI .50 1.1 17 53.32 32.46 6857 44.39 -13.1Drdgold DRD .03e 1.2 ... 4.11 2.23 113 2.55 -21.8sDSW Inc DSW 1.00f 4.4 17 22.81 15.14 1051 22.59 +5.5DTE DTE 3.53f 3.4 19 116.74 97.66 1026 104.60 -4.4DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 5 24.41 -2.8DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 17 24.53 -3.7DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 25 24.00 -6.6DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 20 26.19 -2.2DTE En un DTV ... ... ... 58.42 48.68 161 52.06 -3.5DTF TxF DTF .84 6.4 ...q 15.26 13.03 10 13.11 -6.7DXC Tch n DXC .72 .7 ... 107.85 73.51 1570 101.21 +6.6DanaInc DAN .24 1.0 19 35.27 19.07 1189 23.57 -26.4Danaher DHR .64f .6 25 104.82 78.97 3142 99.00 +6.7Danaos DAC ... ... 1 3.20 1.05 14 1.20 -17.2DaqoNEn DQ ... ... 6 72.50 18.95 225 53.21 -10.5Darden DRI 2.52 2.7 20 100.11 76.27 866 91.83 -4.4DarlingIng DAR ... ... 21 19.50 14.62 887 16.50 -9.0DaVita Inc DVA ... ... 16 80.71 52.51 2471 63.30 -12.4Daxor DXR .15 2.3 ... 21.66 3.40 20 6.40 +40.0tDeanFoods DF .36 4.4 10 19.98 8.15 1278 8.17 -29.3DeckrsOut DECK ... ... ...cc 98.92 56.48 317 92.25 +15.0Deere DE 2.40 1.8 31 175.26 111.12 3699 136.87 -12.5DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 21 11.74 -3.2DelaCO VCF .72 5.0 ...q 16.50 14.00 8 14.35 -7.6DelaDvInc DDF .62 5.8 ...q 11.36 10.13 18 10.85 +1.1DelaNatl VFL .72 5.8 ...q 13.94 12.25 0 12.48 -5.9DelaMN2 VMM .63 5.0 ...q 15.12 12.43 7 12.58 -6.6DelekLogis DKL 3.00f 10.4 14 35.54 26.60 54 28.85 -9.0sDelek DK .60 1.2 36 49.29 20.65 2918 49.84 +42.6DellTch n DVMT ... ... ...dd 92.40 60.77 1402 71.20 -12.4DelphiTc n DLPH .68 1.4 75 60.39 45.66 552 46.95 -10.5DeltaAir DAL 1.22 2.4 11 60.50 44.59 7039 51.79 -7.5DeltaAprl DLA ... ... ...cc 23.47 16.90 7 17.98 -11.0Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 52.50 -3.3Dlt 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 53.21 +.4Deluxe DLX 1.20 1.7 13 78.87 66.43 363 68.74 -10.5sDenburyR DNR ... ... ...dd 3.40 .92 7808 3.28 +48.4DenisnM g DNN ... ... ...dd .64 .38 482 .47 -14.5Despg.cm n DESP ... ... ... 36.56 22.73 187 28.55 +3.9DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 13.52 1969 13.63 -28.4DBDogs22 DOD ... ... ... 30.43 18.53 4 21.71 -15.0DBWMTR WMW ... ... ... 32.46 25.94 1 29.00 -3.4DB 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 33 25.70 +.9DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 176 25.51 -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 13 2.96 +3.5DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 13.69 +.6DBGoldDL DGP ... ... ...q 29.42 21.65 20 25.12 +.5DBGoldDS DZZ ... ... ...q 6.29 4.88 78 5.37 +.2DBGlbHY23 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 27 8.81 -.5Deut Muni KTF .84 7.5 ...q 13.72 10.97 54 11.13 -6.5Deut StInc KST .66a 5.3 ...q 12.66 12.11 5 12.36 -.6Deut StMu KSM .84 7.7 ...q 13.11 10.70 24 10.85 -7.9DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.08 16 23.84 -1.0DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1195 32.04 +.8DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 4 13.12 +9.1DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 5 28.16 -1.0Deu HYBd n HYLB ... ... ... 51.56 48.68 129 49.31 -2.2Dbx Tr etf DESC ... ... ... 36.00 30.59 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 2 49.99 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 48.94 +.2DbXR1KECo DEUS ... ... ...q 33.87 28.16 8 31.34 -2.3DeutEmCo DEMG ... ... ... 30.95 26.67 1 27.77 -3.7DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 304 43.22 -2.0DbXDvxEU DEEF ... ... ...q 31.76 26.82 8 29.93 -.3Deut 300Ch ASHX .74p ... ...q 24.14 18.75 20.55 -6.9DbxItalyHE DBIT .22p ... ...q 26.39 22.95 24.17 +3.7DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.81 28.92 -2.6DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 198 26.15 -2.2DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.40 -1.3DbxNikk400 JPN ... ... ...q 31.67 25.66 42 29.52 +.7Deut 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 10 26.27 -3.3DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 2 24.67 -1.7DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 1 24.04 -1.6DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 22.78 -1.0DBXChiSC ASHS ... ... ...q 37.50 30.24 2 33.73 -3.2DBXHrvChi CN .30e .8 ...q 42.41 28.81 6 37.23 -.3DBXMexHd 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 7 27.73 -.2DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.60 0 29.18 +2.7DBXEurHgd DBEU .65e 2.2 ...q 29.50 26.57 491 28.93 +1.8DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 0 21.83 +.2DBXHvChiA ASHR ... ... ...q 34.89 24.00 962 29.69 -4.3DevonE DVN .24 .6 24 45.16 28.80 8719 37.20 -10.1ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 147.62 117.73 421 141.51 -3.1DiamOffsh DO .50 2.8 30 20.41 10.06 1003 18.06 -2.9DiamRk DRH .50 4.4 15 12.11 9.87 1924 11.27 -.2DianaShip DSX ... ... ...dd 4.65 3.07 180 3.73 -8.4DianaS pfB DSXpB 2.22 9.3 ... 25.12 21.00 1 23.80 -4.1DianaSh20 DSXN 2.13 8.5 ... 26.18 22.76 9 25.05 -2.5DicksSptg DKS .90f 2.9 10 51.94 23.88 4272 31.41 +9.3tDiebold DBD .40 3.3 13 28.80 12.60 3757 12.05 -26.3DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04f 3.8 50 127.23 96.56 1223 104.97 -7.8DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 7 24.90 -2.3DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 20 26.03 -2.4DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 20 23.34 -7.0DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 9 25.81 -6.2Dillards DDS .40 .5 10 88.51 45.51 264 74.06 +23.3Dillard38 DDT 1.88 7.4 ... 26.40 25.13 5 25.56 -1.2DineEquity DIN 2.52m 3.4 5 81.78 36.71 570 75.01 +47.9DiploPhm DPLO ... ... 51 27.78 14.23 677 21.04 +4.8Dir SilMBl n SHNY ... ... ... 12.28 7.00 8 8.23 -13.6sDirBrCm n COM ... ... ... 25.28 23.23 1 25.32 +3.1DirChInt n CWEB ... ... ... 69.08 41.71 56 48.69 -4.7Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 0 26.21 -.2DirxAero n DFEN ... ... ... 58.00 25.75 146 42.03 -5.6DrxTrnBl n TPOR ... ... ... 43.11 23.47 10 29.25 -15.2DxEmMkt n EMBU ... ... ... 26.61 20.97 21.79 -15.6Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 21 24.73 -10.2DirxInds n DUSL ... ... ... 44.53 25.88 18 29.13 -20.7DirxMex n MEXX ... ... ... 33.36 18.90 18 19.45 -5.5DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 1 24.43 -20.2DxRsaBr rs RUSS ... ... ...q 44.39 14.43 75 20.17 -12.3DxSOXBr rs SOXS ... ... ...q 37.41 9.35 3380 13.27 -19.6DxGBull rs NUGT ... ... ...q 44.03 21.25 4029 26.26 -17.2DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 9042 15.03 -15.4DirSPX Br SPDN ... ... ... 35.11 28.53 14 30.86 +.8DxGlMBr rs JDST ... ... ...q 100.03 40.90 903 47.73 -7.0DirSPBear s SPXS ... ... ...q 45.37 24.22 8299 29.51 -1.5Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.21 +3.4DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 0 35.44 -1.6DxChiABear CHAD ... ... ...q 41.27 27.67 5 31.83 +2.2DrxNGBear rs GASX ... ... ...q 47.19 18.20 65 23.40 -.3DxSPOGBr rs DRIP ... ... ...q 28.73 8.03 4789 8.66 -27.0DrxRBkBull DPST ... ... ...q 95.94 43.51 25 77.36 +6.4DirDGlBr rs DUST ... ... ...q 36.84 19.01 5425 23.32 -1.6DxSPXBll s SPUU ... ... ...q 57.21 40.57 13 47.52 -4.1DxEuFnBl EUFL ... ... ... 65.95 40.00 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 0 19.20 +2.2DrNsd100 rs QQQE ... ... ...q 47.40 38.80 34 43.18 DrxDlySCB LLSC .10p ... ...q 37.78 31.02 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 29.06 156 42.01 -16.8DiEurBll3x EURL .14e .4 ...q 47.12 29.33 10 37.25 -2.2DrxEMBll rs EDC ... ... ...q 168.70 75.34 157 110.53 -12.1Dir MLPHi ZMLP 1.60m 11.1 ...q 18.39 13.61 8 14.38 -10.1DxLatBll s LBJ ... ... ...q 49.13 20.00 9 32.33 +.1sDirTotBBr SAGG ... ... ...q 32.12 30.87 3 32.06 +3.0DxBrzBull s BRZU ... ... ...q 65.25 20.38 1096 37.55 -6.8DxBiotBll rs LABU ... ... ...q 116.54 41.40 1886 71.87 -7.7DxIndiBll rs INDL ... ... ...q 120.64 70.91 33 83.21 -18.5DxNGBll rs GASL ... ... ...q 31.99 14.60 211 19.49 -23.2DrDevMBr DPK ... ... ...q 17.21 10.08 1 12.09 -1.9DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1330 31.25 +3.0DxREBear DRV ... ... ...q 15.62 9.81 60 12.23 +16.8Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 21.20 +6.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 50.95 7 74.66 -3.2DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.51 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 82.55 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 40.83 33 55.54 -10.9DxSCBear rs TZA ... ... ...q 19.10 10.28 10692 11.32 -7.7DxFnBr rs FAZ ... ... ...q 20.43 9.71 3916 11.61 -.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.86 17 59.63 -35.4Dx30TBear TMV ... ... ...q 22.46 17.07 721 20.74 +17.6DxFnBull s FAS ... ... ...q 82.80 41.32 3097 61.48 -10.1DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 60.15 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 82 40.09 -3.4DxMCBr rs MIDZ ... ... ...q 20.24 11.55 8 13.32 -1.0DxChiBr rs YANG ... ... ...q 128.85 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 117 26.75 -9.9DxHcrBll s CURE ... ... ...q 63.45 34.34 148 40.86 -12.3DxTcBull s TECL ... ... ...q 149.65 69.95 225 117.57 +4.8DxRetlBll s RETL ... ... ...q 45.73 21.33 7 33.17 -8.0DxSOXBll s SOXL .12e .1 ...q 209.00 76.27 1026 128.46 -6.8Dir30TrBul s TMF ... ... ...q 23.46 17.06 220 18.18 -17.8Dir10TrBear TYO ... ... ...q 15.76 13.12 5 15.41 +9.6Dx10yTBull TYD ... ... ...q 47.36 38.82 39.48 -10.0DxMCBull s MIDU ... ... ...q 53.91 33.43 33 42.85 -7.7DrxREBull s DRN ... ... ...q 24.73 14.68 52 17.80 -22.1DirxChiBull YINN .38e 1.2 ...q 53.89 18.56 2200 31.81 -6.5DirxDMBull DZK ... ... ...q 100.54 62.21 2 78.63 -4.6DrxSCBull s TNA .41e .6 ...q 81.75 48.17 3230 69.10 -1.7DrxSPBull s SPXL ... ... ...q 54.49 31.26 9797 40.30 -9.1DirxEnBull ERX ... ... ...q 44.29 21.37 2629 35.02 +.3Discover DFS 1.40 2.0 13 81.93 57.50 2082 69.60 -9.5Disney DIS 1.68f 1.7 14 113.18 96.20 10360 98.76 -8.1Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 34 12.24 -8.9DrReddy RDY .29e .9 ... 42.97 29.83 144 31.91 -15.0DocuSec rs DSS ... ... ...dd 3.16 .56 35 1.24 -31.1DolbyLab DLB .64 1.0 64 74.29 48.00 322 61.21 -1.3DollarGen DG 1.16f 1.2 21 105.82 65.97 1424 96.30 +3.5DomMidst DM 1.34f 9.4 10 34.85 13.90 420 14.15 -53.5DomEngy D 3.34f 5.1 13 85.30 63.88 2958 65.53 -19.2DomRes un DCUD ... ... ... 53.58 44.50 52 45.35 -12.2DomRs76 n DRUA ... ... ... 25.94 23.04 42 24.24 -5.2Dominos DPZ 2.20f .9 41 255.00 166.74 552 245.83 +30.1Domtar g UFS 1.74f 3.8 17 52.58 35.72 570 45.26 -8.6Donaldson DCI .72 1.6 24 52.20 42.59 526 44.47 -9.2DonlleyRR rs RRD .56 8.2 8 13.88 6.51 1627 6.80 -26.9DonnlyFn n DFIN ... ... ... 23.75 16.41 348 17.27 -11.4DorianLPG LPG ... ... ...dd 9.10 6.20 92 7.15 -13.0DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 287 20.28 +.4tDblLOppCr DBL 2.00a 9.6 ...q 26.09 20.82 64 20.88 -5.9DougDyn PLOW .96 2.3 31 47.40 28.55 67 41.25 +9.1DEmmett DEI 1.00 2.6 24 41.59 34.72 831 38.03 -7.4Dover DOV 1.88 2.1 23 109.06 76.86 1835 89.52 -11.4DoverDG DDE ... ... ...dd 1.79 .92 9 1.47 +44.1DoverMot DVD .08f 3.9 9 2.45 1.80 10 2.05 +5.1DowDuPnt DWDP 1.52 2.4 20 77.08 59.29 15426 63.47 -10.9DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1402 118.80 +22.4Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 70 9.31 -1.0DryHYSt DHF .35 11.0 ...q 3.60 3.14 101 3.16 -5.4DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 20 12.56 -3.4DryfMu DMF .54 6.6 ...q 10.00 7.93 43 8.16 -8.2DryStrt LEO .52 6.7 ...q 9.18 7.53 87 7.66 -11.3DrySM DSM .50 6.6 ...q 8.85 7.43 89 7.57 -11.5Dril-Quip DRQ ... ... ...dd 56.55 35.85 625 41.55 -12.9DriveShack DS .48 9.1 14 6.49 2.41 530 5.25 -5.1DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 3 25.36 -1.4DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 0 24.80 -1.3DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 2 25.00 -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 38 28.47 +.1Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 102 14.28 -8.0DufPUC DUC .60 7.1 ...q 9.33 8.40 30 8.48 -4.2DukeEngy DUK 3.56 4.5 17 91.78 72.93 3518 79.76 -5.2DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 10 25.15 -.8DukeRlty DRE .80 2.9 22 30.14 24.30 1547 27.82 +2.2DunBrad DNB 2.09f 1.8 17 130.95 101.17 289 114.57 -3.2Dycom DY ... ... 21 123.99 73.95 252 104.13 -6.6Dynagas DLNG 1.69 21.6 ... 16.47 7.51 145 7.84 -27.8Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 6 26.04 +.1Dynegy 7 DYNC 1.75 2.2 ... 85.58 51.59 78.88 -.4DynexCap DX .72 11.1 15 7.41 6.02 263 6.48 -7.6Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 1 25.44 -.2Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 68 23.79 -4.0E -ETracBDC BDCS 1.84e 9.4 ...q 23.41 18.72 35 19.57 -5.7ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.77 +3.2ETrAlerNG MLPG 1.86e 8.8 ...q 26.63 19.00 2 21.08 -12.5E-TrAlerInf MLPI 1.88e 8.6 ...q 28.30 20.31 136 21.90 -9.5ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.48 +2.8ETrAlerian AMU 1.45e 9.0 ...q 20.50 14.59 113 16.03 -7.4E-TrFood FUD ... ... ...q 19.82 17.55 0 18.19 +1.1E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2E-TrcIMet UBM ... ... ...q 22.54 13.55 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 98 14.33 -12.9E-TrcCmci UCI ... ... ...q 16.05 12.38 10 15.73 +2.2ETrLPlat PTM ... ... ...q 10.88 9.00 0 9.40 -3.4E-TrcSilv USV ... ... ...q 23.00 19.91 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 18.6 4 2.55 1.45 38 1.75 -18.6EG 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 16.82 299 19.05 -14.6EMCOR EME .32 .4 23 85.08 61.97 365 74.95 -8.3EMX Roy g EMX ... ... ... 1.04 .67 6 .88 +5.9ENI E 1.29e 3.3 ...dd 39.57 29.44 187 38.92 +17.3EOG Rescs EOG .74f .6 ...dd 119.71 81.99 4253 116.01 +7.5EP Energy EPE ... ... ...dd 4.85 1.27 660 1.85 -21.6EPAM Sys EPAM ... ... ...cc 125.88 77.96 122 114.96 +7.0EPR Prop EPR 3.84 6.9 15 75.55 51.87 361 55.50 -15.2EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 1 24.27 -9.8EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 1 34.57 -6.2EPR Pr pfG EPRpG 1.44 6.6 ... 25.23 21.60 6 21.92 -12.4EQT Corp EQT .12 .3 ...dd 67.84 43.70 3633 47.09 -17.3EQT GP n EQGP 1.03e 4.3 12 31.77 21.05 144 24.23 -9.9tEQT Mid EQM 4.26f 7.9 10 78.75 55.40 549 54.23 -25.8ETF SITRis RISE ... ... ...q 24.97 22.59 11 24.81 +4.4ETF JrSil SILJ ... ... ...q 13.81 9.79 50 11.20 -1.3ETF Cyber HACK ... ... ...q 37.13 28.38 317 36.09 +14.1ETF BigD BIGD ... ... ...q 28.47 26.16 27.78 ETF MobP IPAY ... ... ...q 38.58 28.34 54 36.93 +5.8ETF M AlH MJ ... ... ... 39.72 26.02 226 28.49 -2.6ETF M Vid GAMR ... ... ... 51.93 37.03 34 47.99 +.1ETF Drone IFLY ... ... ... 38.00 33.54 7 34.64 -7.3ETF AIPw n AIEQ ... ... ... 28.00 24.03 55 26.28 +1.5ETF MgT ef WSKY ... ... ... 35.50 31.34 2 32.90 -3.8Pure Fintch FINQ ... ... ... 29.73 26.88 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 7 32.75 +3.5ETF Clim ETHO ... ... ...q 37.25 29.45 4 33.97 -.1ETFAlpAlt ALFA ... ... ...q 47.05 38.47 0 43.69 +2.1ChngFnDvr CHGX ... ... ... 20.37 18.02 3 18.63 -.5ETF EmM n EEMD ... ... ... 28.41 24.66 25.33 -3.1ETF spx H n SPDV ... ... ... 28.19 25.00 3 25.71 -1.7ETF AptF n FTVA ... ... ... 30.36 24.74 9 26.09 -3.9ETF GOP n MAGA ... ... ... 29.82 24.92 3 26.75 -4.2NtDUSEq 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 3 15.48 -2.6ETF BrVl n BVAL ... ... ... 16.70 14.46 4 14.70 -7.4ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 37 32.75 -.2GlGoGld n GOAU ... ... ... 14.13 11.39 5 13.07 +.5ETF OCIO n OCIO ... ... ... 27.81 25.44 26.45 -1.2ETF Seren ICAN ... ... ... 28.54 25.35 0 26.99 -.5PremisCap TCTL ... ... ... 31.57 27.35 2 29.46 -1.7AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 12 32.33 +6.6EtfAlphacln ALFI ... ... ...q 26.95 22.38 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 34 30.13 -7.5ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 5 31.13 -6.8EtfInfcMLP AMZA 2.08 29.0 ...q 10.57 6.55 1051 7.17 -16.7ETF BioPr n BBP ... ... ... 45.18 37.33 2 40.00 -1.4ETF ClinT n BBC ... ... ... 36.25 25.88 5 31.38 +10.4InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.05 -4.0EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 22 24.39 -3.3EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.58 26 24.72 -5.6Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 0 24.60 -3.5ETF PrMtl GLTR ... ... ...q 68.06 59.21 19 63.86 -1.8ETFS Com BCI ... ... ... 25.79 18.58 17 25.03 +2.2ETFS Comd BCD ... ... ... 27.04 23.25 0 26.78 +4.0ETFS EnCm BEF ... ... ... 27.63 22.55 27.19 +7.1ETFSGold SGOL ... ... ...q 132.10 117.19 22 127.40 +1.0ETF Pall PALL ... ... ...q 107.47 71.96 234 91.51 -9.9ETF Plat PPLT ... ... ...q 97.94 83.35 259 85.83 -3.0EagleCGr GRF .50e 2.5 ...q 8.59 7.11 0 7.31 -7.9EagleGrInc EGIF 1.31 8.7 ...q 17.45 14.83 5 15.10 -9.0EagleMat EXP .40 .4 24 122.49 86.51 546 100.25 -11.5EaglePtCr ECC .80 4.4 ... 21.60 17.28 62 18.30 -2.7EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 1 25.41 -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 2 26.30 EagleP27 n ECCY ... ... ... 26.75 24.80 25.39 Earthstone ESTE ... ... ...dd 13.80 7.85 174 9.75 -8.3EastGvP n DEA 1.04 4.9 32 22.32 19.03 333 21.11 -1.1EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 32 95.03 76.88 242 90.10 +1.9EastChem EMN 2.24 2.2 14 112.45 76.11 985 102.87 +11.0EastCh 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 2.95 423 5.10 +64.5Eaton ETN 2.64f 3.6 17 89.85 69.82 4221 73.07 -7.5EatVn 22 n EFL ... ... ... 10.09 9.08 30 9.50 +2.8EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 42 9.85 -1.5EV CAMu EVM .68 6.7 ...q 12.89 10.15 32 10.28 -10.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 12 10.72 -6.8EVCAMu CEV .71 6.1 ...q 13.01 11.23 17 11.51 -5.3EatnVan EV 1.24f 2.3 21 60.95 43.16 509 54.57 -3.2EV EnEq EOI 1.04 6.9 ...q 15.15 12.94 145 14.96 +3.1EV EEq2 EOS 1.05 6.4 ...q 16.85 14.13 114 16.31 +7.2EV FltRt EFT .91 6.1 ...q 15.33 14.03 119 15.03 +4.9EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 14 16.58 +1.7EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 422 12.95 -5.1EV MAMu MAB .65 5.1 ...q 16.00 12.35 1 12.68 -4.0EVMAMu MMV .69 5.5 ...q 14.04 12.28 7 12.54 -4.3EV MIMu MIW .71 5.5 ...q 14.39 12.52 0 12.92 -4.0EVMIMu EMI .71 5.6 ...q 14.52 12.04 9 12.65 -1.4EVMuniBd EIM .77 6.5 ...q 12.99 11.60 76 11.74 -6.2 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 29 11.67 -5.2EVMunTT ETX .85 4.4 ...q 21.20 18.81 30 19.21 -7.3EV MuIT EVN .85 7.2 ...q 13.13 11.39 51 11.73 -5.4EV NMuOp EOT 1.03 5.0 ...q 23.54 20.11 19 20.40 -9.5EV NJMu EMJ .75 6.4 ...q 13.52 11.51 2 11.74 -5.6EVNJMu EVJ .73 6.5 ...q 12.95 10.99 5 11.23 -4.3EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.77 -6.9EV NYMu ENX .72 6.4 ...q 13.34 11.01 27 11.14 -9.7EVNYMu EVY .74 6.2 ...q 13.56 11.84 19 12.01 -5.5EV OHMu EIO .70 6.1 ...q 14.70 11.35 7 11.51 -9.4EVOHMu EVO .73 5.8 ...q 14.11 12.10 6 12.59 -3.4EV PAMu EIP .77 6.6 ...q 13.35 11.62 14 11.79 -5.2EVPAMu EVP .73 6.4 ...q 12.66 11.27 3 11.41 -6.4EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 233 9.15 -5.0EV SrFlt EFR .95 6.4 ...q 15.06 14.01 78 14.73 +2.0EV SrInc EVF .42 6.3 ...q 6.87 6.31 160 6.70 +2.8tEVShDur EVG 1.08 8.1 ...q 14.64 13.31 133 13.35 -7.0EVTxABdO EXD 1.16 11.9 ...q 11.98 9.17 28 9.76 -4.8EV TxAd EVT 1.74 7.9 ...q 24.43 21.01 133 22.05 -5.2EV TxAG ETG 1.23 7.4 ...q 18.45 16.06 130 16.72 -3.5EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 25 25.55 +.6EV TxDiver ETY 1.01 8.4 ...q 12.57 10.17 391 12.00 -1.6EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 585 9.15 -2.5EVTxBWIn ETB 1.30 8.3 ...q 17.27 15.28 35 15.70 -6.2EVTxGBW ETW 1.17 10.2 ...q 12.74 11.15 240 11.50 -3.5EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 158 14.91 -3.0EclipseRs ECR ... ... 18 3.10 1.23 2821 1.28 -46.7Ecolab ECL 1.64 1.1 31 150.46 125.05 1426 144.18 +7.5Ecopetrol EC .16e .7 ... 22.66 8.60 803 21.72 +48.5Edenor EDN ... ... ... 63.29 28.88 83 48.74 -1.9tEdgewell EPC ... ... 11 78.04 41.60 3017 42.40 -28.6EdisonInt EIX 2.42f 3.8 14 83.38 57.63 2162 63.22 EducRltTr EDR 1.56 4.7 27 40.84 30.07 558 33.46 -4.2EdwLfSci s EW ... ... 44 143.22 100.20 1246 132.82 +17.8eHiCarSvc EHIC ... ... ... 13.43 8.89 56 13.22 +14.38x8 Inc EGHT ... ... ...dd 21.33 10.30 1444 20.90 +48.2ElPasoEl EE 1.34 2.5 23 61.15 48.05 2095 54.25 -2.0ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 47.02 -3.6EldorGld g EGO .02e ... 10 3.76 .80 7610 .97 -32.2Electrmed ELMD ... ... 21 7.96 4.12 6 5.42 -10.8ElevCr n ELVT ... ... ... 9.48 5.90 208 8.45 +12.2EliLilly LLY 2.25f 2.9 74 89.09 73.69 4461 78.04 -7.6Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.06 -2.9Elkh LoVl n LVHB ... ... ... 34.44 29.71 207 30.87 -4.7ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 69 114.95 79.71 406 98.85 +10.6EllingtnF EFC 1.76 11.7 11 17.00 14.12 40 15.09 +4.0EllingtRM EARN 1.48 13.1 9 15.74 10.23 89 11.27 -6.4Ellomay ELLO ... ... ... 11.09 7.52 8.40 -6.7EllswthFd ECF .80e 8.6 ...q 9.88 8.77 23 9.27 -1.5Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 5 23.88 -5.0eMagin EMAN ... ... ...dd 3.00 1.23 20 1.60 -3.0EAndinA AKO/A .68e 2.6 ... 28.25 21.51 1 25.77 -2.8EAndinB AKO/B .74e 2.6 ... 31.80 22.99 29 28.40 -3.0Embraer ERJ .13e .5 ... 28.55 17.58 1397 24.97 +4.3EmerExp n EEX .29f 1.5 ... 24.56 18.19 188 19.24 -5.4EmergeES EMES 2.68m ... ...dd 14.35 5.65 757 8.07 +12.2EmergBio EBS ... ... 29 55.91 29.15 238 50.53 +8.7EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 26 74.45 57.24 3474 67.42 -3.3EmerR hs MSN ... ... ...dd 1.89 1.07 11 1.43 -2.1EmpOPES ESBA .34 2.0 ... 21.53 15.17 27 16.64 -19.5EmpOP60 OGCP .34 1.9 ... 21.30 15.28 17.50 -14.1EmpOP250 FISK .34 2.0 ... 21.26 16.24 17.25 -15.4EmpStRTr ESRT .34 2.0 44 21.66 16.23 1075 17.26 -15.9EmployH EIG .80 2.0 14 50.45 38.35 106 39.65 -10.7EElChile EOCC 1.07e 4.6 ... 29.41 21.65 24 23.25 -13.6EnLinkLP ENLK 1.56 10.4 ... 18.58 12.75 1191 15.01 -2.3EnableMid ENBL 1.27 9.1 15 16.98 12.89 133 14.05 -1.2EnbrdgEM EEQ 1.40t ... ...dd 17.65 8.51 732 8.65 -35.4EnbrdgEPt EEP 1.40 15.2 11 18.34 9.05 1340 9.20 -33.4Enbridge ENB 2.68 ... ... 42.31 29.00 2713 30.90 -21.0EnCana g ECA .06 .5 22 14.31 8.01 11333 12.74 -4.4sEncompHlth EHC 1.00 1.6 23 62.71 42.21 716 62.81 +27.1HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 49 3.39 1.94 1849 2.94 +23.0sEnduroRT NDRO 1.55e 40.8 10 3.75 2.18 154 3.80 +20.6EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 69.24 46.16 1033 63.17 +9.7Energizer n ENR 1.16 2.2 19 64.00 40.64 1191 53.55 +11.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 405 1.94 +8.4EgyTrEq s ETE 1.22 7.5 19 19.50 12.80 4756 16.29 -5.6EngyTrfPt ETP 2.26 12.8 17 23.72 15.06 7168 17.66 -1.5EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 12.47 7.30 1005 11.44 +16.9EnersisAm ENIA .21e 1.9 ... 12.11 9.07 1945 10.90 -2.4EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.7 ... 6.57 5.03 367 6.01 +5.8EnerSys ENS .70 1.0 24 84.74 61.33 203 69.57 -.1Engility EGL ... ... ...cc 35.63 21.19 263 27.24 -4.0EnLinkLLC ENLC 1.05f 6.8 13 20.00 13.80 500 15.40 -12.5Ennis Inc EBF .80 4.5 14 21.50 15.90 61 17.90 -13.7EnovaIntl ENVA ... ... 17 30.11 11.15 369 29.65 +95.1EnPro NPO .96f 1.4 38 94.79 65.12 637 67.19 -28.1ENSCO ESV .04 .7 ...dd 8.22 4.10 11212 5.68 -3.9Enservco ENSV ... ... ... 1.20 .27 100 1.06 +64.6EnSync ESNC ... ... ... .74 .31 175 .35 -11.8Entercom ETM .36 3.6 13 12.43 9.25 1364 10.05 -6.9EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 10 24.20 -3.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 8 23.70 -4.9EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 15 24.05 -4.6Entergy ETR 3.56 4.3 36 87.85 71.95 1590 82.35 +1.2EntLA 66 ELC 1.22 5.0 ... 25.17 22.99 8 24.24 -2.3EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 5 24.72 -1.5EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 16 23.83 -4.0EntMS FtM EMP ... ... ... 25.49 23.00 6 24.19 -3.8EntgyNO n ENO ... ... ... 26.99 24.25 7 25.09 -2.1EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 4 24.14 -3.3EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 8 25.19 -5.0EntProdPt EPD 1.71f 6.4 19 29.51 23.10 4546 26.66 +.6Entravisn EVC .20 4.4 45 7.90 4.35 201 4.50 -37.1EntrResc EGI ... ... ... .69 .21 19 .39 -35.3Envestnet ENV ... ... 46 60.28 33.95 158 56.15 +12.6EnviroStr EVI .20e ... 75 43.10 18.90 2 36.95 -7.6EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2228 37.05 +7.2Enviva n EVA 2.50f 8.9 ...cc 31.95 25.01 67 28.00 +1.3EnzoBio ENZ ... ... ...dd 12.04 5.35 80 6.06 -25.6Equifax EFX 1.56 1.4 19 147.02 89.59 565 112.50 -4.6EquityCmw EQC ... ... 31 32.35 27.96 355 31.18 +2.2EqCm pfD EQCpD 1.63 6.4 ... 27.24 25.24 1 25.48 -3.3EqCm 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 79.78 311 89.73 +.8EqtyRsd EQR 2.16 3.5 30 70.46 54.97 1654 61.60 -3.4EquusTR EQS ... ... 30q 2.97 2.16 0 2.40 EraGroup ERA ... ... 11 11.87 8.00 82 11.28 +4.9Eros Intl EROS ... ... ...dd 16.90 6.65 186 11.05 +14.5EscoTech ESE .32 .6 18 66.80 50.30 48 55.40 -8.0sEspey ESP 1.00 3.5 59 28.82 21.07 9 28.79 +20.2Essent ESNT ... ... 9 50.08 32.73 514 34.07 -21.5EssexPT ESS 7.00 2.9 28 270.04 214.03 608 238.43 -1.2EsteeLdr EL 1.52 1.1 45 153.88 90.81 4393 134.12 +5.4Esterline ESL ... ... 16 102.70 67.15 251 69.30 -7.2EtfSilver SIVR ... ... ...q 17.70 14.92 58 15.99 -3.2EthanAl ETH .76 3.3 16 33.13 21.50 294 23.15 -19.1Etrac2xMtg MORL 3.31e 22.5 ...q 19.50 12.50 318 14.70 -16.7Et2xDJDiv DVYL 3.55e 5.3 ...q 77.86 60.01 4 67.25 -8.1Etr2xHomb HOML ... ... ...q 70.00 30.49 49.02 -18.6sEtrCrdOil n OILX ... ... ... 39.68 25.90 0 39.73 +21.9EtHiDLwV HDLV 2.57e 10.5 ... 33.35 24.16 11 24.46 -24.0Etr2xSPX SPLX ... ... ...q 73.35 35.85 1 50.94 -6.1Etr2xCEFd CEFL 2.88 18.1 ...q 18.98 15.40 93 15.92 -12.1EtrcDvsHi DVHL 2.85e 15.6 ...q 22.87 17.57 2 18.23 -9.8EtrWFxEn LMLP 1.90e 12.4 ... 19.00 13.31 5 15.34 -2.6EtracReit LRET 2.00e 9.2 ...q 27.57 19.32 0 21.75 -17.3UBS VlHdg XIVH ... ... ... 82.84 11.86 1 13.60 -82.4VelShSP46 BSWN ... ... ... 24.95 9.02 5 11.05 -38.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.60 -52.3Etr EnhGl FIHD ... ... ... 191.45 143.15 8 159.01 -7.6tFI EnhEu n FIEE ... ... ... 202.02 156.75 16 170.91 -3.7Etr SP MLP MLPZ .06p ... ... 55.40 31.45 1 35.60 -17.0Etr MLP In MLPQ .08p ... ... 52.27 25.63 37 29.63 -21.4EtrAlerTRt 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 0 14.33 -12.1EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 7 14.75 -16.7EtrSCHiDv SMHD 3.06e 18.5 ...q 22.04 14.27 8 16.52 -15.8Euronav n EURN 2.41e ... ...dd 9.65 6.90 219 8.15 -11.9EuroEqFd EEA .17e 1.8 ...q 10.88 8.95 2 9.67 -2.0EvansBc EVBN .92f 2.0 18 47.08 37.15 5 45.20 +7.9Evercore EVR 2.00f 2.0 23 103.85 66.80 436 101.20 +12.4EverestRe RE 5.00 2.2 25 277.17 208.81 554 226.15 +2.2EveriHldgs EVRI ... ... ...dd 8.99 6.05 516 6.68 -11.4EversrceE ES 2.02 3.4 19 66.15 55.93 1771 58.87 -6.8sEvertec EVTC .40 2.0 17 20.45 12.60 1894 20.25 +48.4EvolentH n EVH ... ... ...dd 27.50 10.30 545 16.45 +33.7EvolPetrol EPM .40f 4.3 19 9.40 6.35 116 9.35 +36.5tEvoquaWt n AQUA ... ... ...dd 25.36 19.67 695 19.81 -16.4ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 69 18.43 -5.4RxVlmxWk VMAX ... ... ... 31.03 2.69 1 21.82 +78.3Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.74 +2.6Ber US Rs n BERN ... ... ... 29.41 24.94 27.36 +1.8ExTTactUS HTUS ... ... ...q 29.30 24.04 1 26.21 -3.4ETF IndExp TETF ... ... ... 21.64 15.10 25 20.19 +6.0RxVlmxInF VMIN ... ... ... 46.55 2.37 64 2.92 -91.5ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 1 32.10 -1.7ETEMeCmc EMQQ .02p ... ...q 43.50 30.63 149 37.11 -2.5Exelon EXC 1.38f 3.4 12 42.67 33.30 8154 40.85 +3.7Express EXPR ... ... 24 11.34 5.28 1395 7.31 -28.0ExtendStay STAY .88f 4.5 41 21.28 16.27 1402 19.53 +2.8Exterran n EXTN ... ... ...cc 33.69 23.29 114 30.27 -3.7sExtraSpce EXR 3.12 3.4 22 90.96 71.34 1967 91.74 +4.9ExxonMbl XOM 3.28f 4.3 16 89.30 72.16 12231 76.54 -8.5F -FB Finl n FBK .06p ... 16 45.43 32.84 43 39.97 -4.8FBL Fn FFG 1.84f 2.4 18 79.70 59.75 15 78.05 +12.1FCB Fin FCB ... ... 22 60.20 39.90 298 58.75 +15.6FGL Hldg n FG ... ... ... 12.25 8.65 1032 9.22 -8.4FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 69.94 3845 83.73 -11.5FNBCp PA FNB .48 3.8 13 14.99 12.02 2712 12.77 -7.6FNB FL pfE FNBpE ... ... ... 31.65 27.64 5 28.08 -4.0FTFQAntiB BTAL ... ... ...q 20.77 18.31 19.23 -.3FTFQMom MOM ... ... ...q 26.05 21.20 0 25.29 +5.2FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 24.87 -4.6FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.28 -6.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.42 0 29.16 -2.8FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 6 24.77 -2.7FQFO USDv OUSA .20e ... ... 33.39 28.66 68 29.73 -6.8FS Invest FSIC .89 11.7 7 9.75 6.95 728 7.60 +3.4FTE Net n FTNW ... ... ... 26.25 14.50 7 15.25 -7.6FTI Cnslt FCN ... ... 25 58.96 31.65 275 57.60 +34.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 37

FTS Intl n FTSI ... ... ... 276 19.61 Fabrinet FN ... ... 11 47.02 24.02 450 31.37 +9.3FactsetR FDS 2.24 1.2 24 217.36 155.09 425 186.97 -3.0FairIsaac FICO .08 ... 44 179.58 131.14 140 173.59 +13.3FairmSant FMSA ... ... ...dd 6.21 2.47 3098 5.55 +6.1FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 918 5.04 -9.7Farmland FPI .51 6.9 67 10.86 7.15 154 7.40 -14.7Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.61 9 24.80 -3.8FedExCp FDX 2.00 .8 15 274.66 186.00 1343 242.15 -3.0FedAgric AGM 2.32 2.7 ... 92.57 54.51 34 86.30 +10.3FdAgricA AGM/A 2.32 2.9 24 85.56 53.35 1 80.19 +10.2FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 25.12 FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 25.94 -1.6FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.4 20 135.59 106.41 549 117.39 -11.6tFedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.52 19 21.60 -14.2FedSignl FSS .28 1.3 26 24.18 15.47 365 21.74 +8.2tFedInvst FII 1.08f 4.3 9 36.76 24.98 1473 25.10 -30.4FedPMu FMN .88 6.6 ...q 15.07 13.30 22 13.38 -4.7sFerrari n RACE ... ... ... 131.20 81.67 1415 130.99 +24.9Ferrellgs FGP .40 10.4 ...dd 5.87 2.87 117 3.84 -10.3Ferro FOE ... ... 17 25.50 16.48 824 21.76 -7.8FiatChrys FCAU ... ... ... 24.95 10.17 4245 22.49 +26.1FibriaCelu FBR .09e .5 ... 22.05 8.88 1311 19.61 +33.4FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.41 4 48.46 -4.9FidLtdTm FLTB .98 2.0 ...q 50.75 49.24 3 49.35 -1.5FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 21 48.80 -2.9FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 60 40.17 +2.7tFidCnsStpl FSTA .87e 2.9 ... 35.47 29.62 67 29.61 -13.7FidEnergy FENY .53e 2.6 ...q 21.69 17.01 128 20.41 +1.8FidFinan FNCL .60e 1.5 ...q 43.90 33.96 285 39.59 -2.9FidHlthCre FHLC .70e 1.8 ...q 44.44 35.85 96 39.37 -1.6FidIndls FIDU .56e 1.5 ...q 41.28 33.06 107 36.52 -5.6Fid Val n FVAL ... ... ... 35.18 28.14 15 31.62 -3.8Fid Qual n FQAL ... ... ... 34.02 27.75 21 31.30 -1.6FidInfoTch FTEC .42e .8 ...q 56.55 42.25 510 52.67 +5.4Fid Moment FDMO ... ... ... 33.84 27.10 8 31.90 +2.0Fid LowVol FDLO ... ... ... 32.45 27.08 10 29.96 -2.1Fid RisR n FDRR ... ... ... 32.71 27.43 81 29.65 -3.3Fid CoreD n FDVV ... ... ... 30.41 26.10 30 28.48 -.7FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 73 23.12 -6.4FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 67 33.76 -2.2FidTelecm FCOM .76e 2.7 ...q 33.72 27.80 26 28.19 -8.8FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 75 33.10 -5.5FidlNatFn FNF 1.20f 3.2 15 42.52 28.93 1874 38.02 -3.1FidNatInfo FIS 1.28 1.3 19 103.65 82.58 2130 99.41 +5.7FidClayOp FMO 1.72f 15.0 ...q 15.43 10.27 98 11.45 -12.9Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 58.com WUBA ... ... ...cc 89.26 39.68 977 86.58 +21.0FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 41.51 1021 52.13 -7.0FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 25 7.44 4.48 1901 7.39 +44.9sFstCash FCFS .88f 1.0 34 88.70 51.63 507 88.95 +31.9FstCwlth FCF .36f 2.4 21 15.67 12.05 548 15.01 +4.8FstData n FDC ... ... 10 19.23 14.73 7899 18.35 +9.8FstHorizon FHN .48 2.6 16 20.86 15.84 2486 18.22 -8.9FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 2 25.18 -.1FstInRT FR .87f 2.8 21 32.91 27.49 826 30.97 -1.6FMajSilv g AG ... ... ...dd 9.36 4.93 2067 6.80 +.9FstRepBk FRC .72 .8 ... 105.52 84.56 1018 94.17 +8.7FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 14 25.62 +.4FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 11 26.15 +.1FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 4 25.53 -1.0FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 17 24.93 -1.9FtRpBk pfG FRCpG ... ... ... 27.50 24.09 5 25.25 -2.3FtTr 22 n FIV ... ... ... 10.10 9.02 60 9.45 +3.5tFtTrGlob FAM .90 8.3 ...q 12.15 10.83 18 10.85 -6.3FT MCGr FNY .15e .4 ...q 42.85 33.15 98 40.52 +3.4FT MCVal FNK .40e 1.2 ...q 37.68 32.00 2 34.45 -5.0FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 32.43 -4.6FT SCGr FYC .04e .1 ...q 45.44 36.00 9 44.14 +3.8FT SCVal FYT .26e .7 ...q 38.64 32.07 6 35.87 -2.7FT MegaCp FMK .44e 1.4 ...q 36.82 28.74 1 32.51 -2.9FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 104 14.32 +4.3FTDJMic FDM .49e 1.0 ...q 49.19 41.59 2 47.89 +.9FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 37 17.56 -6.1FtTEqCom ERM ... ... ... 23.64 19.74 21.51 -3.8FtT EqTact TERM ... ... ... 23.62 19.41 7 21.38 -4.4FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.34 472 19.38 -3.1FT HeitGl PRME ... ... ... 20.81 17.96 0 19.70 -1.3FT EM Sl n RNEM ... ... ... 59.26 51.56 53.75 -1.4FT LgShEq FTLS .16e .4 ...q 41.72 35.06 10 38.38 -2.3tFT PfInc n FPEI ... ... ... 21.03 19.44 26 19.44 -3.5FT VolIn n HDMV ... ... ... 36.34 32.75 6 34.68 +1.0FT VolD n HUSV ... ... ... 23.72 21.53 12 22.34 -2.8FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 48 22.26 -16.0FTEnInfra FIF 1.32a 8.4 ...q 19.23 14.57 59 15.69 -12.0FtTrEnEq FFA .96 6.5 ...q 16.67 14.00 290 14.86 -8.2FTArcaBio FBT ... ... ...q 147.10 102.93 40 130.40 +4.7FTDJInet FDN ... ... ...q 131.99 91.45 465 124.69 +13.5FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 265 21.48 -5.7FT ConDis FXD .30e .8 ...q 45.57 35.72 41 39.98 -5.0FT ConStap FXG .75e 1.7 ...q 51.57 44.32 35 44.57 -8.4FT Engy FXN .33e 2.1 ...q 16.48 12.25 184 15.72 +1.6FT Fincl FXO .65e 2.1 ...q 32.92 26.94 161 30.76 -1.8FT HlthCr FXH ... ... ...q 76.92 62.71 58 68.95 -1.2FT IndPrd FXR .16e .4 ...q 42.74 33.68 121 38.17 -6.0FT Matls FXZ .37e .9 ...q 46.43 36.89 53 41.24 -5.9FT Tech FXL .13e .2 ...q 59.90 42.88 110 54.33 +5.9FT Utils FXU .67e 2.6 ...q 28.59 23.46 171 25.70 -1.2FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 41 26.13 -.8FT GlbRE FFR .75e 1.7 ... 47.43 41.42 4 44.31 -2.6FT NAEngy EMLP .93e 4.2 ...q 25.51 21.43 386 22.39 -8.8FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 71 15.06 -8.3FT USIPO FPX .32e .5 ...q 74.54 57.95 47 68.04 -.3FTChnd FNI .19e .5 ...q 43.90 33.20 6 38.79 -2.0FT Dow30 n EDOW ... ... ... 23.50 19.61 7 21.12 -4.6FT EngCn FLM .58e 1.0 ...q 63.91 52.97 2 58.48 -1.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 18 46.96 -3.6FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 8.8 ...q 25.10 22.37 219 22.28 -8.6FT LCCore FEX .58e 1.0 ...q 62.82 51.10 63 57.82 -1.2FT LCGr FTC .24e .4 ...q 67.59 52.62 37 63.41 +3.6FT LCVal FTA .82e 1.6 ...q 57.69 48.25 90 51.74 -5.3FT MLP&E FEI 1.42 11.3 ...q 16.50 11.68 146 12.53 -19.3FT MCCore FNX .51e .8 ...q 69.65 56.86 19 65.08 -1.0FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 364 27.79 -7.6FTFutStrt FMF ... ... ... 51.53 37.80 1 47.77 +.3FstTrMtg FMY 1.02 7.6 ...q 14.48 13.35 2 13.41 -5.8FT MultCG FAD .20e .3 ...q 71.30 55.98 3 67.78 +3.3FT MultCV FAB .45e .8 ...q 59.34 50.27 2 54.00 -5.2FT MLPEn FPL 1.26 11.9 ...q 13.58 9.57 222 10.56 -11.0FT REIT FRI .39e 1.8 ...q 24.11 20.20 37 21.78 -6.4FT SCCore FYX .38e .6 ...q 64.05 52.79 20 61.09 -.1FTSpecFin FGB .70 11.7 ...q 7.64 5.65 62 5.97 -2.8FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.97 23 12.05 -5.8FTrVL100 FVL .05e .2 ...q 25.04 20.76 6 22.75 -2.7FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 429 29.54 -4.3tFT EmOp FEO 1.40 9.2 ...q 17.42 15.43 20 15.29 -6.3FTrSenFlt FCT .72 5.5 ...q 13.70 12.62 53 13.16 +2.5FirstEngy FE 1.44 4.3 7 35.56 27.93 4056 33.88 +10.6Fitbit n FIT ... ... ...dd 7.32 4.51 14750 4.84 -15.2500.com WBAI ... ... ...dd 23.22 8.51 167 19.05 +88.4FiveOaks OAKS .40m 14.0 9 5.61 2.55 121 2.82 -29.5FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 1 25.30 +.3FvPntHld n FPH ... ... ... 16.74 12.00 94 13.05 -7.4FlagstarB FBC ... ... 28 40.06 28.43 157 33.72 -9.9F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 32 23.64 -11.4FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 21 13.60 -9.2FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 14 10.76 -8.9FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.31 119 18.77 -8.3FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.13 18 19.33 -10.6Flanign BDL .25f 1.0 14 30.95 20.20 0 24.95 +5.7Fleetcor FLT ... ... 26 213.74 132.04 877 210.44 +9.4FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 6 109.35 -2.3FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 18 58.72 -1.7FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 455 33.92 +1.9Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 258 24.17 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 81 24.51 -1.8FlxCoreSl n BNDC ... ... ... 28.51 24.14 7 24.22 -3.3FlexEMTilt TLEH ... ... ...q 33.14 27.44 1 30.66 -.6FlxDMTilt TLDH ... ... ...q 30.34 26.89 0 28.73 -1.5FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 2 61.87 -1.4FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 16 46.37 -4.9FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.04 9 68.69 -.8FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.93 3 24.75 -3.0FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 4 27.85 -2.6FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 93 26.21 -2.2FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 4 42.97 -2.6FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 1 42.58 -3.7FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 664 43.93 -2.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 73 75.29 -.2FlexSolu FSI ... ... 10 2.58 1.33 1 1.47 -19.2Flor&Dec n FND ... ... 49 58.28 32.72 4725 46.56 -4.4Flotek FTK ... ... ...dd 10.75 3.38 1453 3.69 -20.8FlowrsFds FLO .68 3.1 25 22.82 16.80 1915 22.24 +15.2Flowserve FLS .76 1.7 ...cc 50.43 37.51 1234 44.97 +6.7TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 37.04 1215 58.99 +14.2FlyLeasing FLY 1.00 7.7 11 14.65 11.54 94 13.00 +.7FEMSA FMX .74e .8 ... 103.82 84.32 579 90.09 -4.1FootLockr FL 1.38f 3.3 17 77.71 28.42 1707 41.65 -11.2FordM F .60a 5.4 6 13.48 10.14 38780 11.20 -10.3ForestCA FCE/A .72f 3.6 16 26.30 19.24 1958 19.89 -17.5Forestar FOR ... ... 14 26.39 14.10 59 22.40 +1.8ForsightEn FELP .13 ... ...dd 5.60 3.28 13 3.43 -21.5Fortis n FTS 1.70 5.1 ... 38.24 31.41 156 33.48 -8.7Fortive n FTV .28 .4 ... 80.31 60.40 1898 72.51 +.2FortTrInf n FTAI 1.32 8.0 ...dd 20.13 15.39 80 16.60 -16.7FortunaSlv FSM ... ... 24 6.08 4.03 686 5.78 +10.7tFBHmSec FBHS .80 1.5 18 73.62 53.92 1700 54.30 -20.7ForumEn FET ... ... ...dd 17.97 10.05 1025 13.35 -14.1FoundBld n FBM ... ... ... 16.88 11.03 72 13.80 -6.7FourCorP s FCPT 1.10 4.9 17 26.96 21.28 277 22.62 -12.0FourSeEd n FEDU 3.32 48.8 16 10.45 5.67 32 6.81 -24.3FrancoN g FNV .92 1.3 70 86.06 65.97 455 73.16 -8.5FrankCov FC ... ... ...dd 31.20 17.35 26 25.35 +22.2FrankFn n FSB .40p ... 16 44.30 30.30 31 33.20 -2.6FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.02 -1.3FrankLibEm FLQE ... ... ... 35.59 29.30 4 32.07 -2.9FrankLibGl FLQD ... ... ... 30.47 27.37 2 27.68 -4.9FrankLbGlE FLQG ... ... ... 32.51 27.49 1 29.84 -2.4FrnL LoV n FLLV ... ... ... 32.50 28.32 0 29.89 -1.3FrnkLInvGr 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 11 28.07 -2.9FrankL 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 -1.7tFrankRes BEN .92f 2.8 11 47.65 32.41 2933 32.35 -25.3FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.93 7.08 467 7.75 -27.8 FrkLtdDur FTF .74 6.7 ...q 12.13 10.97 53 11.03 -6.8FrkUnv FT .47 7.0 ...q 7.39 6.68 24 6.75 -5.9FranksIntl FI .30 4.2 ... 9.15 4.93 563 7.11 +6.9FrptMcM FCX .20 1.3 10 20.25 11.05 18972 15.21 -19.8FresenMd FMS .51e 1.0 ... 57.94 44.88 118 50.04 -4.8FDelMnt FDP .60 1.3 20 54.81 43.02 229 47.80 +.3FriedmInd FRD .08 1.3 ...dd 6.79 5.05 6 6.08 +7.0Frontlne rs FRO .60e ... 33 6.54 3.79 272 4.28 -6.8FullerHB FUL .62f 1.3 24 58.74 46.62 331 49.33 -8.4FutureFuel FF .24a 2.1 14 16.39 11.32 56 11.61 -17.6G -GAMCO s GBL .08 .3 7 32.60 23.97 6 24.70 -16.7GATX GATX 1.76f 2.6 12 73.25 56.00 331 67.39 +8.4GATX 66 GMTA ... ... ... 27.00 22.81 4 25.24 -3.9GCP ApT n GCP ... ... 25 34.79 27.25 461 28.00 -12.2GDL Fund GDL .64 6.9 ...q 10.38 9.13 19 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 5976 19.49 -16.7GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 14 24.40 -3.3GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 95 26.30 +1.3GMS Inc n GMS ... ... 16 39.98 27.21 177 31.01 -17.6GNC GNC .80 23.2 3 10.95 3.13 2168 3.45 -6.5tGP Strat GPX ... ... 26 31.25 20.30 100 19.80 -14.7GTT Comm GTT ... ... ...dd 62.32 28.30 832 46.65 -.6GabCvInc GCV .48 8.0 ...q 6.47 4.91 6 6.02 +2.1GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 26.13 -1.3GabDvInc GDV 1.32 6.1 ...q 24.97 21.01 197 21.68 -7.4GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.66 -1.8tGabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 10 25.72 -2.4GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.07 -1.1GabelliET GAB .60 9.9 ...q 6.65 5.87 855 6.04 -2.4GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.54 -2.1GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 3 24.00 -2.8Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.12 -1.7GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 10 24.22 -3.6GabGSmM GGZ ... ... ... 13.61 11.60 6 11.97 -6.0GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 25.17 -1.3GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 7 18.80 -11.7GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 6 50.40 +.4GabGoAn n GGO ... ... ... 24.74 16.18 0 18.50 +2.5GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.5 ...q 10.97 9.12 17 9.44 -8.5GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.42 -1.5GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.80 -2.0GabMultT GGT .94e 10.2 ...q 10.09 8.27 26 9.26 +.7GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 1 23.55 -6.2GabUtil GUT .60 10.0 ...q 7.20 5.77 143 5.98 -15.8GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 25.29 -1.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 24.93 -2.0Gasa rs GFA ... ... ... 12.99 5.53 33 6.58 -47.9Gain Cap GCAP .24 2.9 13 13.26 5.56 277 8.19 -18.1Gallaghr AJG 1.64 2.4 26 72.77 54.50 1370 68.56 +8.3GamGldNR GGN .84 16.5 ...q 5.81 4.80 295 5.08 -2.5GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 0 23.25 -6.3GamNRG&I GNT .84 13.1 ...q 7.23 6.00 23 6.43 -4.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 4 23.65 -5.4GameStop GME 1.52 11.8 ...dd 25.31 12.20 5085 12.83 -28.5Gannett n GCI .64 6.7 ...cc 12.38 7.36 1134 9.59 -17.3Gap GPS .97f 3.3 14 35.68 21.02 4736 28.99 -14.3GardDnv n GDI ... ... ... 38.00 19.91 12586 31.68 -6.6Gartner IT ... ... 37 142.16 110.76 812 121.20 -1.6GasLogPt GLOP 2.09f 9.0 11 25.55 21.80 131 23.35 -5.7GasLPt pfA GLOPpA ... ... ... 27.24 25.06 12 25.92 -.7GasLog GLOG .56 3.4 45 22.55 12.75 244 16.60 -25.4GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 5 26.40 -.8GastarExp GST ... ... ...dd 1.40 .38 1127 .64 -38.9Gastar pfA GSTpA 2.16 14.2 ... 20.50 6.40 19 15.19 -15.3Gastar pfB GSTpB 2.69 14.9 ... 23.50 8.46 9 18.10 -4.1tGatesInd n GTES ... ... 33 18.72 15.23 495 14.97 -17.2GazitGlobe GZT .37e 3.9 ... 11.00 9.01 9 9.48 -10.0GeeGroup JOB ... ... ...dd 6.50 2.00 2 2.39 -14.0GencoSh rs GNK ... ... ...dd 17.25 8.47 80 16.71 +25.5Generac GNRC ... ... 18 53.78 33.77 433 44.94 -9.2GAInv GAM 1.15e 1.0 ...q 36.59 32.20 52 33.39 -2.9GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 1 25.98 -2.3GnCable BGC .72 2.4 37 30.18 14.95 647 29.65 +.2GenDynam GD 3.72f 1.9 21 230.00 190.31 2014 195.00 -4.2GenElec GE .48 3.4 ...dd 29.47 12.73 60493 13.93 -20.3GECap5-53 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 4.8 11 60.69 42.34 9866 41.21 -30.5GenMoly GMO ... ... ...dd .53 .28 73 .38 +14.9GenMotors GM 1.52 4.2 ...dd 46.76 31.92 15669 36.15 -11.8GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 134 5.75 -13.1Gensco GCO ... ... 12 55.30 20.90 152 41.50 +27.7GenesWyo GWR ... ... 24 84.40 61.44 639 72.79 -7.5GenesisEn GEL 2.88f 14.2 29 32.59 18.42 638 20.31 -9.1GenesisHlt GEN .24 15.9 ...dd 2.58 .60 244 1.51 +97.9GenieEn n GNE .30 6.2 ... 8.01 3.82 195 4.81 +10.3GenieE pfA GNEpA .64 8.5 ... 7.94 7.02 13 7.50 +2.2Genpact G .30f ... 21 34.79 25.05 744 32.10 +1.1GenuPrt GPC 2.88f 3.2 20 107.75 79.86 1743 88.62 -6.7Genworth GNW ... ... 2 4.15 2.66 4851 2.91 -6.4GeoGrp s GEO 1.88 7.5 15 33.40 19.05 2341 24.95 +5.7GeoPark GPRK ... ... ... 15.39 6.48 165 14.00 +41.3GaPw 77 n GPJA ... ... ... 26.14 23.01 20 24.35 -4.9Gerdau GGB .02e .4 ... 5.32 2.60 7919 4.61 +23.9GerNew GF 1.23e .4 ...q 21.49 15.85 2 19.42 -.1GettyRlty GTY 1.28 5.1 14 29.89 22.68 91 25.29 -6.9GigCapit n GIG ... ... ... 10.22 9.60 9.75 +1.1GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 27.08 872 30.10 -6.8Glatfelter GLT .52 3.2 13 23.85 15.76 365 16.33 -23.4Glaukos n GKOS ... ... ... 44.76 23.08 381 35.00 +36.5GlaxoSKln GSK 2.89e 7.3 ... 44.54 34.52 2075 39.60 +11.6GblBrCopp BRSS .24 .8 11 36.50 27.50 152 29.70 -10.3GlbMed n GMRE .20p ... ...dd 10.25 6.34 57 8.13 -.9GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 3 24.60 -2.8GlobNetL n GNL .94 4.9 31 22.99 15.55 539 19.11 -7.1GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 7 24.44 -4.8GlobPtrs GLP 1.85 11.3 ...dd 20.87 15.17 32 16.40 -1.8GlobPay s GPN .04 ... 38 118.94 86.12 1772 113.35 +13.1GlbShipLs GSL .40 30.3 ...dd 1.94 .97 134 1.32 +13.8GlbShip pfB GSLpB 2.19 9.0 ... 25.36 20.00 2 24.21 +1.2GlbXNordic GXF .83e 3.7 ...q 24.68 21.86 22.28 -1.8GbXSpDvE SDEM .63e ... ...q 17.90 15.17 65 15.78 -3.1GbXUSRota 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 6 12.45 +4.7GblXColum GXG .41e 3.8 ...q 11.51 9.33 109 10.74 +7.2GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 1 23.44 -2.3GbXMLP&E MLPX .60 4.8 ...q 14.60 11.36 207 12.50 -8.0GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 1 20.92 +.3GblXArg ARGT .09e .3 ...q 38.46 27.40 116 32.95 -6.7GblXSDvUS DIV 1.93 8.0 ...q 25.98 23.43 78 24.22 -5.4tGXSupInPf SPFF .99 8.5 ...q 12.96 11.70 88 11.69 -3.9GblXGuru GURU .28e .9 ...q 31.88 26.14 5 29.59 -.4GbXGreece GREK .13e 1.2 ...q 11.56 8.57 1145 10.44 +1.6GblXChCon CHIQ .12e .7 ...q 19.96 13.52 116 18.25 -2.2GblX MLP MLPA .90e 10.1 ...q 11.36 8.14 601 8.87 -10.0GblXFertil SOIL .25e 2.4 ...q 11.01 9.11 10.31 -2.1GblXChiEn CHIE .41e 3.3 ...q 12.66 10.49 10 12.52 +10.3GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 143 20.69 -5.0GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.32 24 18.21 +1.2GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.55 2 17.53 +3.1GblXPakist PAK ... ... ...q 19.23 12.15 24 12.59 +1.7GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 3 14.60 -4.4GblXNorway NORW .83e 5.8 ...q 14.63 11.19 135 14.36 +9.3GblXScUS n SCIU ... ... ...q 32.53 27.62 9 30.62 -1.0GblXScEu n SCID ... ... ...q 29.75 25.87 28.42 +2.5GblXScAs n SCIX ... ... ...q 27.08 23.76 0 25.79 -.4GblXScJp n SCIJ ... ... ... 33.72 28.34 31.60 -.3GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 48 24.00 -3.5GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 20 23.50 +8.2GbX US Inf PAVE ... ... ... 17.80 13.80 27 15.69 -6.5GblFound n BOSS ... ... ... 20.72 15.35 1 18.00 +3.9GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 63 26.02 -4.9GlbXSilv rs SIL ... ... ...q 37.30 28.21 93 30.70 -5.9GlbXLith rs LIT ... ... ...q 41.21 28.10 210 33.17 -14.4GbX Gold rs GOEX ... ... ...q 25.21 20.08 23 23.14 -.7GbXUran rs URA ... ... ...q 16.36 11.81 278 13.94 -7.4GlblScape GSB .06 1.6 21 5.51 3.27 17 3.81 +7.3Globalstar GSAT ... ... ...dd 2.59 .53 2783 .58 -55.4GlobantSA GLOB ... ... 53 54.84 33.87 518 45.97 -1.1GlobusMed GMED ... ... 42 52.56 27.79 1611 47.96 +16.7Glowpoint GLOW ... ... ...dd .65 .15 156 .19 -47.2GoDaddy n GDDY ... ... 93 65.46 38.34 1379 65.05 +29.4GolLinhs s GOL ... ... ... 14.48 4.13 574 9.91 +13.1GoldFLtd GFI .02e .5 ... 4.70 3.11 2289 3.94 -8.4sGoldResrc GORO .02 .4 67 5.47 3.31 330 5.34 +21.4GoldStdV g GSV ... ... ... 2.07 1.25 256 1.57 -10.3Goldcrp g GG .24 1.8 18 15.55 11.64 4272 13.49 +5.6GoldenMin AUMN ... ... ... .68 .36 23 .41 -4.6GoldStr g GSS ... ... 6 .92 .56 1512 .68 -23.9GldFld GV ... ... 11 6.38 3.60 36 4.45 -9.2GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 62 25.68 -3.1GS BDC n GSBD 1.80 9.5 10 24.38 18.78 175 19.00 -14.3GS ActbtInt GSIE ... ... ...q 32.48 27.14 57 30.25 +.8GS ActEM GEM ... ... ...q 39.44 30.39 148 35.29 -1.5GS ActEur GSEU .60e ... ... 33.94 29.38 5 32.03 +1.0GS ActJpn GSIY ... ... ... 36.02 29.37 1 34.15 +1.5GS US LgC GSEW ... ... ... 46.27 40.58 6 42.55 -2.1GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.32 -2.4GS CpBd n GIGB ... ... ... 50.44 47.88 2 48.04 -4.3GS ActLgC GSLC ... ... ...q 57.42 46.85 172 53.03 -.6GS 0-1Yr n GBIL ... ... ... 105.09 99.91 102 99.95 GS Indus n GVIP ... ... ... 57.97 45.03 15 52.38 -1.1GS SCap n GSSC ... ... ... 45.33 39.39 0 43.79 +1.1GSCI37 GSC ... ... ...q 26.50 17.55 2 26.13 +9.0GoldmanS GS 3.20f 1.4 22 275.31 209.62 4509 233.41 -8.4GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 48 27.40 -4.1GoldS pfN GSpN ... ... ... 28.34 25.95 51 26.12 -6.2GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 7 25.87 GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 12 22.61 -.6GoldS pfA GSpA .96 4.4 ... 24.46 21.25 25 21.80 -3.3GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 35 22.34 -1.1GS MLPEn GER .64 10.6 ...q 8.29 5.25 260 6.03 -2.0GS MLPInc GMZ 1.38 16.0 ... 10.66 7.55 112 8.64 -3.4GoodrPet n GDP ... ... ... 14.50 8.20 61 12.57 +15.2GormanR GRC .50 1.6 28 33.50 23.55 30 31.73 +1.7vjGrace GRA .96 1.4 20 77.37 58.48 1794 68.72 -2.0Graco s GGG .53 1.2 14 49.69 34.89 678 44.58 -1.4GrahamCp GHM .36 1.6 15 24.03 17.97 30 22.56 +7.8GrahamH s GHC 5.32f .9 22 625.45 536.90 19 589.85 +5.6Graingr GWW 5.44f 1.9 25 309.80 155.00 690 279.84 +18.5Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 0 25.67 -4.7GrmPrTr rs GPT 1.50 6.3 ... 31.26 21.12 914 23.72 -11.0GranTrra g GTE ... ... ...dd 3.43 1.93 811 3.30 +22.2GranaMon GRAM .25e 7.2 ... 5.15 2.25 76 3.45 +21.1GraniteC GVA .52 1.0 27 68.58 45.14 384 54.38 -14.3GranitPnt n GPMT 1.52f 9.2 ... 19.30 16.15 99 16.55 -6.7GraniteRE GRP/U 2.30 ... ... 42.10 36.24 1 39.61 +1.3Gran Gld n BAR ... ... ... 142.87 123.68 0 131.18 +.7GranCom n COMB ... ... ... 27.07 24.80 9 26.77 +2.3 GranSP n COMG ... ... ... 32.29 24.96 29.38 +6.1GrphTInt n EAF ... ... ... 16.95 14.44 1053 16.30 +5.2GraphPkg GPK .30 2.1 15 16.74 12.65 4509 14.08 -8.9tGrayTelev GTN ... ... 6 17.80 11.05 1318 10.75 -35.8tGrayTvA GTN/A ... ... 15 15.30 10.00 2 9.70 -32.4GrtAjax n AJX 1.20 9.0 9 15.40 12.27 25 13.37 -3.3GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.00 -1.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 403 1.28 -.8GtPlainEn GXP 1.10 3.4 16 34.72 27.60 1715 32.71 +1.5GrtWstBcp GWB 1.00f 2.4 16 45.00 33.27 275 41.68 +4.7GreenDot GDOT ... ... 43 69.37 33.99 241 60.95 +1.1GreenTrH n GHG ... ... ... 13.05 10.75 122 11.01 -15.0GreenbCos GBX .92f 2.1 10 54.45 41.45 337 44.80 -15.9Greenhill GHL .20 .9 ...dd 25.30 13.80 589 21.15 +8.5Greif A GEF 1.68 2.9 20 65.60 47.97 241 58.80 -2.9Greif B GEF/B 2.51e 4.0 20 71.95 52.50 2 62.15 -10.4Griffon GFF .28f 1.4 21 24.50 17.45 77 19.90 -2.2Group1 GPI 1.00f 1.5 9 84.47 51.62 231 67.56 -4.8GrubHub GRUB ... ... ...cc 112.41 41.35 1001 96.79 +34.8GAeroPac PAC 2.78e 2.8 ... 119.87 87.66 57 99.76 -2.9GpoASur ASR 3.31e ... ... 229.45 165.93 48 172.13 -5.7GpoAvalAc AVAL .40 4.6 ... 9.51 7.86 197 8.67 +2.0GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 1 9.83 +5.1GpSuprvi n SUPV ... ... ... 33.85 16.11 1583 23.31 -20.5GpTelevisa TV ... ... ... 27.37 14.20 1298 17.28 -7.4GuangRy GSH .63e 2.2 ... 37.43 24.43 2 28.67 -14.2Guess GES .90 3.9 ...cc 24.01 9.56 563 23.21 +37.5GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 39 21.32 -6.2Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 4 24.07 -3.2GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 23 21.62 -1.4GuggChina YAO .54e 1.5 ...q 39.91 27.55 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 89.75 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 167.14 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 90.86 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 30.51 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 135.00 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 27.80 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 98.02 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 122.20 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 94.00 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 102.27 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 162.61 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 36.67 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.5 ...q 9.42 7.72 255 8.34 -6.3GugChinTc CQQQ .60e 1.0 ...q 67.24 43.91 79 57.64 -4.9GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 0 8.03 -4.3GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 3 26.09 -5.4GugSolar TAN .83e 3.4 ...q 26.70 17.50 327 24.35 -3.1GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.20 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.25 16.15 +8.8GugChinSC HAO .76e 2.5 ...q 33.23 24.36 9 30.77 +4.0GugChRe 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 17 37.67 +.9Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.2 ...q 48.78 40.99 1 43.30 -8.6GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 45.50 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 3 44.58 +2.5GugEShDur 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 10.4 ...q 21.85 18.80 201 20.94 -3.0Guidewire GWRE ... ... ...dd 92.65 60.15 360 87.04 +17.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7sGlfmrkOf n GLF ... ... ... 36.08 17.80 45 34.53 +21.2H -HCA Hldg HCA .35p ... 15 106.84 71.18 2276 95.84 +9.1HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 91 40.51 +35.5HCP Inc HCP 1.48 6.3 13 33.67 21.48 3188 23.53 -9.8HDFC Bk HDB .37e .4 ... 110.77 81.77 503 97.20 -4.4HECO pfU HEpU 1.62 6.4 ... 28.45 25.05 0 25.48 -3.7HFF Inc HF 1.80e ... 15 51.74 30.06 326 35.49 -27.0HMG HMG ... ... ...dd 16.33 8.94 0 13.00 +4.1HNI Corp HNI 1.14 3.3 17 46.53 31.16 131 34.20 -11.3HP Inc HPQ .53 2.5 13 24.75 17.10 5919 21.32 +1.5HRG Grp HRG ... ... ...dd 19.77 9.42 2367 11.37 -32.9HSBC HSBC 1.50e 3.0 ... 55.89 42.61 1838 49.84 -3.5HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 24 25.80 -.1HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 83 26.36 -3.6HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 253 26.18 -2.5Haemonet HAE ... ... 72 79.17 38.47 473 77.99 +34.3HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 5764 4.67 -38.3Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 4804 52.31 +7.0HalyrdHlt HYH ... ... 26 54.09 35.24 912 52.10 +12.8HamBchBr HBB .34 1.4 ... 41.00 20.97 33 24.31 -5.4HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 27 38.47 -2.2HanJS JHS .87e 6.4 ...q 15.12 13.57 56 13.61 -8.4HanJI JHI 1.45e 8.8 ...q 18.85 16.42 12 16.46 -5.9HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 76 15.29 -10.7HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 25 20.74 -3.2HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 25 20.03 -6.8HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 31 17.87 -4.7HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 87 22.42 -9.1tHanesbds s HBI .60 3.6 8 25.73 17.01 11764 16.51 -21.0HannArms HASI 1.32 6.7 27 25.28 17.33 173 19.65 -18.3HanoverIns THG 2.16 1.9 62 121.39 79.23 430 114.47 +5.9HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 6 25.15 -.7tHarleyD HOG 1.48f 3.7 13 56.95 40.13 2044 40.02 -21.3HarmonyG HMY .05 ... ... 2.53 1.56 3011 2.07 +10.7HarrisCorp HRS 2.28 1.5 26 170.54 106.18 1093 147.30 +4.0Harsco HSC .20m .9 58 23.60 13.55 931 22.45 +20.4HarteHk rs HHS ... ... ... 14.40 7.27 0 9.06 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 39.55 -1.5HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 23 29.07 -.6HartfdFn HIG 1.00 1.9 18 59.20 48.36 2596 51.79 -8.0HartfFn wt HIG/WS ... ... ... 53.33 42.50 51.29 -.5Haverty HVT .72f 3.8 20 27.23 17.70 145 18.95 -16.3HavertyA HVT/A .38a 2.0 15 27.10 18.00 0 19.10 -18.2HawaiiEl HE 1.24 3.6 24 38.72 31.71 417 34.75 -3.9Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 539 6.85 +15.1HlthcrRlty HR 1.20 4.3 44 36.25 26.27 756 27.75 -13.6HlthcreTr HTA 1.22 4.8 49 32.84 24.19 1640 25.30 -15.8HeclaM HL .01e .3 ...dd 6.16 3.25 2302 3.87 -2.5HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 434 87.00 Heico A s HEI/A ... ... 55 78.65 47.00 180 71.40 HelixEn HLX ... ... 2 8.70 4.82 1169 7.54 HelmPayne HP 2.80f 4.0 ...dd 75.02 42.16 879 69.14 +7.0Hemisphrx rs HEB ... ... ... .74 .28 426 .31 -11.6HennCap n HCAC ... ... ... 10.49 8.97 0 9.96 +1.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 1 10.65 +2.7Herbalife HLF ... ... 23 107.24 60.71 902 106.25 +56.9HercHld n HRI ... ... ... 72.99 33.27 246 51.80 -17.3HercTGC HTGC 1.24 10.0 14q 13.97 11.55 224 12.40 -5.5HercTG 24 HTGX 1.56 6.2 ... 25.85 25.02 1 25.08 -2.1HeritageIns HRTG .24 1.6 ...dd 19.15 8.85 152 15.20 -15.6Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 24.15 -3.9Hersha rs HT 1.12 5.9 14 19.87 16.60 423 18.96 +9.0Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 8 23.35 -5.3Hersha pfE HTpE ... ... ... 26.40 22.66 5 23.40 -5.4tHershey HSY 2.62 2.9 20 116.49 89.47 1709 89.70 -21.0HertzGl HTZ ... ... ... 27.27 8.52 4059 20.48 -7.3Hess HES 1.33f 2.3 ...dd 59.56 37.25 3344 57.79 +21.7Hess pfA HESpA ... ... ... 67.42 48.24 105 65.59 +13.3HessMidP n HESM 1.33f 6.9 18 26.05 18.32 94 19.21 -3.0HP Ent n HPE .56f 3.3 42 19.48 12.70 7773 16.90 +17.7Hexcel HXL .50 .8 24 69.52 49.20 320 65.82 +6.4Hi-Crush HCLP 1.05e 8.4 14 15.45 7.25 1252 12.45 +16.4HighPtRs HPR ... ... ...dd 7.38 2.66 1139 6.87 +33.9HighlFlR n HFRO ... ... ... 16.60 15.00 131 16.02 +3.4HighwdPrp HIW 1.85 4.1 19 53.34 41.34 453 44.65 -12.3Hill Intl HIL ... ... ...dd 6.00 4.25 284 5.15 -5.5Hill-Rom HRC .80f .9 22 91.11 71.91 343 85.83 +1.8HillenInc HI .83 1.9 21 49.35 34.65 441 44.10 -1.3HillmCT pf HLMp 2.90 8.6 ... 36.95 29.63 0 33.58 -2.2HilltopH HTH .28 1.3 11 28.32 21.47 873 21.83 -13.8HilGrVa n HGV ... ... ... 47.75 32.20 2621 41.21 -1.8Hilton HLT .60 .8 40 88.11 60.51 3083 79.87 HoeghLP HMLP 1.72 10.1 11 20.00 15.33 159 17.05 -8.6Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 25 25.76 -4.3HollyEngy HEP 2.62f 9.2 14 36.05 26.09 142 28.55 -12.1sHollyFront HFC 1.32 2.0 16 64.92 23.46 3692 65.63 +28.1HomeDp HD 4.12f 2.2 25 207.61 144.25 4101 183.19 -3.3Honda HMC .84e 2.5 ... 37.29 27.05 460 33.26 -2.4HonwllIntl HON 2.98 2.1 63 165.13 129.00 4351 143.36 -6.5Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 26 47.65 33.85 649 42.85 -2.8tHorizGbl n HZN ... ... 29 19.26 7.14 1508 6.00 -57.2HorizFn22 n HTFA ... ... ... 25.93 25.26 8 25.65 +1.0HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 16 48.16 -4.3HorGKWld KLDW ... ... ...q 35.73 29.76 12 34.01 +1.6HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 4 20.54 -4.0JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 21.89 -1.8 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/Friday, May 4, 2018

PAGE 38

Hormel s HRL .75 2.1 22 38.00 29.75 2052 35.27 -3.1Hornbeck HOS ... ... ...dd 4.87 1.51 1124 2.90 -6.8HostHotls HST 1.00a 5.1 16 21.53 17.26 8577 19.43 -2.1HoulihnL n HLI .80 1.8 18 52.81 32.72 98 44.45 -2.2HstnAEn HUSA ... ... ... 1.05 .22 162 .24 -27.9HovnanE HOV ... ... ...dd 3.41 1.66 1264 2.01 -40.0HHughes HHC ... ... 27 140.38 114.28 316 130.51 -.6HuanPwr HNP 2.45e 9.1 ... 31.85 23.64 137 26.89 +7.6Hubbell HUBB 3.08 3.0 19 149.03 100.55 576 102.64 -24.2HubSpot HUBS ... ... ...dd 124.45 63.00 339 107.90 +22.1HudBayM g HBM .02 ... 10 10.25 4.60 370 6.95 -21.0HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.0 27 36.14 28.25 670 33.21 -3.0HugotnR HGT .09e 14.5 2 2.10 .55 82 .62 -55.6Humana HUM 2.00f .7 24 299.85 223.40 1107 286.68 +15.6HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 1 38.90 +1.4HuntgtnEco HECO .47e .2 ...q 44.87 38.35 0 40.56 -2.7HuntgtnIng HII 2.88 1.4 19 276.69 183.42 1436 207.33 -12.0Huntsmn HUN .65f 2.2 10 36.09 23.12 2672 29.12 -12.5Hyatt H ... ... 37 83.02 54.38 2174 78.01 +6.1HysterYale HY 1.21 1.8 17 93.90 62.62 50 66.88 -21.5I -IAMGld g IAG 1.52f 27.0 94 7.25 3.64 2047 5.62 -3.6ICICI Bk IBN .16e 1.9 ... 11.26 7.89 5841 8.36 -14.1tIDT Cp IDT 1.00f 19.0 ... 17.71 5.19 233 5.27 -50.3IEC Elec IEC ... ... ...cc 5.05 3.35 8 4.36 +5.8tING ING .14e .8 ... 20.58 16.39 2295 16.61 -10.0ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 23 25.42 -.5ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 30 25.65 -.2ION Geo rs IO ... ... ...dd 32.45 3.20 809 27.80 +40.8iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 25.24 24.66 24.99 -1.0IQ HdgMult QAI ... ... ...q 33.13 29.04 142 30.32 -.4IQ Hedge MCRO ... ... ...q 27.20 25.39 1 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.46 1 21.93 +.1IQ Ch SC n CSML ... ... ... 29.58 23.89 30 27.04 -3.6IQ HdgEv QED ... ... ...q 22.00 20.60 20.97 +.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 24.23 -3.6IQ CorePl n AGGP ... ... ... 21.05 18.96 144 19.06 -4.5IQ CoreBd n AGGE ... ... ... 19.88 18.43 1 18.56 -5.2IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 0 24.03 -1.6IQ 50HJpn HFXJ ... ... ...q 23.96 19.44 22.34 -1.0IQ 50HgEur HFXE ... ... ...q 21.45 19.05 7 20.27 -.3IQ 50HIntl HFXI ... ... ...q 22.80 20.00 72 21.63 -.1IQ RealRtn CPI ... ... ...q 27.85 27.15 6 27.42 IQUSReSC ROOF 1.43e 5.9 ...q 27.88 22.60 3 24.30 -7.7IQMrgArb MNA ... ... ...q 31.92 29.98 68 30.55 -1.6IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 0 33.65 -3.7IQGblOilSC 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 28 27.49 -3.8IQVIA Hldg IQV ... ... 12 110.67 81.74 938 97.30 -.6tIRSA IRS ... ... ... 32.97 21.22 86 21.20 -28.4iShGold IAU ... ... ...q 13.11 11.61 10795 12.59 +.6iShGSCI GSG ... ... ...q 17.57 13.16 1699 17.45 +7.2iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1831 22.70 -2.0iSAstria EWO .37e 1.5 ...q 27.41 19.91 196 25.23 +2.4iShBelg EWK .51e 2.5 ...q 23.00 19.33 31 20.63 -1.9iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 21441 40.73 +.7iShCanada EWC .48e 1.7 ...q 30.60 25.58 5533 28.11 -5.2iShEMU EZU .86e 1.9 ...q 47.13 40.00 6742 44.42 +2.4iSFrance EWQ .58e 1.8 ...q 33.73 28.48 987 32.72 +4.8iShGerm EWG .60e 1.8 ...q 35.87 30.08 3305 32.67 -1.1iSh HK EWH .61e 2.4 ...q 26.93 22.83 4359 25.63 +.8iSh SKor EWY .65e .9 ...q 79.07 64.44 2970 74.47 -.6iShMexico EWW .78e 1.6 ...q 57.82 47.79 5193 49.38 +.2iShNeth EWN .66e 2.1 ...q 34.09 28.62 235 31.75 +.1iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 1172 47.64 -.3iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 545 64.69 -7.6iShSpain EWP .99e 3.0 ...q 36.38 31.52 835 33.36 +1.8iSSwedn EWD .76e 2.3 ...q 36.71 32.02 213 32.73 -3.5iShSwitz EWL .75e 2.2 ...q 37.84 33.43 667 34.03 -4.4iShFrntr100 FM .30e .9 ...q 36.19 28.36 272 32.52 -1.8iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 38 49.65 -1.6iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 42 54.29 -.3tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.85 9 49.00 -4.3tiShEMkHY EMHY 3.98 8.4 ...q 51.12 47.40 71 47.33 -5.3iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 0 46.75 -6.7iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.21 31 41.13 -1.7iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 6 10.58 -2.4iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 2 22.61 +4.9iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 11 28.60 -2.6iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 24 87.45 -.7iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 60 52.00 -2.1iShEMkBd LEMB .42e .9 ...q 50.78 45.39 98 47.87 -.7iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 54 82.61 -2.0iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 290 60.50 -.4iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.92 391 81.09 +1.6iShThai THD 1.88e 1.9 ...q 103.71 76.35 358 98.34 +6.3iShIsrael EIS .81e 1.6 ...q 55.29 46.67 4 49.17 -4.1iShChile ECH .71e 1.4 ...q 56.53 41.34 429 52.45 +.6iShBRIC BKF .54e 1.2 ...q 50.94 36.00 20 44.44 -.1iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 10 54.53 -1.6iShSilver SLV ... ... ...q 17.14 14.44 6536 15.46 -3.3iShS&P100 OEF 1.92e 1.7 ...q 127.67 104.39 761 115.70 -2.5iShMrnLV JKF 2.46e 2.5 ...q 112.57 93.14 4 99.22 -6.0iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 20 164.59 +5.2iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 109 151.84 -4.4iShBrazSC EWZS .40e 2.5 ...q 18.14 12.14 14 15.91 -2.3iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 4 18.17 -2.6iShSPTUS s ITOT ... ... ...q 65.40 53.79 965 60.30 -1.4iShSTNtMu SUB .86 .8 ...q 106.40 104.31 50 104.48 -.4iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.76 18 110.89 -1.9iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 812 112.07 -1.8iShChinaLC FXI .87e 1.9 ...q 54.00 37.61 33630 46.45 +.6iShTransp IYT 1.70e .9 ...q 206.73 157.65 159 184.77 -3.6iShChinaSC ECNS 1.73e 3.4 ...q 55.78 44.23 6 51.18 +1.3iSCorSP500 IVV 4.38e 1.7 ...q 288.69 236.91 3409 264.40 -1.7iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 16 178.74 -3.7iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.60 4485 105.79 -3.2iShEMkts EEM .59e 1.3 ...q 52.08 39.82 83356 46.22 -1.9tiShiBoxIG LQD 3.87 3.4 ...q 121.85 114.49 4123 114.51 -5.8iSKokusai TOK 1.60e 2.5 ...q 69.65 59.08 0 64.46 -.3iShCorUSTr GOVT .33 1.3 ...q 25.60 24.34 617 24.45 -2.5iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 31 57.02 -5.8iShGblTech IXN 1.10e .7 ...q 171.45 129.32 24 159.39 +3.7iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.21 49 50.30 -4.8iSMrnMCG JKH .59e .3 ...q 220.00 176.47 1 207.43 +2.4tiShIndones EIDO .35e 1.4 ...q 30.61 24.68 1468 24.69 -13.2iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 709 155.71 +1.9iShNYMun s NYF ... ... ...q 56.36 54.26 46 54.44 -2.4iShGblHcr s IXJ ... ... ...q 61.56 52.54 42 55.15 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 22 68.40 -2.2iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 402 81.42 -1.8iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 78 36.88 +3.7iShCalMn s CMF ... ... ...q 59.75 57.68 58 58.12 -1.7iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 11 49.73 -3.0iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 164 81.61 -2.7iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 357 43.91 -2.9iShNANatR IGE .85e 2.4 ...q 38.02 30.59 40 35.59 +.4iSh JPXNik JPXN ... ... ... 70.78 56.80 1 65.27 +.5iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 548 81.44 -2.6iShLatAm ILF .60e 1.7 ...q 39.54 28.00 2134 35.16 +2.9iShUSAMo MTUM .81e .8 ...q 113.60 85.00 1214 106.39 +3.2iShMrnMCV JKI 2.72e 1.8 ...q 168.36 142.90 8 154.92 -2.9iShPhilpns EPHE .20e .6 ...q 40.19 32.21 302 32.85 -15.4iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 1227 108.03 -5.4iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 567 108.19 -2.3iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 1 44.48 +2.0iSRTop200V IWX 1.17e 2.4 ...q 55.82 47.25 8 49.70 -5.2iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 39 39.43 -.2iShAsia50 AIA 1.02e 1.5 ...q 72.96 54.60 90 66.55 +.8iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 6345 118.81 -6.3iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 72 74.21 +1.4iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 4 60.63 -1.4iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.12 295 34.03 +.7iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 19854 70.68 +.5iShGerSC bt EWGS .69e 1.1 ...q 70.42 50.16 9 65.65 +2.1iSRusMCV IWS 1.59e 1.9 ...q 92.95 81.00 425 85.93 -3.6iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.56 17 59.79 -7.7iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 244 121.64 +.8iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 3 28.08 +8.8iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 158 204.74 -1.6iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 4 170.37 -2.2iShIreland EIRL .55e 1.2 ...q 50.12 42.67 2 47.00 -2.1iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 776 187.05 -1.4iSh10yCBd CLY 2.67 4.6 ...q 63.67 58.05 22 58.08 -8.1iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 21626 85.36 -2.2siShFinlC bt EFNL .51e 1.2 ...q 43.75 38.15 12 42.95 +8.9iShSft IGV .12e .1 ...q 183.23 131.00 427 175.19 +13.3iShCorUS n FTY ... ... ... 51.01 43.20 45 45.98 -7.3iShDenC bt EDEN .81e 1.2 ...q 71.11 60.01 8 68.03 +.7iShNetw IGN .25e .5 ...q 55.29 43.74 12 51.20 +5.6iShNATch IGM .73e .4 ...q 195.60 142.10 35 183.02 +8.4iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 12 58.53 -6.0iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 169 25.32 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 117 94.26 -7.0iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 31 97.28 -1.0tiShGbl100 s IOO ... ... ...q 46.24 45.87 17 45.94 +.1iShGbl100 IOO/O 2.14e 2.3 ...q 98.94 83.62 92.24 -.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 77 25.38 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 18 183.33 +2.3iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.84 2 110.08 -3.4iShIndia bt INDA .24e .7 ...q 38.21 31.54 3697 34.36 -4.7iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1376 118.51 -4.7iSMrnSCG JKK .87e .5 ...q 193.05 153.86 2 185.81 +3.5iShPoland EPOL .42e 1.7 ...q 30.19 23.14 374 24.52 -9.5iSMCGth IJK 1.88e .9 ...q 230.66 189.87 100 216.41 +.3iShIntGvC GVI 1.99 1.9 ...q 111.75 107.21 28 107.30 -2.2iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 1261 136.63 +1.4iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 26 47.76 -9.1iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 711 146.31 -1.5iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 1045 124.27 -1.2iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 423 191.83 +2.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 60 129.76 -4.6iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1013 50.94 +.2iShR2K IWM 1.77e 1.2 ...q 160.63 134.12 20973 153.81 +.9iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 383 83.02 -7.9iShChina MCHI .61e .9 ...q 76.72 50.65 4148 66.50 -.1iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 381 73.89 +1.2iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 306 155.96 -1.4iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 12 68.73 -1.9iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 42 129.97 -2.2iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 1567 51.47 -2.5iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 10 143.71 -5.6iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 60 154.99 -3.2iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 54 49.92 +.8iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 279 26.97 -8.3iShTech IYW 1.20e .7 ...q 184.45 138.25 226 170.65 +4.8iShGblIndl EXI 1.40e 1.6 ...q 100.28 81.71 48 89.65 -3.5iShGblCSt s KXI ... ... ...q 54.58 47.79 11 47.98 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 4850 75.94 -6.3iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 10 113.35 +3.6 iSh0-5Tips STIP ... ... ...q 101.11 99.27 101 99.42 -.5iShHmCnst ITB .09e .2 ...q 46.56 32.02 2267 38.74 -11.4iShInds IYJ 1.65e 1.2 ...q 158.32 125.23 50 140.69 -4.5iShAerosp ITA 1.31e .7 ...q 207.47 149.17 610 187.97 -.1iShHltcare IYH 3.01e 1.8 ...q 193.31 156.01 54 170.59 -2.1iShFinSv IYG 1.21e .9 ...q 142.14 105.42 133 129.86 -.5iShRegBks IAT .61e 1.2 ...q 54.74 41.83 117 50.34 +2.1iShInsur IAK .82e 1.3 ...q 69.95 59.34 34 62.33 -6.4iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 390 116.42 -2.5iShBroker IAI .65e 1.0 ...q 70.58 49.01 88 65.05 +3.6iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 615 40.28 +1.6iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 23 109.77 -1.2iShCrSPS s IJR ... ... ...q 80.68 66.77 2554 77.87 +1.4iShMedDev IHI 1.57e .8 ...q 194.27 155.25 96 189.46 +9.2tiShConsGd IYK 2.43e 2.2 ...q 130.93 111.77 52 111.68 -11.9iShHltcPrv IHF .24e .1 ...q 172.85 137.41 10 164.55 +4.9iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.58 285 63.16 +.1tiShPharm IHE 3.11e 1.0 ...q 166.06 141.76 8 140.48 -9.0iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 61 97.36 -4.7iShPeru EPU .70e 1.6 ...q 44.95 32.98 94 42.99 +4.9iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.27 6788 66.69 +.9iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 13 36.70 +2.2iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 33 131.65 -1.5iShO&GEx IEO 1.06e 1.5 ...q 71.77 50.49 83 70.69 +8.8iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 50 53.18 -1.3iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 371 47.53 +.6iShGroAllo AOR .81e 1.8 ...q 46.77 42.80 50 44.19 -1.6iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 25 98.13 +2.5iShModAllo AOM .71e 1.9 ...q 39.05 36.65 137 37.34 -1.8iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 28 24.59 -4.8iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 369 55.61 +.7iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 68 153.08 -.3iShConsAllo AOK .64e 1.9 ...q 35.27 33.51 48 33.87 -2.3iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.66 134 80.79 +.1iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.30 -.9iShiB3-23x s IBCE ... ... ...q 24.76 23.47 0 23.50 -3.2iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.55 3 25.60 -3.2iShBd3-20 s IBDC ... ... ...q 26.38 25.81 4 25.88 -.8iStar STAR ... ... 5 12.61 9.75 427 10.34 -8.5iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.05 -1.3iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 2 25.01 -2.0iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 0 24.78 -1.6ITT Inc ITT .54f 1.1 19 57.62 36.93 724 49.34 -7.6iBio IBIO ... ... ...dd .55 .14 971 .15 -13.6Idacorp IDA 2.36 2.5 24 100.04 79.59 480 95.42 +4.4IDEX IEX 1.72f 1.3 29 150.72 102.69 376 132.58 +.5iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 30 179.07 133.90 2306 144.29 -13.5Imax Corp IMAX ... ... ...cc 31.00 17.58 756 22.80 -1.5ImunC wt rs IMUC/WS ... ... ... .40 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 445 .28 -13.0ImpacMtg IMH ... ... 3 17.40 7.18 7 8.77 -13.7ImpOil g IMO .57 1.9 61 32.81 25.91 190 30.65 -1.7sIncOpR IOR ... ... 29 13.70 8.31 1 13.45 +21.3IndCDrillg ICD ... ... ...dd 5.48 2.72 92 4.79 +20.4IndepHld IHC .12f .3 13 39.85 17.25 6 34.85 +27.0IndepRT IRT .72a 7.7 19 10.63 8.26 608 9.35 -7.3IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 73 25.01 -4.2IndiaGCap IGC ... ... ...dd 1.63 .30 774 .60 -39.8IndoTel s TLK .67 ... ... 36.19 25.96 656 26.63 -17.3IndBach IBA .87e 1.5 ... 67.61 52.72 7 59.20 +3.3Infosys INFY .40e 2.2 16 18.71 13.88 3450 17.68 +9.0InfrREIT n HIFR 1.00 4.8 19 23.22 17.60 147 20.91 +12.5InfuSystem INFU ... ... ...dd 2.95 1.20 2 2.56 +11.4IngerRd IR 1.80 2.1 20 97.67 79.63 2315 85.97 -3.6Ingevity NGVT ... ... ... 82.67 53.62 412 79.06 +12.2tIngredion INGR 2.40 2.1 16 146.28 113.42 1413 115.67 -17.3InnovInd n IIPR 1.00f 3.0 ... 36.88 15.72 59 33.67 +4.2InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 27.65 -1.0Innsuites IHT .01 .6 ...dd 2.27 1.23 0 1.70 -2.9Inphi IPHI ... ... 17 44.25 23.65 804 32.36 -11.6InsightS n INSI ... ... ... 21.10 18.67 14 18.77 -5.7sInsperity s NSP ... ... 27 83.00 34.88 284 83.60 +45.8InsprMed n INSP ... ... ... 3431 24.98 InspMD 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 46.65 455 57.10 -24.8Instructre n INST ... ... ...dd 46.50 24.55 307 41.45 +25.2IntegerHl ITGR ... ... ...dd 58.54 33.90 356 55.50 +22.5Intellichk IDN ... ... ...dd 4.55 1.50 11 1.95 -23.8sIntellgSys INS ... ... ...dd 5.45 3.30 3 5.46 +19.8Intelsat I ... ... ... 13.86 2.44 5518 11.62 +242.8InterXion INXN ... ... ... 65.75 43.29 1133 65.32 +10.8IntcntlExc s ICE .88e 1.3 16 76.30 57.91 7171 70.14 -.6IntCtlHtls IHG ... ... ... 69.23 49.03 450 63.45 -.1IBM IBM 6.28f 4.4 10 171.13 139.13 5010 141.99 -7.5IntFlav IFF 2.76f 2.0 36 157.40 128.42 341 140.08 -8.2IntlGmeT n IGT .80 2.9 ... 30.82 17.25 691 27.66 +4.3IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.7 17 66.94 50.00 4586 51.17 -11.7IntlSeaw n INSW ... ... ... 23.43 15.23 154 20.12 +9.0IntTower g THM ... ... ...dd .78 .29 267 .62 +43.0Interpublic IPG .84f 3.6 15 26.01 18.30 2630 23.16 +14.9IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 25.08 -1.6inTestCorp INTT ... ... 13 10.25 5.75 53 7.30 -15.6IntPotash IPI ... ... ...dd 5.12 2.03 1196 4.35 -8.6Intrexon XON ... ... ...dd 26.99 10.26 799 17.93 +55.6Inuvo INUV ... ... ...dd 1.39 .70 55 .93 +14.9Invacare IVC .05 .3 ...dd 19.20 11.25 229 18.80 +11.6Invesco24 n IHTA ... ... ... 10.33 8.28 106 9.09 -11.8InvHiIn23 n IHIT ... ... ... 10.32 9.53 43 9.89 +1.0InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 77 10.58 -7.0Inv Bond VBF .83a 4.6 ...q 20.29 17.80 16 17.85 -10.3InvCAVal VCV .79 6.8 ...q 13.20 11.53 68 11.64 -7.5InvDynCrd VTA .90 7.6 ...q 12.28 11.33 186 11.80 +.8InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.65 8 13.78 -6.3Invsco iim IIM .84 5.9 ...q 15.47 13.64 85 14.26 -4.3tInvesco IVZ 1.16 4.1 12 38.43 28.04 3377 27.96 -23.5InvMtgCap IVR 1.64f 10.2 7 18.86 15.15 974 16.15 -9.4InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 3 24.95 -.3InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 4 25.21 -2.1InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 30 24.04 -3.8Invsco oia OIA .39 5.2 ...q 8.25 7.38 85 7.49 -6.4InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 152 11.69 -5.7InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 96 11.90 -4.8InvPAVal VPV .79 6.7 ...q 12.68 11.54 53 11.79 -3.0Invsco iqi IQI .76 6.4 ...q 13.04 11.70 113 11.88 -5.0InvSrInco VVR .31 7.0 ...q 4.73 4.26 247 4.46 +1.6InvTrIG VGM .88 7.1 ...q 13.80 12.09 94 12.34 -6.4InvTrNY VTN .85 6.7 ...q 14.00 12.61 33 12.74 -7.1InvTech ITG .28 1.3 ...dd 23.96 17.63 169 21.00 +9.1InvRlEst IRET .28 5.2 4 5.93 4.05 236 5.35 +7.2InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 0 23.39 -10.1Invitae n NVTA ... ... ...dd 10.99 4.35 396 5.40 -40.5InvitHm n INVH .44f 1.9 ... 24.30 20.25 1411 23.18 -1.7iPBetaCmd BCM ... ... ...q 32.00 25.00 5 30.63 +4.7iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 20.77 12.86 0 20.29 +14.6iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.4 30 41.52 30.78 1165 34.30 -9.1iShItaly rs EWI ... ... ...q 34.45 27.27 1003 33.78 +11.0iShJapan rs EWJ ... ... ...q 64.71 52.22 11914 60.29 +.6iSMlasia rs EWM ... ... ...q 36.56 31.37 1334 34.80 +5.6iShSing rs EWS ... ... ...q 28.35 23.28 829 27.72 +6.9iSTaiwn rs EWT ... ... ...q 39.36 33.90 5022 35.74 -1.3iSh UK rs EWU ... ... ...q 38.05 32.82 1132 35.98 +.4iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.49 196 49.56 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 6 37.93 +2.0iShCvBd ICVT .67e ... ...q 58.93 51.90 11 56.12 +1.8iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 15755 55.96 -1.7tiSh 10 Cp n LLQD ... ... ... 51.31 47.11 46.97 -8.4iSh 5-10Cp n MLQD ... ... ... 49.96 47.25 47.38 -4.1iShColomC ICOL .43e 2.8 ...q 16.51 13.45 12 15.39 +6.6iShEnhBd n IGEB ... ... ... 50.77 47.91 47.91 -4.8iShDefBd n HYDB ... ... ... 51.96 49.25 49.28 -2.8iShFSIntSC ISCF .12p ... ...q 34.73 27.93 5 32.88 +1.3iShRs2500 n SMMD ... ... ... 45.58 38.87 2 43.07 -1.4iShFacSIntl INTF .17p ... ...q 31.21 25.98 78 29.30 +1.6iShArgGl n AGT ... ... ... 32.94 24.18 115 28.30 -6.2iShFS USA LRGF .19e ... ...q 33.93 27.78 191 31.57 -.7iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 8 39.24 -.7iShFacSGbl ACWF .11p ... ...q 34.07 26.37 2 30.56 -.3iSh iBd23 n IBML ... ... ... 25.96 24.64 24 24.75 -1.9iSh IntDv n IDEV ... ... ... 62.47 53.10 211 58.56 +.1iShMgRE rs REM ... ... ...q 48.54 39.80 194 42.73 -5.5iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 415 46.60 -1.1iShDvlValu IVLU ... ... ...q 28.44 23.75 19 26.72 +1.1iSh 3-10yr n IMTB ... ... ... 50.70 47.54 5 47.63 -4.2iShSaudi KSA ... ... ... 31.62 24.50 364 29.80 +13.8iSh MinVl n SMMV ... ... ... 30.51 26.90 2 29.17 -.1iShIntDevM IMTM .30p ... ...q 33.00 27.56 11 30.75 +.8iShIntDevQ IQLT .55p ... ...q 31.40 27.21 6 29.80 +.5iShLwCarb CRBN .94p ... ...q 125.97 106.16 8 116.21 -.6iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.02 -1.1iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.28 105 26.40 -.4iShMsciChA CNYA ... ... ... 35.68 25.45 30.73 -4.1iSh IntDvGr IGRO ... ... ... 62.04 53.76 4 57.03 -4.0iShMultiTc TCHF ... ... ... 42.80 34.12 2 39.20 +1.1iShMultInd INDF ... ... ... 33.67 29.24 4 29.28 -8.2iShMultHl HCRF ... ... ... 35.18 28.03 1 31.18 -1.4iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 97 25.23 -.5iShMultMat MATF ... ... ... 36.19 29.45 32.23 -5.8iSh MultFin FNCF ... ... ... 37.85 30.16 2 33.74 -4.5iShMultiEn ERGF ... ... ... 30.28 23.28 28.88 +2.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 18 90.94 +.1iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.91 -2.4tiSh MultCnS CNSF ... ... ... 27.25 23.76 23.55 -11.0iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 669 33.42 -3.9iSh MulConD CNDF ... ... ... 34.24 27.45 0 32.05 +2.4iSh MultUt UTLF ... ... ... 28.56 23.93 26.30 -1.3iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 934 30.82 +3.4iShGblReit REET .94e 3.8 ...q 26.68 23.40 96 24.92 -4.5iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.68 -.2iSh AdapC DEFA .48p ... ... 30.45 27.17 29.15 -.9iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.42 +2.3iShCoreInt IAGG ... ... ... 53.61 51.09 141 52.48 +.8iShEurSC HEUS ... ... ...q 31.05 27.52 31.05 +3.6iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 46 59.94 +.5iShEurMV HEUV .98 3.9 ...q 25.74 23.44 24.91 +1.0iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 11 96.08 -1.3 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.61 -3.0iShJpMinV JPMV .70e 1.0 ...q 72.41 60.72 1 69.59 +2.5siShEafeMV HEFV ... ... ...q 27.90 26.08 1 27.79 +.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 12 25.61 +1.0iShCHNk400 HJPX .19p ... ...q 32.09 26.19 0 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 214 50.65 +1.0iShxJMinV AXJV .84p ... ...q 38.95 32.69 1 36.31 -.1iSh2022Mu IBMK .09e ... ...q 26.37 25.24 43 25.33 -1.3iShEm exCh EMXC ... ... ... 58.49 50.03 53.13 -1.5iShYdOpBd BYLD .75 3.1 ...q 26.66 24.11 2 24.13 -3.5iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 20 25.26 -.6iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.93 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 391 33.19 -1.0iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 571 29.95 +.9iShCHMex HEWW 1.41p ... ...q 21.71 18.75 19.68 -1.6iShH10yCBd CLYH .31e ... ...q 27.42 24.96 5 25.88 -2.0iShCHSpain HEWP .31p ... ...q 24.41 20.85 0 22.77 +2.7iShHEmBd EMBH .30e ... ...q 27.37 25.29 1 25.91 -2.4iShCHItaly HEWI .55p ... ...q 18.78 16.12 18.51 +10.0iShShMMu MEAR .27e ... ...q 50.18 49.61 25 49.78 -.1iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 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 1 26.87 iShGbMM rs PICK ... ... ... 37.91 25.02 47 34.58 -.1iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.34 -.2iShTrFRBd TFLO .07e .1 ...q 50.64 50.00 27 50.25 iShCH UK HEWU .24p ... ...q 24.77 22.21 2 24.19 -.5iSh ESG s ESGE ... ... ... 73.14 31.09 108 72.20 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 0 27.45 +.2iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 48 50.02 -.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.41 621 32.71 -1.9iShCHSoK HEWY .48p ... ...q 32.01 27.92 0 30.55 +1.0iShFacEmg EMGF .13p ... ...q 53.84 40.69 14 48.80 -1.4iSh iBd26 n IBDR ... ... ... 24.92 23.15 8 23.32 -5.0iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 66 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 83 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 95 24.74 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.18 93 24.28 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.42 24.21 61 24.31 -2.7iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.74 16 23.89 -4.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.94 36 23.96 -4.4iSiBd12-21 s IBDM .47e ... ...q 25.19 24.28 78 24.34 -1.9IsoRay ISR ... ... ...dd .64 .38 97 .47 +16.5IsraelChm ICL .27e 5.9 ... 4.95 3.85 92 4.56 +12.9IssuerDir ISDR .20 1.1 60 18.95 11.65 23 17.40 -5.2ItauCorpb ITCB 2.48e 16.3 74 15.79 10.28 18 15.25 +13.5ItauUnibH ITUB .32e 2.4 ... 16.98 10.02 11594 13.56 +4.4IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 30 14.29 -5.5J -JAlexHld n JAX ... ... 35 12.80 8.70 42 12.25 +26.3JJill n JILL ... ... ... 13.71 4.17 292 4.90 -37.2JBG Smth n JBGS .23p ... ... 37.14 30.79 307 36.26 +4.4JMP Gp27 n JMPD ... ... ... 25.62 24.11 5 24.75 -2.1JMP Grp JMP .36 7.2 72 7.70 4.92 61 5.02 -10.4JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 10 25.52 +.9JPMCh pfE JPMpE 1.58 6.1 ... 27.69 25.53 30 25.79 -4.7JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.60 12 61.98 -.8JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.68 97 60.22 +.3JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 27 58.06 -.5JPM DREq JPUS .26p ... ...q 74.59 63.05 19 68.89 -2.3JPM DivInt JPIH ... ... ... 30.65 27.59 1 30.04 +.2JPMDsfEu JPEU ... ... ... 64.34 55.61 2 60.84 +.8JPM DivEu JPEH ... ... ... 29.58 26.58 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 25.03 -2.9JPM US Dv JDIV ... ... ... 26.74 24.18 24.72 -6.7JPM DivAlt JPHF ... ... ... 28.92 24.93 12 25.21 -3.7JPM FutSt n JPMF ... ... ... 25.34 24.33 1 24.62 -2.1JPM UlSh n JPST ... ... ... 51.03 48.88 183 50.10 +.1JPM SCap n JPSE ... ... ... 30.81 27.03 21 29.47 -.7tJPM GlB n JPGB ... ... ... 52.89 50.22 5 50.18 -1.9JPM Evnt n JPED ... ... ... 25.37 24.55 24.86 -1.4JPM Disc n JPHY ... ... ... 52.80 49.72 9 49.84 -2.8JPM USMid JPME ... ... ... 66.84 57.20 6 62.78 -1.5JPMorgCh JPM 2.24f 2.1 15 119.33 81.64 15340 107.24 +.3JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 25 25.06 -1.2JPMCh pfB JPMpB 1.68 6.4 ... 27.64 25.76 30 26.05 -3.7JPMAlerian AMJ 2.29 9.0 ...q 31.83 23.17 2570 25.51 -7.1JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 53 25.76 -3.3JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 73 25.79 -4.4JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.41 24.03 74 25.82 -4.1JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 15 31.77 23.70 1255 27.13 +3.4JacobsEng JEC .60 1.0 22 72.18 49.31 1156 57.15 -13.4JaggedPk n JAG ... ... ... 16.55 11.21 738 14.06 -10.9JHardie s JHX .38e 2.1 82 18.79 13.55 7 17.70 +.5Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.96 60 49.97 -.4JanusHn n JHG 1.28 4.1 ... 41.64 30.24 1160 31.19 -18.5JpnSmCap JOF .13e 1.1 ...q 13.06 9.56 22 12.31 +4.2Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 443 29.08 -26.1JernignC n JCAP 1.40 7.3 11 24.89 15.90 82 19.20 +1.0Jianpu n JT ... ... ... 9.49 4.75 424 5.41 -16.5JinkoSolar JKS ... ... 32 30.50 16.06 244 17.86 -25.7JBeanTch JBT .40 .5 34 122.65 82.45 623 88.40 -20.2JHMultLgC JHML .10p ... ...q 37.14 30.72 58 34.28 -1.5JH MultMdC JHMM .08p ... ...q 36.30 30.04 132 33.89 -.6JH MultCns JHMC .07p ... ...q 33.38 27.14 1 30.41 -.6JH MultFin JHMF .08p ... ...q 39.70 30.70 5 36.28 -1.3JH MultHltC JHMH .05p ... ...q 34.56 28.23 1 30.52 -2.0JH MultTch JHMT .09p ... ...q 47.35 35.22 3 43.23 +5.3JH MultEn JHME ... ... ... 32.02 24.30 2 31.30 +5.5JH MultMat JHMA ... ... ... 38.20 30.00 2 33.89 -5.7JH SmCap n JHSC ... ... ... 28.27 24.27 20 25.74 -1.4JH MultDev JHMD ... ... ... 32.58 27.70 6 30.68 +.9JH MultUt JHMU ... ... ... 29.74 25.00 0 27.42 -.3tJH MulCnSt JHMS ... ... ... 28.79 24.63 3 24.55 -11.5JH MultInd JHMI ... ... ... 37.55 29.96 2 33.55 -4.4JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 39 17.12 -1.7JH TxAdY HTY 1.28 15.1 ...q 10.25 8.27 18 8.47 -4.0tJohnJn JNJ 3.60f 2.9 16 148.32 122.15 7270 123.03 -11.9JohnContl n JCI 1.04e 2.9 24 44.37 32.89 5110 35.39 -7.1JonesEngy JONE ... ... ...dd 2.70 .54 1325 .63 -42.5JonesLL JLL .74f .4 29 178.75 110.15 305 169.79 +14.0Jumei Intl JMEI ... ... 31 4.20 2.00 801 2.79 -4.5JnprNtwk JNPR .72 2.9 14 30.90 23.61 7714 25.16 -11.7Jupai n JP .40f 2.0 20 29.00 7.36 60 19.55 +5.7JustEngy g JE .41 ... 5 6.29 3.86 147 4.09 -4.7JustEn pfA JEpA ... ... ... 26.98 21.29 4 22.62 -9.0K -K12 LRN ... ... 77 21.18 12.72 181 15.31 -3.7KAR Auct KAR 1.40 2.7 18 56.75 40.27 947 52.75 +4.4KB FnclGp KB ... ... ... 63.96 44.21 147 55.71 -4.8KB Home KBH .10 .4 32 38.80 20.31 1493 27.59 -13.6KBR Inc KBR .32 1.9 12 21.70 13.36 1648 16.45 -17.0KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 2 25.35 +.2KKR KKR 1.31e 5.9 10 24.50 17.61 11808 22.14 +5.1KKR pfA KKR.PRA ... ... ... 27.69 25.45 32 26.12 -3.3KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 50 25.68 -4.0KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 161 16.03 -.1KKR RE n KREF 1.39e ... ... 23.99 18.09 46 19.87 -.7KMG Chm KMG .12 .2 24 70.60 45.65 83 61.96 -6.2KT Corp KT ... ... ... 18.82 12.70 861 13.64 -12.6Kadant KAI .84 .9 27 114.00 68.55 72 93.35 -7.0Kadmon n KDMN ... ... ... 5.86 2.05 799 3.88 +7.2Kaman KAMN .80 1.3 34 65.24 45.50 159 60.18 +2.3KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.15 -4.0KC Southn KSU 1.44f 1.4 20 114.91 88.66 885 106.46 +1.2KapStoneP KS .40 1.2 12 35.01 19.59 718 34.15 +50.5KaynAEnD KED 1.60 9.6 ...dd 19.07 14.10 20 16.63 -4.5KA EngTR KYE 1.32m 14.6 ...q 11.86 8.30 92 9.06 -9.9KA MLP KYN 1.80 10.1 ...q 20.38 14.38 190 17.79 -6.6KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 5 25.17 -.3KAMidsEn KMF 1.80m 14.5 ...q 16.00 11.36 49 12.40 -10.1KeanGrp n FRAC ... ... ... 19.83 12.51 1379 15.54 -18.3Kellogg K 2.16 3.7 14 74.28 56.40 7235 58.15 -14.5KelsoTch g KIQ .03f 5.1 ... .89 .24 8 .59 +14.0Kemet KEM ... ... 25 27.35 11.73 1421 18.01 +19.6Kemper KMPR .96 1.4 21 71.52 36.35 398 69.25 +.5Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 3 26.21 +.5Kennamtl KMT .80 2.2 23 52.52 32.23 2817 36.85 -23.9KennWils KW .76 4.1 ...cc 20.75 15.95 1163 18.70 +7.8KenonHld n KEN ... ... ... 33.22 12.07 1 15.60 -27.9KeyEngy KEG ... ... ... 23.84 8.20 43 16.33 +38.5Keycorp KEY .40f 2.1 14 22.40 16.28 12297 19.37 -4.0Keycorp pfI KEYpI ... ... ... 29.97 27.08 14 27.10 -6.3Keysight KEYS ... ... 39 55.21 35.62 1155 51.63 +24.1KilroyR KRC 1.70 2.4 15 77.70 62.91 438 72.08 -3.4KimbRoy n KRP 1.68f 9.4 ... 20.24 15.06 42 17.90 +10.2KimbClk KMB 4.00f 3.9 20 134.30 97.10 1953 102.35 -15.2Kimco KIM 1.12 7.8 15 21.24 13.16 3013 14.36 -20.9Kimco pfI KIMpI 1.50 6.3 ... 25.49 23.87 12 23.95 -4.9Kimco pfJ KIMpJ 1.38 6.4 ... 25.61 21.59 27 21.65 -13.5tKimco pfK KIMpK 1.41 6.4 ... 25.56 22.14 19 22.13 -11.9Kimco pfL KIMpL ... ... ... 25.99 20.52 43 20.67 -16.5KindMorg KMI .80f 5.1 22 21.25 14.69 17051 15.82 -12.5KindM pfA KMIpA ... ... ... 45.94 29.98 312 30.80 -18.9KindredHlt KND .48 5.4 ...dd 11.90 5.50 725 8.95 -7.7Kingsway KFS ... ... ...dd 6.35 3.65 33 3.80 -24.8Kinross g KGC ... ... 31 4.91 3.48 7183 4.01 -7.2KirbyCp KEX ... ... 37 89.25 59.25 616 88.40 +32.3KirklLak n KL .02e ... ... 18.54 11.52 650 18.07 +17.6KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.8 5 21.57 13.87 917 14.47 -26.2KlondexM g KLDX ... ... ... 3.89 1.29 611 2.45 -6.1KnSwftT rs KNX .24 .6 24 51.94 30.48 2007 38.81 -11.2Knoll Inc KNL .60 3.0 14 24.20 16.57 277 19.95 -13.4KnotOffsh KNOP 2.08 10.3 ... 24.00 19.15 70 20.15 -2.9Knowles KN ... ... 11 19.13 10.95 1381 12.95 -11.7Kohls KSS 2.44f 3.9 12 69.48 35.16 3663 63.19 +16.5Koppers KOP 1.00 2.4 12 51.80 33.90 138 42.50 -16.5KoreaElc KEP ... ... ... 20.38 14.12 194 17.37 -1.9KoreaFd KF 4.50e ... ...q 44.64 38.03 11 41.88 +1.5KornFer KFY .40 .8 23 55.45 31.19 216 53.07 +28.3KosmosEn KOS ... ... ...dd 8.62 5.15 1295 7.00 +2.2KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.67 -2.4KrS ChIn n KWEB ... ... ... 68.39 53.99 344 58.55 -.1KranChinA KBA 9.93e ... ...q 39.22 27.31 160 33.40 -3.0KraneChCm KCNY .22e .6 ...q 37.87 32.60 1 36.94 +5.2KranShFtse KEMP ... ... ...q 29.85 22.85 0 26.08 -2.0KrnChEnv n KGRN ... ... ... 27.96 23.37 3 24.60 -2.8KrnOnBelt n OBOR ... ... ... 28.16 24.47 3 25.54 -.1KrS CnTc n KEMQ ... ... ... 28.97 23.87 52 25.16 -1.4KratonCp KRA ... ... 15 53.99 30.70 178 46.12 -4.3Kroger s KR .50 2.1 12 31.45 19.69 11984 23.87 -13.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 39

KronosWw KRO .68f 3.0 8 29.49 16.58 408 22.84 -11.4Kyocera KYO ... ... ... 71.92 53.79 12 61.07 -6.8L -L Brands LB 2.40 6.9 10 63.10 34.01 3091 34.54 -42.6L-3 Tch LLL 3.20f 1.7 18 218.71 159.43 1108 183.23 -7.4LCI Inds LCII 2.20 2.3 17 132.73 86.25 208 96.00 -26.2LG Display LPL ... ... ... 17.05 10.65 617 10.84 -21.2LGL Grp LGL ... ... 19 6.70 4.25 0 5.29 -5.8LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 53 12.64 -9.4tLSB Inds LXU ... ... ...dd 11.71 5.36 118 5.47 -37.6LSC Com LKSD 1.04f 8.2 ... 23.37 11.79 1195 12.64 -16.6LTC Prp LTC 2.28f 6.2 16 52.85 34.46 220 36.74 -15.6LaQuinta LQ ... ... 64 21.06 13.11 1281 19.22 +4.1LaZBoy LZB .48 1.7 19 34.25 23.15 204 28.75 -7.9LabCp LH ... ... 20 181.72 136.61 829 169.64 +6.4LadderCap LADR 1.26 9.1 20 15.39 12.83 2557 13.90 +2.0LadThalFn LTS .04 1.2 ...dd 3.67 2.11 117 3.26 +3.2LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 31 25.16 -.6LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 5 24.45 -1.9LambWst n LW .77 1.2 24 66.85 41.12 722 64.04 +13.4Lannett LCI ... ... 6 30.35 14.40 813 15.60 -32.8LaredoPet LPI ... ... 4 13.46 7.41 13864 8.98 -15.4LVSands LVS 3.00 4.0 21 79.84 56.33 2733 75.36 +8.4LaSalleH LHO 1.80 6.0 16 31.75 24.10 991 29.78 +6.1LaSalH pfI LHOpI 1.59 6.5 ... 25.93 23.87 8 24.60 -2.0LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 1 24.40 -5.2Latam Air LTM ... ... ... 17.39 10.53 665 14.39 +3.5LatAmDisc LDF .03e .3 ...q 13.25 9.80 7 11.28 -1.8LattDvMkt RODM .62e 2.1 ...q 31.02 26.48 588 29.38 +.6LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 4 24.87 -3.5Latt RE n RORE ... ... ... 16.02 13.27 16 14.15 -8.7LattUSEqt ROUS .39e ... ...q 33.42 26.68 383 30.70 -1.9LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 26 31.43 -.4HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.65 16 18.15 +.8Lazard LAZ 1.76f 3.4 14 60.00 40.50 1111 52.44 -.1LazWldDiv LOR .69 6.1 ...q 12.63 10.72 23 11.29 -2.9LeafGrp LFGR ... ... ...dd 10.15 6.35 30 7.50 -24.2LearCorp LEA 2.80f 1.5 14 202.42 135.62 702 189.00 +7.0Lee Ent LEE ... ... 5 2.75 1.75 130 2.35 LegacyAc n LGC ... ... ... 9.91 9.51 9.62 -.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 10.02 +.8LeggMason LM 1.36f 3.6 10 47.13 36.10 951 37.69 -10.2LegMas56 n LMHA ... ... ... 28.47 25.57 10 26.01 -4.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 31 23.98 -5.1LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 0 27.63 -2.0LM EM LoV LVHE ... ... ... 31.44 25.79 3 28.50 +3.6LeggPlat LEG 1.44 3.6 19 53.96 39.57 1677 40.53 -15.1LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.31 +.7LeidosHld LDOS 1.28a 2.1 23 70.11 50.94 2642 60.27 -6.7LejuHldgs LEJU .20e ... ...dd 3.40 .96 319 1.20 -16.7LendingClb LC ... ... ...cc 6.56 2.57 3115 2.71 -34.4LennarA LEN .16 .3 14 72.17 49.52 2566 53.63 -15.2LennarB LEN/B .16 .4 11 58.65 41.40 215 42.27 -18.2Lennox LII 2.04 1.0 27 223.05 160.18 255 194.53 -6.6Leo Hld un LHC ... ... ... 10.20 9.40 7 9.91 -.6LeucNatl LUK .40 1.7 44 28.30 21.61 7235 23.99 -9.4LevelBr n LEVB ... ... ... 5.52 3.50 8 4.50 +3.4LexRltyTr LXP .71f 8.7 10 10.65 7.59 933 8.16 -15.4LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 0 49.00 -4.5Libbey LBY .47 7.8 ...dd 10.30 4.60 200 6.06 -19.4LbtyASE USA .72e 11.7 ...q 6.80 5.42 677 6.14 -2.5LbtyASG ASG .38e 6.6 ...q 6.49 4.59 77 5.75 +3.8LibOilSv n LBRT ... ... ... 23.30 16.00 310 20.25 -11.6LibtProp LPT 1.60 3.8 19 45.40 37.77 486 41.97 -2.4LifeStorg LSI 4.00 4.5 31 91.73 69.00 642 89.75 +.8LightInBox LITB ... ... ...dd 3.46 1.61 6 2.12 -7.8LilisEn n LLEX ... ... ...dd 5.69 2.96 237 4.38 -14.3LincNat LNC 1.32 2.0 9 86.68 63.10 2819 66.43 -13.6LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.4 42 100.40 82.31 194 87.89 -.4LineCp n LN ... ... ... 47.81 33.13 50 36.00 -12.2tLionsGat A LGF/A .09p ... ... 36.48 22.53 1760 22.03 -34.8tLionsGat B LGF/B ... ... ... 34.41 20.79 973 20.32 -36.0LiqTech LIQT ... ... ...dd .84 .25 160 .42 -26.1LithiaMot LAD 1.16f 1.2 12 127.99 86.05 292 95.05 -16.3LiveNatn LYV ... ... ...cc 49.11 33.13 1594 40.43 -5.0LloydBkg LYG .47a 13.4 ... 4.21 3.26 3286 3.52 -6.1LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 45 363.00 266.01 2890 309.93 -3.5Loews L .25 .5 14 53.59 45.01 1457 50.44 +.8tLomaNeg n LOMA ... ... ... 26.89 19.04 1862 18.28 -20.7LaPac LPX .13p ... 15 31.19 22.07 1625 27.74 +5.6Lowes LOW 1.64 2.0 19 108.98 70.76 5679 82.83 -10.9Lubys LUB ... ... ...dd 3.43 2.35 36 2.60 -1.5LumberLiq LL ... ... ...dd 41.33 19.41 1529 20.46 -34.8LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 20 67.85 38.50 189 40.55 -27.2Lydall LDL ... ... 14 60.00 37.50 97 41.55 -18.1LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2171 103.95 -5.8M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 1065 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 0 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 0 1029.95 MAG Slv g MAG ... ... ... 13.84 9.29 129 11.05 -10.6MBIA MBI ... ... ...dd 10.97 6.04 798 8.29 +13.3MDC MDC 1.20 3.8 11 35.18 26.45 1613 31.39 -1.5sMDU Res MDU .79 2.7 24 28.54 24.29 1000 28.90 +7.5MFA Fncl MFA .80 10.7 10 8.90 6.72 2076 7.51 -5.2MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 9 25.65 -2.7MFA pfB MFApB 1.88 7.5 ... 25.89 23.96 4 25.03 -1.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 5 6.27 -19.5MFS CAMu CCA .60 5.8 ...q 14.00 10.28 9 10.37 -9.9MCR MCR .72a 8.9 ...q 8.76 8.00 70 8.07 -4.8MGF MGF .41 9.0 ...q 5.01 4.50 31 4.55 -5.0MFS HInM CXE .30 6.1 ...q 5.51 4.84 80 4.95 -5.5MFS HYMu CMU .28 6.1 ...q 4.89 4.37 70 4.52 -2.2MFS IHI CIF .25 9.1 ...q 3.03 2.63 31 2.71 -7.8MIN MIN .42 10.9 ...q 4.35 3.85 123 3.86 -7.0MFS InvG CXH .50 5.4 ...q 10.33 9.27 19 9.40 -3.2MMT MMT .52 9.2 ...q 6.29 5.65 251 5.67 -6.6MFM MFM .38 5.9 ...q 7.41 6.41 110 6.55 -4.7MFV MFV .58 9.7 ...q 6.84 5.71 9 5.94 +.3MGIC Inv MTG ... ... 8 16.21 9.97 2992 10.42 -26.2MGMGrPr n MGP 1.68 ... ... 31.83 25.31 418 27.88 -4.4MGM Rsts MGM .48 1.5 9 38.41 29.53 8083 31.28 -6.3MI Homes MHO ... ... 14 37.41 24.08 148 30.45 -11.5MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.0 32 39.38 30.88 1425 35.19 -.8MRC Glbl MRC ... ... 20 20.77 14.01 1346 19.12 +13.0MSA Safety MSA 1.40f 1.6 50 91.61 65.95 209 85.89 +10.8MSC Ind MSM 2.32 2.6 17 99.94 65.42 629 87.92 -9.0MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 1317 149.20 +17.9MSG Netw MSGN ... ... 8 26.30 16.25 968 18.65 -7.9MV OilTr MVO .76e 8.7 7 9.80 4.80 35 8.63 +2.7MVC Cap MVC .60 6.1 ...q 10.97 8.59 2 9.91 -6.2MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 2 25.51 -1.3MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 10 11.61 -6.6MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 30 22.76 -11.7Macerich MAC 2.96 5.1 32 69.73 52.12 1146 58.10 -11.5MackCali CLI .80 4.4 8 28.51 15.86 1037 18.10 -15.3Macquarie MIC 5.24e 13.9 7 81.70 36.20 2643 37.60 -41.4Macys M 1.51 4.8 11 32.45 17.41 6770 31.45 +24.9MadCvCall MCN .72 9.9 ...q 8.15 7.09 66 7.27 -5.8MadSqGd n MSG ... ... 77 254.50 189.96 413 246.79 +17.0MadStSec MSP 1.04 8.9 ...q 12.33 10.72 1 11.75 +.3MagellMid MMP 3.75f 5.7 19 75.82 54.82 743 66.16 -6.7Magna g s MGA 1.32f 2.2 11 61.56 42.20 1144 59.09 +4.3MagnaChip MX ... ... 7 13.40 8.40 420 10.50 +5.5Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 12 19.14 -22.5Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 24 17.43 -28.6MaidnH pfD MHpD 1.68 10.5 ... 25.05 14.85 3 15.99 -23.7MaidenHld n MHLA .60 3.0 ... 27.28 16.68 12 19.89 -13.5MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 19 21.18 -13.3MainStCap MAIN 2.28f 6.0 13 41.79 34.37 145 37.81 -4.8MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 35 18.96 -4.4Majesco n MJCO ... ... ...dd 6.43 4.35 1 5.16 -3.9tMallinckdt MNK ... ... ... 49.12 12.75 4304 12.07 -46.5MgdDInvG MZF .74 5.4 ...q 14.17 13.05 3 13.68 +1.9ManchUtd MANU .36 1.9 1 22.15 15.86 16 19.15 -3.3Manitowc rs MTW ... ... ... 44.03 21.24 493 24.60 -37.5ManngNap MN .32 10.5 13 5.38 2.95 24 3.05 -15.3tManpwrGp MAN 1.86 2.0 11 136.93 94.19 650 94.98 -24.7Manulife g MFC .44 ... ... 22.16 16.62 3638 18.52 -11.2MarathnO MRO .20 1.0 ...dd 19.52 10.55 27286 19.44 +14.8MarathPt s MPC 1.84 2.4 11 83.27 49.30 9028 77.46 +17.4MarcusMill MMI ... ... 22 36.70 23.40 129 34.63 +6.2Marcus MCS .50 1.6 24 34.60 23.55 88 30.50 +11.5MarinSft rs MRIN ... ... ... 15.45 6.25 26 8.10 -26.0MarineP MPX .40f 2.6 27 17.12 12.00 13 15.25 +19.7MarineMx HZO ... ... 22 24.30 13.80 395 22.85 +20.9Markel MKL ... ... 43 1194.98 936.95 37 1108.77 -2.7MarriotVac VAC 1.60 1.3 20 154.14 107.58 1435 119.00 -12.0MarshM MMC 1.50 1.9 22 86.54 72.96 2868 80.63 -.9MartMM MLM 1.76 .9 30 241.33 189.27 1437 202.41 -8.4Masco MAS .42 1.1 23 46.45 35.79 3620 38.01 -13.5Masonite g DOOR ... ... 12 83.15 50.40 313 63.30 -14.6Mastec MTZ ... ... 11 55.53 38.40 1145 45.40 -7.3MastechD MHH ... ... 17 15.93 6.13 17 14.52 +44.3MasterCrd MA 1.00 .5 43 188.25 115.55 5785 186.48 +23.2MatadorRs MTDR ... ... 33 34.23 20.13 1889 31.00 -.4Materion MTRN .42f .8 33 55.90 33.15 104 52.35 +7.7MatinasB n MTNB ... ... ... 3.08 .43 661 .63 -45.5Matson MATX .80 2.6 6 40.32 21.63 185 30.68 +2.8MauiLand MLP ... ... 19 27.80 9.95 60 10.55 -39.0MaxarTc n MAXR 1.48 3.4 ... 67.30 42.11 67 43.35 -32.6Maximus MMS .18 .3 20 72.71 58.58 218 66.84 -6.6MaxLinear MXL ... ... 16 32.47 20.38 552 23.09 -12.6McClatch rs MNI ... ... ...dd 11.55 5.75 44 9.50 +6.4McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 103.38 +2.9McCorm MKC 2.08f 2.1 15 111.46 90.25 1087 101.03 -.9McDrmInt MDR ... ... 12 9.07 5.38 22703 6.59 +.2McDnlds MCD 4.04 2.5 24 178.70 143.40 3358 160.08 -7.0McKesson MCK 1.36 .9 12 178.86 134.25 3790 146.59 -6.0McEwenM MUX .01 .5 ...dd 3.06 1.82 1625 2.07 -9.2Mechel pf MTLp ... ... ... 1.34 .80 1.05 Mechel rs MTL ... ... ... 5.80 3.30 34 3.71 -29.5Medequit n MRT .84 8.3 ... 13.06 9.67 64 10.12 -9.8MedProp MPW 1.00f 7.7 15 14.19 11.82 1815 12.91 -6.3Medifast MED 1.92 1.9 43 103.87 40.00 208 99.34 +42.3MedleyCap MCC .64 15.0 7 7.67 3.94 229 4.26 -18.4MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 1 25.10 -.6MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 4 25.45 -1.4Medley n MDLX .22p ... ... 25.09 23.76 11 24.76 -.1Medley24 n MDLQ ... ... ... 25.66 24.51 1 25.15 -.2MedleyMgt MDLY .80 14.2 17 7.15 5.45 2 5.65 -13.1Mednax MD ... ... 12 63.04 40.56 723 46.18 -13.6Medtrnic MDT 1.84 2.3 32 89.72 76.41 4522 79.58 -1.4Merck MRK 1.92 3.3 21 66.41 52.83 11223 57.53 +2.2MercGn MCY 2.50 5.6 40 61.51 41.41 383 44.25 -17.2tMeredith MDP 2.18f 4.3 12 72.25 50.63 626 50.25 -23.9Meritage MTH ... ... 12 55.50 38.20 280 45.70 -10.7Meritor MTOR ... ... 7 29.54 14.97 2208 19.70 -16.0 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 41 25.65 -1.7MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.2 ... 26.88 11.66 4 15.88 +8.0MLRRD29 PYS 1.58 8.2 ... 24.85 17.20 7 19.35 -4.4MLGS t PYT .76 3.5 ... 22.60 20.40 2 21.85 +4.3MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 2 27.68 -.1MesaRoyl MTR 1.46e 9.4 15 19.85 11.25 11 15.50 -16.0Mesab MSB 1.49e ... ... 30.92 12.70 71 22.35 -11.1Methode MEI .44 1.1 34 48.44 36.05 216 39.55 -1.4MetLife MET 1.68f 3.8 10 55.91 43.01 10043 44.66 -11.7MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 16 24.98 +.6MetroBkH n MCB ... ... ... 51.30 36.35 28 48.36 +14.9MettlerT MTD ... ... 40 697.26 540.78 279 574.80 -7.2MexcoEn MXC ... ... ...dd 7.18 3.00 6 4.31 +9.7MexEqt MXE 1.62e .1 ...q 12.22 9.91 12 10.59 +3.2MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.8 ...q 18.24 15.26 142 15.78 +.2MKors KORS ... ... 18 70.00 32.38 4156 61.42 -2.4MicrFoc n MFGP ... ... ... 36.21 12.67 730 17.05 -49.2MicrSol n MICR ... ... ... 4.29 3.19 13 3.73 +6.6MidAApt MAA 3.48 3.8 17 110.95 85.16 871 91.77 -8.7MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.38 -2.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 20 14.05 +6.0MidstPet MPO ... ... ... 19.04 10.87 98 13.64 -17.7Milacron n MCRN ... ... ... 22.62 15.09 614 18.15 -5.2MilestnSci MLSS ... ... ... 1.80 .70 31 .75 -36.5MHowHiInc HIE 1.39 11.8 ...q 14.17 10.93 46 11.73 -5.9MillerInds MLR .72 2.9 15 29.00 23.65 15 25.00 -3.1MinTech MTX .20 .3 16 77.15 62.55 200 67.60 -1.8MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.06 -2.3Mistras MG ... ... 36 23.83 17.00 25 19.46 -17.1MitsuUFJ MUFG ... ... ... 8.11 5.95 575 6.47 -11.0MiX Tele MIXT .22e ... ... 17.18 5.59 45 16.77 +31.4MizuhoFn MFG ... ... ... 4.00 3.37 200 3.59 -1.4MobileTele MBT .53e 5.2 ... 12.80 7.77 1589 10.19 Model N MODN ... ... ...dd 18.90 11.35 103 17.25 +9.5Modine MOD ... ... 13 25.75 12.13 276 17.05 -15.6Moelis&Co MC 1.88f 3.5 44 57.30 34.60 417 54.00 +11.3Mohawk MHK ... ... 16 286.85 207.79 932 215.42 -21.9MolinaHlth MOH ... ... ...dd 93.98 56.68 1180 83.83 +9.3MolsCoor A TAP/A 1.64 2.6 6 96.00 64.04 64.04 -23.8tMolsCoorB TAP 1.64 2.8 9 97.50 60.19 5615 59.40 -27.6MonRE MNR .68 4.3 25 18.45 13.87 312 15.68 -11.9MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 7 24.06 -3.9Monsanto MON 2.16 1.7 22 126.80 114.19 3733 125.10 +7.1Moodys MCO 1.76 1.1 35 171.68 112.55 775 163.12 +10.5Moog A MOG/A .25p ... 20 93.93 65.41 124 79.75 -8.2Moog B MOG/B .25p ... 21 91.71 67.36 81.51 -8.1MorgStan MS 1.00 2.0 13 59.38 40.43 11437 51.08 -2.6MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 259 28.26 -2.4MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 37 27.63 -2.8MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 500 26.83 -3.7MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 19 26.09 -2.3MorgSt pfK MSpK ... ... ... 27.72 25.55 22 25.74 -5.0MS Asia APF .14e .8 ...q 19.99 15.73 18 17.69 -3.9MS China CAF 13.33e ... ...q 27.79 19.76 58 24.71 +5.7tMS CushHi MLPY 1.28e 21.0 ...q 8.00 6.10 7 6.09 -13.7tMS EMD MSD .57e 6.2 ...q 10.27 9.17 42 9.13 -8.5MSEMDDbt EDD .80m 10.7 ...q 8.37 7.39 446 7.45 -3.2MSEmMkt MSF .05e .3 ...q 19.86 15.59 18 17.43 -2.6MS icb ICB .54a 2.9 ...q 19.79 17.93 3 18.62 +1.5MS India IIF .04e ... ...q 35.14 28.02 14 30.77 -7.2MSJCP97 HJV 1.75 14.2 ... 16.72 10.00 16 12.29 -.4MkVRMB CNY ... ... ...q 49.12 38.95 0 46.86 +9.0MkVRupee INR .20p .5 ...q 45.42 39.60 1 40.71 -6.8MSDLEur URR ... ... ...q 21.49 16.19 19.73 +8.8MSDSEur DRR ... ... ...q 60.10 44.20 3 50.50 +4.3MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 30 22.47 -.8MosaicAc n MOSC ... ... ... 9.90 9.49 602 9.68 -.2Mosaic MOS .10m .4 37 29.20 19.23 5014 27.01 +5.3MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 1838 107.69 +19.2Movado MOV .80f 2.1 ...cc 42.25 20.50 85 38.25 +18.8Mueller MLI .40 1.4 19 37.57 25.26 175 27.70 -21.8tMuellerWat MWA .20 2.1 22 12.99 9.62 559 9.70 -22.6MurphO MUR 1.00 3.5 ...dd 35.16 22.21 3159 28.32 -8.8MurphUSA MUSA ... ... 13 89.69 61.05 913 67.01 -16.6MyersInd MYE .54 2.4 45 24.60 15.40 71 22.65 +16.2Myomo n MYO ... ... ... 23.20 2.07 515 4.05 +8.0Myovant n MYOV ... ... ...dd 24.14 9.92 92 20.50 +62.2N -NCI BldSy NCS ... ... 21 21.20 13.05 229 17.55 -9.1NCR Corp NCR ... ... 24 43.38 26.00 2383 27.10 -20.3NGL EnPt NGL 1.56 13.6 ...dd 17.65 8.58 426 11.45 -18.5NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 3 23.88 -2.1NL Inds NL ... ... 6 16.05 6.00 38 7.55 -47.0LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .4 52 31.82 14.53 16093 32.35 +13.6NRG Yld A NYLD/A 1.12f 6.3 36 19.91 15.30 130 17.77 -5.7NRG Yld C NYLD 1.24f 6.8 34 20.15 15.55 551 18.10 -4.2NTN Buzz rs NTN ... ... ...dd 8.70 3.01 1 4.74 +12.7NVR NVR ... ... 22 3700.00 2152.99 21 3163.07 -9.8snVent El n NVT ... ... ... 23.38 21.00 4973 23.51 +3.5Nabors NBR .24 3.2 ...dd 10.75 5.32 8485 7.52 +10.1NACCO NC 1.09f 3.0 4 92.60 23.80 11 36.25 -3.7NamTai NTP .28 2.3 49 13.90 7.60 22 12.25 -2.4NanoViric NNVC ... ... ...dd 1.64 .65 131 .73 -17.0Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.6 30 37.08 30.10 225 35.06 +8.1NatFuGas NFG 1.66 3.2 16 59.92 48.31 618 51.38 -6.4NatGrid NGG 2.89e 5.0 ... 70.76 51.44 411 57.94 -1.5NtHlthInv NHI 4.00f 5.8 16 81.60 62.71 126 68.63 -9.0NHltcre NHC 1.92f 3.1 19 74.80 57.00 12 61.90 +1.6NOilVarco NOV .20 .5 ...dd 41.38 29.90 1872 38.38 +6.6NatPresto NPK 1.00a 1.1 13 121.40 88.80 23 94.40 -5.1NatRetPrp NNN 1.90 4.9 18 43.90 36.25 889 39.02 -9.5NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.65 41 23.81 -6.8NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 26 22.62 -9.8NatlStor n NSA 1.12 4.2 92 28.55 21.17 388 26.69 -2.1NtStorAf pfA NSApA ... ... ... 26.30 23.58 3 23.85 -8.4NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 159 18.19 -1.7NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.23 +1.5NatGsSvcs NGS ... ... 73 29.55 22.40 25 24.65 -5.9NatrlGroc NGVC ... ... 26 10.59 4.79 65 6.90 -22.7NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 59 32.15 +23.7Natuzzi NTZ ... ... ... 3.16 1.41 5 1.69 +5.6Nautilus NLS ... ... 17 19.80 11.30 124 14.85 +11.2NavideaBio NAVB ... ... ...dd .68 .26 231 .27 -24.8NavigCons NCI ... ... 19 21.88 14.62 348 21.16 +9.0NavigatrH NVGS ... ... ... 13.25 7.00 158 11.05 +12.2NaviosAcq NNA .08 10.7 ...dd 1.70 .67 162 .75 -32.8Navios pfG NMpG 2.19 18.6 ... 19.99 10.18 11.80 -27.2Navios NM ... ... ...dd 1.90 .68 359 .82 -32.0NavMH pfH NMpH 2.16 18.6 ... 18.89 10.36 0 11.60 -28.9NavMMid NAP 2.00f 45.5 ... 11.27 3.26 278 4.40 -53.8NaviosMar NMM 1.69f 90.9 6 2.62 1.45 534 1.86 -21.2Navistar NAV ... ... ...cc 47.73 24.75 428 34.83 -18.8Navistr pfD NAVpD ... ... ... 23.12 9.33 21.70 +26.9NeenahP NP 1.64 2.1 17 95.40 72.35 57 78.65 -13.2Nelnet NNI .64f 1.2 12 59.68 38.72 30 53.18 -2.9NeoPhoton NPTN ... ... ...dd 9.78 4.56 846 5.64 -14.3tNetshoes n NETS ... ... ... 26.96 4.59 37 4.93 -37.6Netw1Tch NTIP .10 3.7 90 4.95 2.25 13 2.70 +12.5NBCAInt NBW .74 5.9 ...q 14.61 12.57 18 12.66 -6.9NeuB HYld NHS .96 8.7 ...q 12.35 10.84 57 11.04 -6.1NBIntMu NBH .90 6.6 ...q 16.00 13.42 27 13.65 -7.7NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.46 15 11.56 -4.9NBRESec NRO .36 7.5 ...q 5.70 4.29 203 4.78 -13.6NevGCas UWN ... ... 26 2.86 1.87 38 2.35 -12.0NevroCorp NVRO ... ... ...dd 93.98 65.00 356 90.49 +31.1Nevsun g NSU .04 1.5 ...dd 2.85 1.96 285 2.72 +11.5NewAmHi HYB .78a 8.9 ...q 10.20 8.48 58 8.75 -6.9NewConcEn GBR ... ... 26 2.45 1.16 12 1.31 -16.0NE Realty NEN 1.00 1.5 2 75.25 66.81 66.81 -8.9NwGold g NGD ... ... ...dd 4.25 2.22 2265 2.45 -25.5NewHome NWHM ... ... 9 13.55 9.75 57 10.13 -19.2NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 21 11.98 -4.4NJ Rscs s NJR 1.09 2.6 15 45.45 35.55 320 41.75 +3.9NewMedia NEWM 1.48 8.8 24 17.95 11.87 420 16.74 -.2NwMtnFin NMFC 1.36 10.1 9q 14.90 12.05 230 13.50 -.4NewOriEd EDU .40e ... 46 108.40 65.38 906 91.57 -2.6NewRelic NEWR ... ... ...dd 79.08 39.11 384 72.62 +25.7NewResid NRZ 2.00 11.3 6 18.43 15.04 2995 17.77 -.6NewSenInv SNR 1.04 12.2 15 10.57 6.77 450 8.50 +12.4NY&Co NWY ... ... ...dd 4.31 1.28 98 3.93 +37.4NY CmtyB NYCB .68 5.7 14 14.53 11.67 6324 11.87 -8.8NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 20 26.88 -6.0NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.00 -3.4NY REIT NYRT 2.00c ... ... 2.79 1.91 2.22 +11.1NY Times NYT .16 .7 ...cc 25.70 16.68 3475 23.00 +24.3NewellRub NWL .92f 3.4 11 55.08 23.85 9305 26.69 -13.6NewdExp NFX ... ... 14 35.99 22.72 4707 26.88 -14.7tNewMarket NEU 7.00 1.9 19 478.84 363.00 50 361.42 -9.1NewmtM NEM .56 1.4 30 42.04 31.42 4884 39.81 +6.1NewpkRes NR ... ... ...dd 10.75 6.58 514 10.30 +19.8NexGen g NXE ... ... ... 2.85 1.65 185 2.06 -19.5NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 9.9 ...q 25.64 21.30 389 24.26 -4.1NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 87 26.99 -3.4NxtEraLP NEP 1.57f 3.7 30 45.38 32.91 203 42.73 -.9NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 16 24.57 -1.6NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 20 24.05 -3.6NextEra76 NEEpK ... ... ... 25.99 23.62 16 24.92 -2.5NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 61.75 4 72.82 +4.7NextEraEn NEE 4.44f 2.7 12 165.15 133.42 2497 163.06 +4.4NxtEra pfR NEEpR ... ... ... 58.46 52.40 516 57.60 +2.5NiSource s NI .78 3.1 32 27.76 22.44 4608 25.57 -.4NiaM 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 30.19 4308 30.14 -17.2NikeB s NKE .80 1.2 63 70.25 50.35 6125 66.90 +7.0NoahHldgs NOAH ... ... 30 55.50 25.52 213 53.47 +15.5NobilisH n HLTH ... ... ... 2.10 1.25 82 1.60 +18.5NobleCorp NE .08 1.8 ...dd 5.80 3.14 4788 4.48 -.9NobleEngy NBL .44 1.4 33 34.53 22.99 3086 32.47 +11.4NobleMid n NBLX 1.91e ... 11 57.98 41.90 79 44.03 -11.9NokiaCp NOK .19e 3.2 ... 6.65 4.51 13567 5.89 +26.4NomadF n NOMD ... ... ... 17.32 11.64 982 16.13 -4.6Nomura NMR ... ... ... 6.83 5.28 142 5.56 -4.5Norbord n OSB 1.29 3.4 ... 42.97 27.83 316 38.40 +13.6NordicAOff NAO .18 15.9 ... 1.60 .95 68 1.13 -5.8NordicAm NAT .41e 21.2 ...dd 7.48 1.82 707 1.93 -21.5Nordstrm JWN 1.48a 3.0 20 54.00 37.79 2264 49.28 +4.0NorkSo NSC 2.88 2.0 21 157.15 111.21 1765 140.94 -2.7NortelInv NTL .64e 1.3 ... 51.97 27.31 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .66e 7.6 10 9.32 5.94 16 8.70 +25.0NoWestCp NWE 2.20 4.0 16 64.47 50.01 410 55.38 -7.2NDynMn g NAK ... ... ... 2.42 .81 371 .85 -52.0NthnO&G NOG ... ... 21 2.97 .63 1010 1.68 -18.0NorthropG NOC 4.40f 1.4 33 360.88 243.39 1924 315.68 +2.9NStREur n NRE .60 4.1 ... 14.70 10.08 224 14.51 +8.0NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 198 61.85 +3.7NorwCruis NCLH ... ... 17 61.48 49.52 2013 51.10 -4.0NovaBay rs NBY ... ... ...dd 5.00 2.25 0 3.12 -19.1sNovaGld g NG ... ... ...dd 5.03 3.35 886 4.96 +26.2Novartis NVS 2.75e 3.6 15 94.19 75.73 1844 76.32 -9.1NovoNord NVO .96e 2.0 ... 58.37 39.72 2506 48.12 -10.3 NOW Inc DNOW ... ... ...dd 18.37 9.12 1944 13.82 +25.3NuSkin NUS 1.47 2.0 35 76.24 53.50 1287 73.90 +8.3Nucor NUE 1.52f 2.5 15 70.48 51.67 2271 61.22 -3.7Nush EnhYl NUAG ... ... ... 24.87 23.49 28 23.56 -3.5Nush 1-5yr NUSA ... ... ... 25.18 24.34 24.34 -1.7NushLCGr NULG ... ... ... 34.04 27.74 1 32.09 +2.8NushLCVal NULV ... ... ... 30.70 25.49 1 27.42 -4.1NushMCGr NUMG ... ... ... 31.52 26.19 2 29.63 +.9NushMCVal NUMV ... ... ... 29.85 24.80 1 27.67 -1.9NushSmCap NUSC ... ... ... 29.93 25.08 7 28.57 +.4NushShTrm NURE ... ... ... 27.05 23.57 25.48 -3.3NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 1 24.16 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 11.7 20 47.99 19.22 796 20.49 -31.6NustEn pfA NSpA 2.13 9.7 ... 27.09 21.53 28 21.98 -11.5Nustar pfB NSpB 1.91 9.1 ... 25.75 20.00 11 20.90 -7.7Nustar pfC NSpC ... ... ... 26.43 22.31 34 22.83 -12.1NustarGP NSH 1.32m 11.1 ... 26.90 10.40 887 11.90 -24.2Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 19 25.17 +.7Nutrien n NTR .40p ... ... 54.35 40.41 1058 46.00 -11.4NuvNYVl2 n NYV ... ... ... 15.50 13.27 3 13.31 -7.2NuvCr22 n JCO ... ... ... 10.10 9.26 93 9.53 +.4Nuv Mun21 NHA ... ... ... 10.96 9.29 18 9.51 +.7NuvHiInO n NMZ ... ... ... 13.91 12.28 131 12.45 -8.5Nuv Pf22 n JPT ... ... ... 27.14 23.35 10 24.06 -4.2Nuv 11-21 n JHB ... ... ... 10.15 9.48 122 9.59 -3.7NuvCA V2 n NCB ... ... ... 18.40 15.30 0 15.35 -9.7NvHiInDc19 JHD ... ... ... 10.36 9.72 57 9.84 -1.8Nuv RE In JRS ... ... ... 11.90 9.39 46 9.77 -13.2NuvMO Pr NOM ... ... ... 17.58 12.87 1 13.55 -2.9NuvAllCEn JMLP 1.37 18.6 ...q 10.22 6.79 18 7.35 -14.1NuvAZ NAZ .80 6.2 ...q 15.43 12.76 33 12.84 -9.2NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 58 20.44 -7.0NBldAmOp NBD 1.30 5.9 ...q 23.08 21.50 63 21.95 -4.8NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 53 13.40 -12.8NCADvA NAC .91 6.8 ...q 15.58 13.18 232 13.35 -6.7NCalMunV NCA .47 5.0 ...q 10.70 9.16 30 9.39 -7.9NuvCASel NXC .63a 4.6 ...q 17.17 13.51 14 13.75 -7.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 32 11.80 -1.0NuvCorEqA JCE 1.21a 8.4 ...q 16.19 13.95 38 14.42 -1.2NvCredStr JQC .62 7.6 ...q 8.87 7.90 464 8.13 -1.1NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 33 12.15 -1.2NuvDivA NAD .85a 6.5 ...q 14.46 12.92 239 13.15 -6.5NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1NvDow30DO DIAX 1.06 5.7 ...q 19.49 15.43 128 18.59 -1.3NuEnMLP JMF 1.35 13.3 ...p 13.80 9.65 142 10.13 -11.1NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 61 13.36 -5.9NuvFloat JFR .72 6.6 ...q 12.04 10.66 100 10.94 -2.4NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 108 10.81 -5.2NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 42 11.44 -9.0NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 44 16.07 -5.0NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 14 9.85 -.6NuvHIDec18 JHA ... ... ...q 10.25 9.67 85 9.83 -.8NuvEnhMu NVG ... ... ... 15.83 14.06 369 14.79 -4.2NNYAmtF NRK .70 5.8 ...q 13.44 11.88 104 12.06 -6.9NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 313 12.90 -6.2NuvIntMu NID .68 5.5 ...q 13.77 12.10 69 12.51 -3.7NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 14 12.48 -3.0NMDPI NMY .67a 5.5 ...q 13.27 11.88 21 12.09 -3.9NvMAP NMT .71a 5.5 ...q 15.00 12.64 5 12.78 -10.4NMIQI NUM .74 5.9 ...q 14.05 12.41 29 12.60 -5.0NuvMNMu NMS .80 5.9 ...q 17.00 13.49 6 13.66 -7.1NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 14 23.39 -5.3NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 2 22.57 -4.9NuvMultM JMM .48 6.7 ...q 7.77 6.60 76 7.14 -6.3NvMuI NMI .50a 4.4 ...q 12.87 10.77 5 11.27 -2.6NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 175 9.54 -5.8Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.63 20 15.71 -9.0NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 40 13.09 -4.4NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 101 12.56 -9.2NNYMV NNY .39a 4.2 ...q 10.65 9.03 21 9.22 -2.9NuvNYSel NXN .55 4.3 ...q 14.37 12.58 2 12.70 -6.8NNCPI NNC .59a 4.8 ...q 13.67 12.08 14 12.19 -5.5NOHQI NUO .80 5.8 ...q 15.46 13.48 17 13.70 -6.4NvPA NQP .81a 6.5 ...q 13.78 12.34 91 12.55 -4.6NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 24 23.97 -3.2NvPfdInco JPC .80 8.1 ...q 10.75 9.60 178 9.94 -3.9NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 352 9.42 -7.6NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 38 16.38 -8.0NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 202 13.96 -2.0NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 57 18.25 +5.4NvSMM NIM .31a 3.2 ...q 10.55 9.49 10 9.71 -2.5NSTFI NXP .55a 3.9 ...q 15.16 13.85 57 13.99 -4.3NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 27 13.52 -3.0NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 33 14.37 -5.4NuvSnIn NSL .42 6.4 ...q 7.00 6.28 54 6.60 +1.4NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 34 16.95 +1.9Nv TA Div JTD 1.23 7.4 ...q 18.44 15.48 31 16.59 -5.6NvTxATR JTA 1.04 7.9 ...q 14.69 12.47 17 13.18 -5.5NTXQI NTX .65 5.0 ...q 14.94 12.42 19 13.03 -9.1NVAPI NPV .65a 5.4 ...q 13.46 12.08 21 12.20 -4.8NuverEnv n NES ... ... ... 26.50 9.25 1 17.05 -6.2O -OCI Ptrs OCIP .70e 7.3 60 9.70 6.76 10 9.60 +19.3OFG Bncp OFG .24 1.7 11 14.30 7.80 239 13.85 +47.3OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 23.49 -2.6OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 5 23.26 +5.4OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 0 23.54 +4.9OGE Engy OGE 1.33 3.9 18 37.32 29.59 1704 33.74 +2.5OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 332 73.64 +.5OaktreeC OAK 3.59e 9.0 11 48.50 38.80 453 39.75 -5.6OasisMid n OMP ... ... ... 19.65 15.57 27 17.80 +2.1OasisPet OAS ... ... ...dd 12.51 6.69 9567 11.01 +30.9Obsidian g OBE ... ... ... 1.64 .82 902 1.14 -8.1OcciPet OXY 3.08 4.0 ...cc 78.11 57.84 4757 77.29 +4.9Oceaneerg OII .60 2.9 ...cc 27.55 17.11 1568 20.88 -1.2Och-Ziff OZM .87e 42.0 23 3.95 1.91 687 2.07 -17.2OcwenFn OCN ... ... ...dd 4.69 2.41 2101 4.55 +45.4Oi SA C OIBR/C ... ... ... 9.71 4.76 406 5.37 -4.6OilStates OIS ... ... ...dd 38.95 20.23 1411 35.90 +26.9Oil-Dri ODC .92f 2.5 18 50.82 33.61 7 37.24 -10.3OldRepub ORI .78f 3.9 17 22.34 17.92 1717 19.78 -7.5Olin OLN .80 2.6 9 38.84 27.79 2309 30.69 -13.7Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 10.0 10 34.84 24.90 1527 26.46 -3.9Omnicom OMC 2.40 3.2 16 85.44 65.32 1477 74.13 +1.8Omnova OMN ... ... ...dd 11.90 8.10 59 10.95 +9.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 142 5.33 -7.1OncoCyte n OCX ... ... ... 7.85 1.10 112 2.05 -55.9OneLibrty OLP 1.80 7.4 13 27.70 21.02 26 24.24 -6.5OneSmart n ONE ... ... ... 11.86 8.56 167 10.80 -1.0OneMain OMF ... ... 16 36.32 22.10 1525 32.42 +24.7sONEOK OKE 3.18f 5.1 46 63.15 47.14 2340 62.84 +17.6Ooma n OOMA ... ... ...dd 12.75 7.30 19 10.70 -10.5OppLgCap RWL .72e 1.5 ...q 55.31 44.89 157 49.60 -3.5Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 64 58.36 -3.9OppSmCap RWJ .59e .9 ...q 73.30 60.34 24 68.80 -1.5OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 60 36.06 -1.4OpR1000V n OVLU ... ... ... 27.53 25.07 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.00 -4.6Op R1000D n OMFL ... ... ... 27.47 24.74 1 25.24 -3.3OpIntRev n REFA ... ... ... 30.89 25.65 1 28.19 +1.2OpGlbRv n RGLB ... ... ... 30.09 25.62 1 27.63 -.9Opp Rev n ESGL ... ... ... 33.09 27.62 2 29.90 -3.8OppGlRv n ESGF ... ... ... 33.63 27.83 31.27 -.4OppenFin RWW .58e .9 ...q 74.63 57.28 30 65.26 -5.4OpEMRev n REEM ... ... ... 30.65 25.82 3 27.64 -.6OppenHldg OPY .44 1.6 ...dd 29.05 15.10 64 27.00 +.7Oracle ORCL .76 1.7 55 53.48 43.60 15064 45.06 -4.7Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 267 18.07 +3.9OrbitATK OA 1.28 1.0 23 134.59 93.50 619 133.45 +1.5OrchidIsl ORC 1.08e 15.2 37 10.64 6.77 652 7.12 -23.3tOrchidsPP TIS 1.40 24.6 9 18.94 5.85 103 5.69 -55.5OrientPap ONP ... ... 3 2.45 .75 16 1.12 -13.2OrionECarb OEC .72 ... ... 30.25 17.15 297 26.35 +2.9OrionGpHl ORN ... ... ...dd 8.61 5.17 89 6.47 -17.4Orix IX ... ... ... 100.03 75.78 33 89.74 +5.9OrmatTc ORA .47 .8 34 70.68 53.45 129 58.50 -8.5OshRusS n OUSM ... ... ... 27.78 24.76 27 25.94 -4.1OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.85 -2.9OshkoshCp OSK .96 1.3 16 100.26 61.74 656 71.92 -20.9OsiskoGl n OR .20 ... ... 14.39 9.31 510 9.80 -15.2OutfrontM OUT 1.44 7.4 11 25.30 17.75 1026 19.38 -16.5OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 755 3.60 +31.4OwensMin OMI 1.04f 6.8 9 32.81 14.26 1526 15.38 -18.5OwensCorn OC .84 1.3 20 96.52 59.96 1549 64.67 -29.7tOwensIll OI ... ... 15 25.90 19.45 2842 19.30 -12.9OwensRM ORM .80f 5.1 11 18.72 13.71 11 15.69 -2.0OxfordInds OXM 1.36f 1.8 19 84.32 52.62 80 74.68 -.7P-QsPBF Engy PBF 1.20 3.1 12 39.35 18.48 3288 38.92 +9.8PBF Logist PBFX 1.96f 9.8 9 22.30 17.75 31 19.90 -5.0PCM Fund PCM .96 8.2 ...q 12.13 10.15 74 11.72 +1.3PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 5640 44.37 -1.0PGT Inc PGTI ... ... 23 19.60 11.15 480 17.90 +6.2PHH Corp PHH ... ... ...dd 15.00 8.01 204 10.61 +3.0PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.85 4 49.91 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 68 51.62 -.6Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 36 66.37 -4.1PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 3 57.20 -1.8PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 15 99.47 -.9PimcoTR BOND 6.13e 6.0 ...q 107.65 102.51 58 102.58 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 684 99.83 -.6PimIGBd CORP 3.12a 3.1 ...q 106.25 100.16 34 100.35 -5.0PimShMat MINT .82e .8 ...q 101.87 101.39 814 101.43 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 32 52.67 -1.8PimSTMun SMMU .47e .9 ...q 50.80 49.50 15 49.75 -.2Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 9 110.47 -9.0PJT Part n PJT .20 .4 ...dd 55.99 35.47 256 54.05 +18.5PLDT Inc PHI 1.60e 6.1 ... 38.54 25.89 68 26.35 -12.4PNC pfP PNCpP 1.65 6.1 ... 30.06 26.97 41 27.14 -4.1PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 16 25.15 -.8PNC PNC 3.00 2.1 13 163.59 115.66 3510 145.02 +.5PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 1020 39.75 -1.7POSCO PKX ... ... ... 93.12 58.50 169 84.67 +8.4PPDAI n PPDF ... ... ...dd 13.68 6.53 95 6.53 -8.2PPG s PPG 1.80 1.7 18 122.07 100.45 1271 104.96 -10.2PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 7 25.04 -2.1PPL Corp PPL 1.64f 5.7 12 40.20 27.08 6759 28.65 -7.4PQ GrpH n PQG ... ... 29 17.65 12.88 142 14.00 -14.9PS BusPk PSB 3.40 2.9 29 137.60 107.91 75 115.94 -7.3PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 7 24.79 -1.8PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 1 24.44 -3.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 40

PS BusP pfY PSBpY ... ... ... 24.78 22.16 12 22.50 -8.5PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 8 23.10 -8.6PS BsPk pfW PSBpW ... ... ... 25.77 22.23 21 22.59 -10.5PVH Corp PVH .15 .1 20 163.78 96.85 1084 151.46 +10.4PcrTrnd750 PTLC ... ... ...q 30.73 25.06 226 28.24 -1.4PcrTrnd450 PTMC ... ... ...q 32.86 27.37 86 30.72 -1.3PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 16 31.33 +3.6PacrCash n GCOW ... ... ... 34.59 29.33 22 30.50 -3.1PacrTrendp PTEU ... ... ... 33.39 27.67 93 29.76 -3.1Pacr Wlth n PWS ... ... ... 27.67 23.99 24 24.92 -1.2Pac Cash n CALF ... ... ... 27.62 22.60 1 26.05 -.2PacDvCsh n ICOW ... ... ... 31.03 25.13 1 29.06 -1.0PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.0 5 2.75 1.36 214 2.09 +7.7PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.49 21.19 2 24.61 -12.7PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 2 22.90 -11.4PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 0 21.13 -14.1PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.64 1 21.10 -12.6PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 21.37 -13.3PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 1 19.71 -19.8PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 0 19.44 -15.7tPacGE pfI PCGpI 1.09 5.6 ... 26.84 19.21 1 19.42 -13.9Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 18 131.13 98.10 1251 113.68 -5.7Pagsegur n PAGS ... ... ... 39.97 30.69 1995 31.71 PalatinTch PTN ... ... ...dd 1.59 .34 1241 1.16 +35.0PaloAltNet PANW ... ... ...dd 198.76 112.30 1087 193.42 +33.4tPampaEng PAM ... ... ... 72.98 50.88 657 51.21 -23.9Pandora P ... ... ...dd 10.79 4.09 12324 5.75 +19.3PanhO&G PHX .16 .8 97 25.30 17.65 38 19.45 -5.4ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 35 16.45 7.31 40 14.38 +53.8ParaGold n PZG ... ... 4 1.80 1.16 70 1.50 +15.4ParamtGp PGRE .40f 2.7 ... 16.79 13.70 1466 14.74 -7.0Paretem rs TEUM ... ... ...dd 3.59 .50 1579 2.92 +41.1ParkEl PKE .40 2.3 40 20.46 13.88 130 17.25 +1.2ParkHot n PK 2.20f 7.7 ... 29.93 23.91 1906 28.75 ParkNatl PRK 3.84f 3.5 18 116.75 92.42 39 110.63 +6.4ParkDrl PKD ... ... ...dd 1.65 .49 616 .60 -40.3ParkerHan PH 3.04f 1.8 21 212.80 151.17 1293 168.37 -15.6ParsleyEn PE ... ... 49 32.90 21.12 7453 29.29 -.5PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 1 25.15 -1.7PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 4 26.57 -1.0PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 10 27.72 -3.3PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.41 -3.3PartyCity n PRTY ... ... 14 17.00 9.50 365 15.50 +11.1PaycomSft PAYC ... ... 99 118.45 62.17 1016 105.12 +30.9PeabodyE n BTU .12p ... ... 41.98 22.58 1036 37.28 -5.3PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.1 ... 11.50 7.62 219 11.32 +15.3Pebblebrk PEB 1.52 4.3 20 39.74 29.53 561 35.03 -5.8Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 4 24.75 -2.1Pebbleb pfD PEBpD 2.09 8.5 ... 26.43 24.11 5 24.60 -4.5Pedevco rs PED ... ... ... 1.48 .26 59 .31 -4.7Pembina g PBA 1.50 ... 24 36.99 29.28 558 31.95 -11.7PengthE g PGH .04 ... ...dd 1.23 .54 1142 .80 +.5Penney JCP ... ... 8 5.73 2.35 9305 3.02 -4.4PennaRE PEI .84 8.6 13 13.02 8.86 778 9.76 -17.9PenRE pfB PEIpB 1.84 8.3 ... 25.77 20.21 0 22.20 -11.8PenRE pfC PEIpC 1.80 8.5 ... 26.98 19.44 5 21.09 -18.6PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 8 20.31 -19.1PennyMFn PFSI ... ... 7 25.20 15.65 153 20.85 -6.7PennyMac PMT 1.88 10.7 18 18.46 14.87 330 17.53 +9.1Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 2 25.67 +1.8PennyM pfB PMTpB ... ... ... 25.45 23.68 6 25.13 -.2Penske PAG 1.36f 2.9 11 54.83 38.33 494 46.28 -3.3tPentair PNR 1.38 3.1 13 74.84 43.76 5257 43.94 -37.8sPenumbra n PEN ... ... ...dd 129.05 77.75 299 133.80 +42.2PerfFood n PFGC ... ... 22 35.25 25.35 806 32.05 -3.2PerkElm PKI .28 .4 28 84.49 61.27 623 72.17 -1.3PermRck n PRT ... ... ... 16.69 15.50 15.50 Prmian PBT .56e 5.8 27 10.30 7.80 96 9.60 +8.2Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1940 75.25 -13.7PetChina PTR .70e 1.0 ... 82.33 60.69 177 71.35 +2.0tPetroArg PZE .07e ... ... 14.80 10.35 86 10.38 -23.6PetrbrsA PBR/A ... ... ... 13.92 6.96 4044 12.73 +29.5Petrobras PBR ... ... ... 14.93 7.61 11310 13.73 +33.4PtroqstE rs PQ ... ... ...dd 2.55 .47 216 .56 -70.4Pfenex PFNX ... ... ...dd 6.77 2.07 35 5.35 +101.1Pzer PFE 1.36 3.9 14 39.43 31.67 22192 34.76 -4.0Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.0 ... 7.79 4.89 160 5.49 -6.2PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.3 21 123.55 79.83 5754 80.44 -23.9PhilipsNV PHG .88e 2.0 ... 43.24 34.99 866 43.00 +13.8sPhillips66 PSX 2.86f 2.5 26 115.47 75.85 3084 115.59 +14.3Phill66LP PSXP 2.71f 5.6 18 56.48 44.40 466 48.59 -7.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 67 8.14 2.43 79 4.00 -38.4PhysRltTr DOC .92f 6.2 25 21.85 14.13 2213 14.83 -16.5PiedmOfc PDM .84 4.4 9 21.82 16.69 1917 18.97 -3.3Pier 1 PIR .28 11.6 13 6.93 2.15 1812 2.42 -41.5PimUS Eq n MFUS ... ... ... 29.49 25.01 12 27.23 -1.4Pim IntEq n MFDX ... ... ... 28.41 25.32 6 26.80 +.3PimEmMkt MFEM ... ... ... 28.32 24.30 21 25.52 -2.5PimcoCA PCQ .92 6.1 ...q 17.89 14.43 50 15.07 -12.7PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 71 8.15 -19.8PimcCA3 PZC .72 7.2 ...q 12.97 9.55 27 9.98 -4.4PimcoCp&I PCN 1.35 7.8 ...q 17.95 15.84 64 17.36 +.9sPimCpOp PTY 1.56a 8.8 ...q 17.76 15.85 395 17.82 +8.3PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 514 22.90 +2.0PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 324 30.88 +2.8PimcIncStr PFL 1.08 9.0 ...q 12.44 11.15 93 12.02 +2.9PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 196 10.57 +1.3PimStPls PGP 2.20 16.0 ...q 19.85 12.37 37 13.77 -10.5PimcoHiI PHK 1.24 15.3 ...q 8.96 7.19 682 8.08 +8.3sPimIncOpp PKO 2.28a 8.3 ...q 27.50 24.50 106 27.45 +5.9PimcoMuni PMF .98 7.5 ...q 14.23 12.29 64 12.92 -.6PimcoMu2 PML .78 6.1 ...q 13.56 11.80 114 12.88 -2.3PimcMu3 PMX .75 6.6 ...q 12.28 10.76 44 11.40 -1.6PimcoNY PNF .68 5.8 ...q 13.63 11.26 27 11.63 -9.0PimcoNY2 PNI .80 7.5 ...q 12.51 10.42 38 10.55 -12.1PimcNY3 PYN .63 7.3 ...q 10.27 8.55 11 8.65 -12.8PimcoStrIn RCS .96 10.1 ...q 10.65 8.62 141 9.55 +4.0PinnaclFds PF 1.30 2.1 12 66.67 52.25 2471 60.82 +2.3PinWst PNW 2.78 3.5 18 92.42 73.81 911 79.81 -6.3PionDvrsHi HNW 1.38 9.1 ...q 16.88 14.76 88 15.11 -4.1sPionEnSvc PES ... ... ...dd 4.15 1.60 985 4.15 +36.1PionFltRt PHD .72 6.2 ...q 12.35 11.27 52 11.59 +1.0PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 67 9.49 -2.3PioMuAdv MAV .84 7.8 ...q 11.88 10.50 24 10.82 -4.8PioMunHi MHI .84 7.4 ...q 12.35 11.10 99 11.40 -3.8PioNtrl PXD .32f .2 ...cc 204.55 125.46 2499 192.14 +11.2PiperJaf PJC 1.50f 2.1 12 99.80 52.75 164 70.75 -18.0tPitnyBw PBI .75 8.8 6 16.25 9.00 4742 8.55 -23.5PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 26 24.34 -.2PivotSft n PVTL ... ... ... 19.00 15.11 578 18.31 +16.4PlainsAAP PAA 1.95 8.2 31 28.68 18.38 2173 23.74 +15.0PlainsGP rs PAGP 1.70 ... 25 29.53 18.98 890 24.39 +11.1PlanetFit n PLNT ... ... 98 41.50 20.00 1239 40.98 +18.3Plantron PLT .60 .9 21 67.93 41.28 193 65.37 +29.8PlatfmSpc PAH ... ... 14 14.82 9.09 4729 10.39 +4.7tPlatGpM rs PLG ... ... 1 1.23 .19 777 .17 -43.4PlayAGS n AGS ... ... ... 23.81 16.66 48 22.71 +22.8PlymInd n PLYM 1.50 9.0 ... 19.00 16.20 4 16.75 -9.4PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 0 24.38 -3.1PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 82.77 734 107.73 -13.1PolyMet g PLM ... ... ...dd 1.36 .57 307 .84 -2.6PolyOne POL .70f 1.7 19 47.48 34.15 273 41.23 -5.2PortGE POR 1.45f 3.4 20 50.11 39.02 774 42.47 -6.8PostHldg POST ... ... ...cc 88.93 70.66 1643 77.33 -2.4PowrREIT PW ... ... ...dd 8.69 5.70 7 5.84 -5.2PwREIT pfA PWpA ... ... ... 26.55 25.02 1 26.50 +3.5PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 2 77.22 -5.9PS SPXDn PHDG .41e 1.4 ... 34.48 24.83 21 27.30 PS GrMult PSMG ... ... ... 14.48 12.63 1 13.72 -.7PS BalMul PSMB ... ... ... 13.94 12.78 1 13.29 -1.4PS ModCon PSMM ... ... ... 14.45 12.79 12.98 -1.1PS Consrv PSMC ... ... ... 12.98 12.61 1 12.67 -1.4PSCrudeDS DTO ... ... ...q 173.13 63.04 1 65.33 -26.4PwSBMetS 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 5.91 +16.0tPSCrudeSh SZO ... ... ...q 100.57 62.61 1 61.52 -19.7PwshDB DBC ... ... ...q 17.68 13.69 2118 17.57 +5.8PwShCurH DBV ... ... ...q 24.90 21.17 2 24.29 +2.4PS Engy DBE ... ... ...q 16.28 10.78 96 16.00 +10.1PS PrcMet DBP ... ... ...q 40.26 35.71 4 38.27 -.6PS Silver DBS ... ... ...q 27.91 23.50 1 25.08 -3.6PS Agri DBA ... ... ...q 20.38 18.18 542 19.54 +4.2PS Oil DBO ... ... ...q 11.97 7.40 256 11.82 +16.5PS Gold DGL ... ... ...q 43.28 38.49 100 41.48 +.3PS BasMet DBB ... ... ...q 19.94 15.29 36 18.59 -4.2PS USDBull UUP ... ... ...q 25.76 23.09 883 24.30 +1.1PS USDBear UDN ... ... ...q 23.27 20.96 41 22.22 -.7PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 5 47.82 +5.3PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 27 37.43 -3.4PSAerDef PPA .50e .9 ...q 59.40 43.89 115 54.27 +.7PwShBio PBE .57e 1.2 ...q 54.28 41.36 5 47.98 +1.7PS BldCns PKB .07e .2 ...q 36.44 28.22 45 30.46 -12.2PwSClnEn PBW .07e .3 ...q 26.35 3.95 7 24.84 -2.1PS EnEx PXE .50e 2.1 ...q 24.53 17.35 12 24.03 +5.0PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 10 31.73 -6.3PwSLgCG PWB .21e .5 ...q 45.22 34.75 34 43.34 +4.4PwSLgCV PWV .69e 2.0 ...q 40.51 34.60 78 35.27 -9.1PwShLeis PEJ .15e .3 ...q 46.77 39.50 25 44.71 +1.2PowShMkt PWC .97e 1.0 ...q 103.21 82.88 0 97.28 +2.1PwShMda PBS .27e .9 ...q 31.86 26.19 43 28.69 +2.1PwSMidGr PXMG .19e .4 ...q 47.84 34.86 9 45.77 +7.8PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 3 30.32 -3.1PwShNetw PXQ ... ... ...q 52.10 42.37 5 50.34 +8.8PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 5 9.58 +.4PwSPharm PJP 3.84e 4.5 ...q 71.42 57.93 30 60.13 -6.3PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.33 -2.3PwSSmGr PXSG .08e .2 ...q 34.90 27.86 4 33.79 +5.2PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 18 30.45 -1.1PwSSemi PSI .04e .1 ...q 58.15 41.22 64 49.94 -1.1PwShSoft PSJ .10e .1 ...q 73.27 53.26 9 71.74 +13.0PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 216 29.36 -3.6PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 19.23 -.6PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 24.41 -9.7PSPrivEq PSP .66e 5.5 ...q 13.52 11.71 201 12.11 -2.7PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 213 18.30 -3.0PSCleantch PZD .44e 1.0 ...q 45.28 36.97 22 42.42 +.4PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 43.02 -.9PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 0 47.01 -1.5PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 1 51.68 -2.5PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 245 109.78 -3.3PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 1 37.11 +.1PS US Ag n PBND ... ... ... 25.01 24.08 1 24.19 -3.3PS Dv exNA PBDM ... ... ... 27.90 25.06 25.92 -.4PS 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 0 26.49 -3.8PS Rs1000 n USEQ ... ... ... 29.01 24.69 42 26.66 -3.4PS SP SC n XSHQ ... ... ... 28.90 24.10 27.32 +1.2PS SP Val n SPVM ... ... ... 30.41 24.86 27.84 -3.7 PS SP IntD IDHD ... ... ... 30.80 27.73 3 29.09 +.5PS SC High XSHD ... ... ... 26.03 23.12 1 23.75 -5.6PS TrCol n CLTL ... ... ... 106.03 105.27 26 105.79 +.5PS LowVRot DWLV ... ... ... 33.00 27.12 2 31.41 +.9PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 75 29.62 -3.5PS LowVol XRLV .46 1.4 ...q 36.20 29.47 7 33.32 -1.9PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 167 30.42 -2.5PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 169 24.90 -3.0PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 99 45.42 -1.8PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 110 45.08 -.7PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 374 39.32 -7.3PS EMLwV EELV .60e 2.3 ...q 27.59 23.18 105 25.97 +2.5PS EMkMom EEMO ... ... ... 22.52 16.49 25 19.61 -4.4PSS&PMom SPMO ... ... ...q 38.04 28.25 87 35.71 +3.8PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.56 35 33.37 -.9PSS&PVal SPVU ... ... ...q 37.53 30.19 1 33.52 -3.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.05 -.4PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 67 23.71 -.5PS YuanDS DSUM .77 3.2 ...q 24.73 21.91 71 24.39 +5.4PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 44 24.72 -3.3PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 5146 23.11 +.3PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1721 46.25 -3.1PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 126 41.70 -1.9PS IntlBd PICB .57 2.1 ...q 28.77 25.34 6 26.98 -2.2PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 64 22.99 -3.8PSVrdoTF PVI ... ... ...q 26.18 24.51 14 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.41 62 25.68 -2.7PShNYMu PZT .86 3.6 ... 24.80 23.71 1 23.89 -3.1PShNatMu PZA .87 3.5 ... 25.90 24.84 274 25.06 -2.9PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 199 18.43 -2.7PwShPfd PGX .86 6.0 ...q 15.20 14.10 2270 14.38 -3.2tPShEMSov PCY 1.50 5.5 ... 30.23 27.15 1057 27.12 -8.2PShGClnEn PBD .17e 1.3 ...q 13.78 11.38 10 12.84 -2.3PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 196 22.45 +.5PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.38 12 34.64 +.7PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 22 45.72 +.7PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.81 3 24.18 PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.78 0 58.24 -1.2PSIndia PIN .12e .5 ...q 27.95 22.54 33 25.17 -4.7PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 48 21.18 -1.3Praxair PX 3.30 2.2 35 166.95 122.90 1532 152.84 -1.2PrecDrill PDS .28 ... ...dd 4.01 2.26 1519 3.46 +14.6PfdAptCm APTS 1.02f 6.9 ...dd 22.71 13.60 364 14.86 -26.6Prestige rs PBH ... ... 2 287.10 27.87 932 29.38 -33.8Pretium g PVG ... ... ... 12.44 6.17 1427 7.01 -38.6Primerica PRI 1.00f 1.1 12 108.05 70.00 237 92.70 -8.7PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.02 -3.0PrinActGl GDVD ... ... ... 29.52 24.97 0 27.62 -1.4Prin Cont n PVAL ... ... ... 26.97 25.45 25.57 +.3Prn MegC n USMC ... ... ... 28.10 24.58 6 25.01 -4.8tPrinSpec n PREF ... ... ... 101.70 96.32 10 96.05 -4.3PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 9 16.86 -1.9PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 26 63.45 45.20 871 45.80 -19.9ProLogis PLD 1.92 3.0 25 67.53 53.85 2319 64.80 +.4ProPetr n PUMP ... ... ... 22.88 10.84 1578 18.08 -10.3ProShtDow DOG ... ... ...q 18.13 13.89 2073 15.24 +2.0ProShtMC MYY ... ... ...q 12.80 10.71 24 11.30 +.9PrUltDow s DDM .79e .7 ...q 152.41 90.84 619 121.52 -8.1ProUltMC MVV .11e .1 ...q 136.15 96.65 48 117.86 -4.2PrUltQQQ s QLD ... ... ...q 91.48 56.21 2355 77.19 +5.3ProUltSP s SSO .40e .4 ...q 125.72 84.32 3799 104.19 -4.8sPrUShCnG SZK ... ... ...q 16.93 12.80 2 17.24 +26.7ProShtHY SJB ... ... ...q 23.91 22.91 24 23.26 +.6ProUShBM SMN ... ... ...q 19.26 11.73 1 13.93 +5.5Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 14 73.28 -12.3Pro7-10yrT UST .42e .8 ...q 60.83 52.55 2 53.24 -7.3ProSShOG DDG ... ... ...q 27.58 21.35 22.06 -4.0ProSShFn SEF ... ... ...q 13.95 10.90 22 11.76 +1.6ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 74 65.64 -1.7ProUltTl s LTL ... ... ...q 56.39 35.57 37.65 -12.8ProHdgRep HDG ... ... ...q 46.26 43.86 1 45.21 -.3ProUltEM EET ... ... ...q 114.48 66.00 7 87.86 -6.5ProRaLS RALS .62e 1.7 ...q 38.56 36.48 1 36.75 -2.3ProUSL7-10T PST ... ... ...q 23.49 20.50 38 23.16 +7.5ProShtEafe EFZ ... ... ...q 28.33 23.78 12 25.29 -.7ProShtEM EUM ... ... ...q 21.78 16.23 1777 18.06 +.6ProUltEafe EFO ... ... ...q 150.78 108.49 130.74 -1.4ProUEurop UPV ... ... ...q 66.95 48.15 1 56.81 -3.1ProShtBM SBM ... ... ...q 21.23 16.90 18.25 +3.2ProUltSEM EEV ... ... ...q 12.42 6.82 61 8.29 -1.0ProUltRE s URE ... ... ...q 68.58 50.79 9 57.94 -12.2ProUltFin s UYG .51e .4 ...q 143.58 92.46 109 119.74 -6.4ProShtRE REK ... ... ...q 17.94 15.62 2 16.71 +5.6ProShtChi50 YXI ... ... ...q 24.64 16.42 3 18.68 -2.9ProUltSem s USD ... ... ...q 162.32 77.16 10 123.70 +1.0ProUltUt s UPW ... ... ...q 54.09 37.86 0 44.88 -4.6PrUltTech s ROM ... ... ...q 111.39 63.94 33 94.38 +7.5ProUltJpn EZJ ... ... ...q 151.38 98.80 129.29 -.9ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 55 40.33 +1.8ProUltInd s UXI ... ... ...q 83.64 52.38 3 64.00 -12.4PrUltHCr s RXL .63e .8 ...q 107.49 69.80 3 82.70 -6.3ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 81.21 -.3PrUCnsGd s UGE ... ... ...q 52.04 37.81 37.81 -22.9ProUBasM UYM .15e .2 ...q 82.75 52.33 2 65.88 -11.0PrUlPR2K s URTY ... ... ...q 95.99 56.50 68 81.35 -1.2PUltM400 s UMDD .03e ... ...q 134.39 80.45 10 106.58 -8.8ProUltSC s SAA ... ... ...q 108.67 75.95 0 100.57 -.1ProUPD30 s UDOW ... ... ...q 116.82 53.75 2695 81.40 -13.7ProUlR2K s UWM ... ... ...q 78.13 54.70 230 70.67 ProSht20Tr TBF ... ... ...q 23.78 21.58 363 23.25 +6.3PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 2708 127.63 -8.9ProUChin50 XPP ... ... ...q 113.86 54.38 12 81.55 -2.8PrUSSilv s ZSL ... ... ...q 40.09 27.80 16 33.05 +5.3PUVixST rs UVXY ... ... ...q 63.52 8.52 38731 15.01 +47.0ProVixST rs VIXY ... ... ...q 53.64 21.24 1650 34.27 +48.0PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 55.85 14.90 114 53.64 +44.1PrUCrude rs UCO ... ... ...q 31.36 12.36 2369 30.50 +30.1PrUltYen rs YCL ... ... ...q 65.77 56.16 1 60.03 +4.5PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 29 24.61 +16.4PrUltSilv AGQ ... ... ...q 39.51 28.47 68 31.22 -7.8PrUltShN s KOLD ... ... ...q 52.12 25.64 45 44.10 +11.2ProUShGld GLL ... ... ...q 80.66 63.08 4 68.39 -1.0PrSUShAus CROC ... ... ...q 52.60 42.20 0 49.08 +7.3PrUltShYen YCS ... ... ...q 76.95 64.93 15 70.99 -5.3ProSUltGold UGL ... ... ...q 44.38 35.62 22 40.50 -.4ProShtVx s SVXY ... ... ...q 139.47 9.53 16550 12.33 -90.4PrUShCrd s SCO ... ... ...q 52.16 17.14 1247 17.60 -28.3ProShtEuro EUFX ... ... ...q 43.77 38.37 1 40.34 +.9ProUltEuro ULE ... ... ...q 18.97 14.67 57 17.12 -1.9ProUShEuro EUO ... ... ...q 25.55 19.46 107 21.50 +1.4ProctGam PG 2.87f 4.0 19 94.67 70.73 9336 71.36 -22.3ProgsvCp PGR .69e 1.2 21 62.78 38.75 3757 59.27 +5.2ProsHldg PRO ... ... ...dd 34.91 21.36 624 30.70 +16.1ProShtQQQ PSQ ... ... ...q 41.11 31.45 1895 33.76 -5.1ProShSP rs SH ... ... ...q 34.55 28.14 3457 30.39 +.7PrUShSP rs SDS ... ... ...q 54.00 35.66 7109 41.11 +.1PrUShDow DXD ... ... ...q 12.87 7.52 2683 8.92 +2.6PUShtMdC MZZ ... ... ...q 24.44 16.91 9 18.84 +.5PUShtQQQ QID ... ... ...q 18.06 10.37 9009 11.83 -11.7PrShRs2K rs SRTY ... ... ...q 50.53 27.07 524 29.75 -8.1PrUShD3 rs SDOW ... ... ...q 35.26 15.67 7067 19.90 +2.1PUltShtF rs FINZ ... ... ...q 15.90 6.47 6 8.32 +2.6PrSUlhGM rs GDXS ... ... ...q 18.32 12.07 2 14.01 +.1ProUShL20 TBT ... ... ...q 39.86 32.99 2655 37.93 +12.3PrShR2K rs RWM ... ... ...q 48.66 40.09 169 41.56 -1.7PrUShHC rs RXD ... ... ...q 38.57 24.68 1 30.66 +1.9PrUShCnS rs SCC ... ... ...q 30.80 20.44 0 22.95 -5.2PrUShRE rs SRS ... ... ...q 37.33 28.35 32 32.18 +10.1PUShtR2K TWM ... ... ...q 23.30 15.59 985 16.67 -4.5PrUShtSC SDD ... ... ...q 21.26 14.00 1 14.86 -4.8PUShChi50 FXP ... ... ...q 28.46 12.37 90 15.71 -8.1PS DecRt n EMTY ... ... ... 38.59 31.27 3 35.26 +5.3PUShtIndl SIJ ... ... ...q 23.95 14.55 2 17.79 +5.6PS OnlSt n CLIX ... ... ... 50.04 37.63 110 47.22 +20.2PrShtSmC SBB ... ... ...q 40.02 32.58 33.53 -2.2PUPShtMC SMDD ... ... ...q 15.39 8.80 9 10.20 +1.7PrSh K1 n OILK ... ... ... 25.10 16.51 4 24.79 +14.5PUShtEur EPV ... ... ...q 38.55 26.83 3 30.04 -3.0PUShtSPX SPXU ... ... ...q 17.21 9.19 16203 11.18 -1.7PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 35.94 22.75 1 25.70 -2.8ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 332 60.65 -5.3PUltShEafe EFU ... ... ...q 28.23 19.90 22.11 -3.0PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 38.44 -8.6PrUltBra rs UBR ... ... ...q 107.88 48.32 8 76.40 -2.2PrSht20yTr TTT ... ... ...q 31.13 25.95 49 28.84 +8.4ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 3 41.20 -3.9PUltShOG DUG ... ... ...q 53.46 31.48 43 33.73 -8.9PS MngdF FUT ... ... ... 41.47 39.00 39.00 -3.2PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 2 36.09 +.7ProEurDiv EUDV .15p ... ...q 44.13 39.62 41.85 +.2PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 6 66.93 -.5ProSPxTch SPXT .23p ... ...q 55.03 46.90 0 50.68 -3.1ProSPxHC SPXV .24p ... ...q 59.27 50.12 55.63 +2.2ProMerger MRGR .12e .3 ...q 36.45 34.73 35.24 -2.8ProSPxFin SPXN .23p ... ...q 56.41 48.86 54.13 -.3ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 54.97 -2.7PrUltPFn FINU .29e .3 ...q 134.30 59.70 31 89.04 -15.5PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 96 75.50 -2.0ProSht7-10y TBX ... ... ...q 29.70 27.55 9 29.35 +3.7ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.29 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 337 8.42 -8.1PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 27 52.68 -3.4ProSR2KDv SMDV .47e ... ...q 58.30 51.18 42 54.07 -2.0tPSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.69 32 74.43 -3.2ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 0 64.23 -2.0PrUShtUtl SDP ... ... ...q 31.15 22.19 25.78 +2.2PrUltShtTc REW ... ... ...q 23.63 12.66 4 14.22 -13.6PrUShtFn SKF ... ... ...q 30.09 18.61 46 21.25 +1.7Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 12 8.99 -13.4ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 37.61 -1.1Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 1 29.36 +5.9ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 1 58.19 -.7ProCdNASh WYDE ... ... ...q 33.66 32.10 1 32.97 +1.8Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 5 25.59 -1.2ProspBcsh PB 1.44 2.0 18 79.20 55.84 322 71.61 +2.2Protalix PLX ... ... ...dd 1.00 .40 465 .41 -38.3ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 61 128.22 60.60 103 116.65 +13.3Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 107 26.08 -3.3ProvMtgC PMCA ... ... ... tPrudentl PRU 3.60f 3.7 10 127.14 97.88 5730 97.60 -15.1Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 14 25.20 -.2PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 51 25.15 -.6PruSDHiY GHY 1.32 9.6 ...q 15.31 13.75 255 13.82 -4.1PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 28 25.83 -1.4PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 7 25.87 -.8Prud UK PUK 1.49e 2.9 ... 55.36 44.49 239 51.31 +1.0PruShHiY ISD 1.32 9.3 ...q 15.66 14.01 308 14.18 -4.0PSEG PEG 1.80 3.5 18 53.28 41.67 2241 51.87 +.7 PubStrg PSA 6.80 3.3 22 219.93 180.48 1157 205.91 -1.5PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 9 24.86 -1.1PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 13 24.31 -3.6PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 21 23.55 -5.8PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 18 23.63 -5.5PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 5 26.02 -2.2PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 113 25.69 -2.9PubSt pfG PSApG ... ... ... 25.63 22.49 26 23.36 -6.4PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 21 23.74 -5.1PubSt pfE PSApE 1.23 5.4 ... 25.48 22.29 7 22.95 -7.8PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 17 23.23 -7.2PubSt pfC PSApC ... ... ... 26.45 23.05 9 24.72 -2.9PubSt pfB PSApB ... ... ... 26.69 23.90 16 24.90 -3.1PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 53 25.53 -3.8PulteGrp PHM .36 1.2 18 35.21 22.15 4447 30.89 -7.1PureStrg n PSTG ... ... ...dd 22.60 9.81 2995 20.53 +29.4PutHiInSec PCF .37 4.1 ...q 9.31 8.60 18 9.08 +.7PMMI PMM .44 6.2 ...q 7.72 6.89 106 7.06 -4.7PMIIT PIM .31 6.5 ...q 4.89 4.61 113 4.81 +.8PMOT PMO .71 6.1 ...q 12.85 11.44 72 11.64 -5.7PPrIT PPT .31 5.8 ...q 5.68 5.05 525 5.41 +1.5PzenaInv PZN .41e 4.7 19 13.15 8.25 48 8.71 -18.4sQ2 Hldgs QTWO ... ... ...dd 52.25 31.95 1232 55.20 +49.8QEP Res QEP .08 .7 34 12.67 7.02 3591 11.80 +23.3QIAGEN QGEN ... ... 35 36.34 30.20 1772 34.26 +10.8QTS RltTr QTS 1.64f 4.7 32 61.55 31.58 238 34.95 -35.5QuadGrph QUAD 1.20 6.3 9 31.29 18.16 1005 19.04 -15.8QuakerCh KWR 1.42 1.0 29 165.93 129.98 73 143.52 -4.8QuaCare QCP ... ... ... 22.91 12.25 951 21.77 +57.6QuanexBld NX .16 .9 23 24.60 16.50 107 17.35 -25.9QuantaSvc PWR ... ... 23 40.11 30.23 3422 34.06 -12.9QntmDSS rs QTM ... ... 47 9.20 3.32 230 3.76 -33.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 1 25.91 -.7QnForSm n FFSG ... ... ... 27.15 24.51 5 25.44 -1.4QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.16 -1.6Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 32 27.38 +.1InspCpBd n IBD ... ... ... 27.94 24.07 1 24.48 -3.0QuaInsp n ISMD ... ... ... 27.86 23.78 3 26.57 +.5QuaInsLg n BLES ... ... ... 30.44 25.84 3 28.03 -1.4FormInco n FFTI ... ... ... 27.57 24.06 47 24.17 -3.1FrmHdGr n FFHG ... ... ... 29.49 24.03 4 26.84 -2.5QuanReal n QXRR ... ... ... 26.19 23.44 3 25.03 -1.0QuanDyn n XUSA ... ... ... 28.95 25.12 0 28.13 +.7QuanMulT n QXTR ... ... ... 26.83 24.56 6 25.64 -1.4QuanMulIn n QXMI ... ... ... 26.53 24.73 15 25.11 -2.3QuanGrw n QXGG ... ... ... 29.10 25.31 5 27.61 -.6tQudian n QD ... ... ... 34.91 9.63 1087 9.70 -22.6QstDiag DGX 1.80 1.8 19 112.97 90.10 899 100.94 +2.5tQuintEn n QES ... ... ... 10.00 7.47 197 7.35 -18.3QuormHl n QHC ... ... ... 10.00 2.54 353 7.41 +18.8QuotientTc QUOT ... ... ...dd 17.85 10.35 434 12.55 +6.8Qwest 54 CTV 1.72 7.9 ... 26.40 20.64 20 21.77 -7.5Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 7 25.09 -.3Qwest 4-52 CTX 1.75 7.8 ... 25.95 21.27 21 22.55 -5.1Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 10 23.39 -1.5Qwest53 CTY 1.53 7.7 ... 25.57 18.66 32 19.99 -9.1Qwest 25 CTZ 1.66 7.9 ... 25.96 20.17 23 21.14 -6.6Qwest 56 CTAA ... ... ... 27.77 21.51 20 23.99 -2.9Qwest57 n CTDD ... ... ... 25.97 20.51 49 21.50 -6.0Qwest56 n CTBB ... ... ... 25.60 19.86 74 21.04 -6.6R -RAIT pfA RASpA 1.94 16.4 ... 21.76 5.90 4 11.82 -2.7RAIT pfB RASpB 2.09 17.8 ... 23.77 6.21 11.77 -6.5RAIT pfC RASpC 2.22 17.8 ... 25.39 6.35 1 12.45 -6.0RAIT Fin RAS .20m 115.6 ...dd 2.74 .16 1676 .17 -53.9RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 1 18.70 -2.0RAITFn 19 RFTA 1.78 8.1 ... 25.28 16.60 4 22.10 -1.8RELX NV s RENX .45e 2.1 ... 23.30 19.63 64 21.09 -8.6RELX plc s RELX .54e 2.5 ... 24.03 20.31 120 21.43 -9.6RH RH ... ... 59 109.53 41.52 591 95.55 +10.8RLI Corp RLI .84 1.3 26 65.68 50.34 138 63.14 +4.1RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 878 20.63 -6.1RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 9 25.30 -6.3RPC RES .40 2.2 24 27.07 16.70 1128 18.48 -27.6RPM RPM 1.28 2.7 17 56.69 46.36 711 47.89 -8.6RSP Perm RSPP ... ... ...cc 51.51 28.76 1962 48.03 +18.1RYB Edu n RYB ... ... ... 31.80 15.50 193 16.23 -3.9RadianGrp RDN .01 .1 9 23.49 14.06 1652 15.48 -24.9RadiantLog RLGT ... ... ...cc 6.59 3.46 57 3.69 -19.8RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 2 25.55 -1.3RafaelHl n RFL ... ... ... 8.44 3.05 26 7.80 +59.2RLauren RL 2.00 1.9 18 119.33 66.06 978 107.29 +3.5RamcoG RPT .88 7.4 9 15.00 11.34 461 11.83 -19.7RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 0 51.00 -11.6RangeRs RRC .08 .6 15 26.22 11.93 7054 13.42 -21.3RngrEnS n RNGR ... ... ... 15.70 6.88 28 8.35 -9.5RJamesFn RJF .88f 1.0 18 99.26 71.35 605 87.59 -1.6RayAdvM RYAM .28 1.4 37 22.96 12.52 778 19.78 -3.3RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 98.21 0 139.72 -2.9sRayonier RYN 1.00 2.6 40 37.76 27.27 1446 37.92 +19.9Raytheon RTN 3.47f 1.7 29 229.75 155.84 2445 201.53 +7.7RealityETF DIVY .46p ... ...q 28.89 25.25 13 26.67 +2.3RltDvcDiv LEAD ... ... ...q 34.32 27.57 9 31.13 -2.6RealDivc n DFND ... ... ...q 28.60 24.70 4 26.37 -3.3RealDivG n GARD ... ... ...q 26.84 21.56 6 24.25 -2.9tRealogy RLGY .27p 1.1 13 35.18 23.86 3179 24.19 -8.7RltyInco O 2.53 4.9 29 60.05 47.25 1329 51.29 -10.0ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 213 28.03 -9.4ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 91 167.36 84.16 1205 164.13 +36.7RedLionH RLH ... ... ...dd 11.70 6.15 29 9.90 +.5RedwdTr RWT 1.12 7.2 11 17.45 14.29 292 15.51 +4.7Reeds REED ... ... ... 3.50 1.30 8 2.15 +38.7RegalBel RBC 1.12f 1.6 14 87.50 67.84 248 70.75 -7.6RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1021 57.75 -16.5RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 253 .28 +61.8RegHlt pfA RHEpA 2.72 38.9 ... 22.90 5.72 7 7.00 -12.5RegnlMgt RM ... ... 15 36.10 19.49 83 35.38 +34.5RegionsFn RF .36 2.0 17 20.21 13.03 10246 18.42 +6.6Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 14 25.55 +.8Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 32 27.44 -3.5Regis Cp RGS ... ... ...cc 17.46 9.08 222 15.93 +3.7ReinsGrp RGA 2.00f 1.3 13 165.12 121.93 517 149.55 -4.1ReinsGp42 RZA 1.55 5.8 ... 30.06 26.54 13 26.66 -3.1ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 78 25.57 -8.6RelStlAl RS 2.00 2.3 19 95.97 68.46 582 88.51 +3.2RELM RWC .08 2.2 19 5.05 3.40 5 3.70 +4.2RemaxHld RMAX .80f 1.5 60 67.50 43.85 91 53.35 +10.0RenaisIPO IPO .02e .1 ...q 30.61 24.15 2 28.08 -.5RenIntIPO IPOS .24e 1.0 ...q 27.06 20.60 24.86 +1.9RenaisRe RNR 1.32f 1.1 ...dd 152.00 116.50 597 125.49 -.1RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 9 24.26 -3.5RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.38 -.5ReneSola rs SOL ... ... ... 3.79 2.12 62 2.79 +4.9RennFund RCG ... ... ...q 2.20 1.11 1 1.47 -2.3Renren rs RENN ... ... ...dd 18.70 6.01 284 8.63 -16.9RepubSvc RSG 1.38 2.1 31 69.40 60.26 3926 67.24 -.5ResMed RMD 1.40 1.4 47 104.78 67.15 753 96.98 +14.5ResolEn rs REN ... ... ... 44.44 23.64 468 31.86 +1.2ResoluteF RFP ... ... ...dd 12.15 4.10 299 9.65 -12.7ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.50 24.60 -1.6ResCap pfC RSOpC 2.16 8.4 ... 26.00 24.57 5 25.66 +.5ResCap rs RSO .20 2.1 ...dd 11.38 8.51 77 9.73 +3.8RestBrnds QSR 1.80 3.3 20 68.89 53.09 1861 54.39 -11.5RetailProp RPAI .66 5.8 11 13.78 10.84 1354 11.46 -14.7RetractTc RVP ... ... ...dd 1.48 .54 75 .88 +28.7tRevGp n REVG .20 1.2 ... 33.15 17.57 476 17.38 -46.6Revlon REV ... ... ...dd 27.90 15.60 52 21.00 -3.7RexAmRes REX ... ... 17 107.87 70.48 60 73.23 -11.5RexahnPh rs RNN ... ... ...dd 4.74 1.42 240 1.81 -10.4sRexfordIR REXR .64f 2.0 53 31.71 25.04 819 31.26 +7.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 2 23.85 -7.2RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 23.67 -4.6Rexnord RXN ... ... 21 31.44 22.43 779 27.14 +4.3Rexnrd pfA RXNpA ... ... ... 66.44 52.57 5 60.08 +2.7RiceMidstr RMP 1.22f 6.8 13 25.66 16.87 468 17.88 -16.7sRingCentrl RNG ... ... ...dd 69.95 31.05 552 69.65 +43.9RingEngy REI ... ... ...dd 17.10 10.88 406 16.28 +17.1RioTinto RIO 2.27e 4.1 ... 59.25 37.66 1904 55.46 +4.8RitchieBr RBA .68 2.1 37 35.17 24.08 223 32.88 +9.9RiteAid RAD ... ... 2 4.23 1.38 5799 1.62 -17.8RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 23 21.09 +5.3Riv/Doubl n OPP ... ... ... 19.76 17.47 46 17.67 -3.9RoadrnTrn RRTS ... ... 3 9.75 1.98 125 2.17 -71.9RobtHalf RHI 1.12f 1.8 23 61.93 42.92 1452 61.41 +10.6RockwlAut ROK 3.68f 2.2 25 210.72 151.78 1911 169.95 -13.4RockColl COL 1.32 1.0 21 139.63 101.09 1170 131.62 -2.9RogCm gs RCI 1.57 ... 13 54.95 43.11 320 46.82 -8.1Rogers ROG ... ... 30 184.00 104.25 107 108.86 -32.8Rollins s ROL .56 1.2 60 54.25 39.49 549 48.58 +4.4Roper ROP 1.65 .6 28 292.97 216.80 429 264.67 +2.2RosettaStn RST ... ... ...dd 14.81 8.71 58 14.00 +12.3Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.02 2321 13.82 -11.7RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.08 -2.9RoyalBk g RY 3.76f ... ... 87.10 66.66 820 75.92 -7.0RBScotlnd RBS ... ... ... 8.74 6.24 553 7.41 -3.0RBSct 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 11 25.60 +.6RylCarb RCL 2.40 2.3 14 135.65 103.52 1571 106.34 -10.8RoyDShllB RDS/B 3.76 5.2 ...cc 74.60 53.50 1305 72.23 +5.8RoyDShllA RDS/A 3.76 5.4 ...cc 72.43 51.91 2979 69.61 +4.3RoyceGVal RGT .10e ... ... 11.73 9.12 12 10.85 +.3RoyceMC RMT .63e 6.5 ...q 9.99 8.09 65 9.63 +2.0Royce RVT 1.20e 7.6 ...q 17.18 14.02 154 15.77 -2.5RubiconPrj RUBI ... ... ...dd 6.28 1.48 601 2.31 +23.5sRudolph RTEC ... ... 25 30.85 21.10 589 31.05 +29.9Ryder R 2.08f 3.1 16 90.26 62.52 441 67.24 -20.1RyersonH RYI ... ... 39 12.90 7.65 767 10.95 +5.3RymanHP RHP 3.40f 4.3 17 80.04 57.78 276 79.28 +14.9S -S&P Glbl SPGI 2.00f 1.1 28 197.76 136.22 1648 189.63 +11.9SAP SE SAP 1.31e 1.2 ... 116.90 99.20 738 113.14 +.7SCANA SCG 2.45 6.8 9 71.28 34.76 857 36.15 -9.1SCE TrV n SCEpK ... ... ... 29.56 24.70 3 25.59 -3.2SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 37 23.12 -4.3SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 15 26.36 -2.6SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 9 25.54 -1.0SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 35 22.49 -6.4SJW SJW 1.12a 1.8 21 69.29 45.39 171 61.10 -4.3SK Tlcm SKM ... ... ... 28.97 22.92 398 23.71 -15.0SLGreen SLG 3.25 3.3 29 109.00 89.46 2358 97.51 -3.4SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 16 25.24 +.6SM Energy SM .10 .4 ...dd 28.20 12.29 3510 23.07 +4.5Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.7 ...q 265.93 205.86 6169 239.10 -3.3SpdrGold GLD ... ... ...q 129.52 114.80 4855 124.28 +.5SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 140 35.18 -2.1SpdrNoANR NANR ... ... ...q 37.79 30.22 13 35.15 -.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 7 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 41

Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 1 89.15 -.7SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 1862 41.53 +2.0Spd MsciCh XINA ... ... ... 26.62 20.26 0 22.61 -5.5S&PEAsia GMF 1.81e 1.7 ...q 116.07 87.38 15 103.68 -.9Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 158 54.49 +1.2Spd 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 70.13 156 79.10 +.6SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 2 58.41 -4.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 55.28 2 64.43 +.7S&PChina GXC 1.31e 1.2 ...q 123.91 82.70 228 107.79 +.6SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 0 75.14 -.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 56.48 8 63.15 -2.1SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 65 65.19 +.3SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 5 69.00 -2.6SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 1 77.86 -1.3SpdEMkt s SPEM ... ... ...q 42.47 32.30 343 37.55 -1.6SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.07 50 33.81 +2.9SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 77 50.52 +3.0Spd 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 43.96 282 47.03 -3.8SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 211 50.55 -2.8SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.61 42 40.03 -2.9Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.16 69 38.95 -.1SpdrSPGbl GII 1.63e 3.2 ...q 53.74 47.61 8 50.29 -2.9SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 489 40.60 +.3SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.24 63 35.54 +.2SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.70 442 31.80 +.3SP Mid MDY 2.94e .9 ...q 363.70 306.23 883 340.59 -1.4S&P500ETF SPY 4.13e 1.6 ...q 286.63 235.43 136113 262.62 -1.6SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 23 26.76 +1.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.91 8 32.58 -3.1SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.01 21 37.83 -1.1SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 939 47.26 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 10 40.25 +.1SpdrCreEq SYE 1.63e 1.4 ...q 80.09 66.54 1 73.37 -1.6SpdrDblTac TOTL 1.17e ... ...q 49.66 47.32 156 47.39 -2.6SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 5 64.94 -1.9SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 0 78.73 -.9SpdrBiot s XBI .44e .5 ...q 97.98 66.66 5124 85.92 +1.2Spdr Div SDY 3.80e 2.1 ...q 98.29 86.39 462 89.77 -5.0SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 1 83.68 -2.1SpdrHome XHB .15e .4 ...q 47.20 37.00 2503 39.12 -11.6SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2439 47.77 +.9SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.49 5 57.84 -.2SpdrS&PIn s KIE ... ... ...q 32.34 27.81 377 29.92 -2.5Spd LgCap s SPLG ... ... ...q 33.54 27.74 176 30.86 -1.4SpdrLCpG s SPYG ... ... ...q 35.96 28.81 412 33.66 +2.0SpdrLCapV s SPYV ... ... ...q 32.54 27.55 497 29.04 -5.3Spd MidC s SPMD ... ... ...q 35.09 29.60 173 33.19 -.5SpdrMCpG MDYG 2.19e .9 ...q 166.10 138.50 155 155.98 +.3SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 23 99.53 -3.2SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 14 88.63 +5.7SpdrSemi s XSD .16e .2 ...q 76.57 58.91 151 69.09 -1.0SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 100 234.18 +3.0SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 148 125.25 -.4SpdrRs3K s THRK ... ... ...q 35.46 29.32 500 32.80 -1.2SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 93 87.90 -6.2SpdrShTTr SPTS .27 .9 ...q 31.78 29.47 41 29.50 -1.3SpFcStIn n XITK ... ... ... 93.60 67.82 3 88.11 +12.8SPDR 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 98.50 -3.4SpdrScored CBND .99 3.2 ...q 32.94 30.90 30.90 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 38 34.86 -1.4SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1931 30.74 +.2SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 46 55.81 +.3SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 48 42.50 -3.5SpdrBarITB BWZ .01e ... ...q 33.49 30.15 67 32.19 +.2SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 1516 51.57 +1.9SpdrLTBd s SPLB ... ... ...q 28.77 26.22 100 26.22 -8.4SpdrITBd SPIB .92 2.8 ...q 34.72 33.16 254 33.20 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 411 25.23 -3.0SpdrEMBd EBND ... ... ...q 30.91 28.21 225 28.87 -2.7SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1296 27.33 -.8SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 16414 35.69 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 551 30.14 -.9SP IntTip WIP .41e .2 ...q 60.27 54.40 82 56.49 -1.8SPLIntTB s BWX ... ... ...q 29.72 26.59 8502 28.48 +.2SpdrTrans s XTN .25e .4 ...q 69.36 50.21 11 61.31 -5.9SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 3 69.90 +2.3SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 16 65.55 +6.4SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 48 71.93 +11.7SpdrSf&Sv s XSW .19e .2 ...q 80.00 60.30 3 77.79 +12.0SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.39 26 25.40 -4.4SpdrAerDf s XAR 1.70e 1.2 ...q 91.55 65.91 144 83.04 -.6SpdAgBd n SPAB ... ... ... 28.84 27.73 320 27.76 -3.4SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 63 55.11 -2.0SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 3643 91.45 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.62 1486 34.23 -6.4SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.23 18 58.37 -1.8SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 12375 61.36 +4.3Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 7 115.15 +.3SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4243 44.71 -1.0SpdNuBMu s TFI ... ... ...q 49.42 47.52 685 47.77 -2.5tSpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 65 39.04 -10.3SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 20061 38.89 +4.6SpNuBST rs SHM ... ... ...q 48.95 47.51 373 47.62 -.6SpdrGendr SHE ... ... ... 75.63 65.01 3 69.28 -2.2SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 246 16.91 -1.3SpdR1KLVF ONEV ... ... ... 76.79 68.46 2 69.57 -4.1SpdrMetM XME .24e .7 ...q 39.62 27.86 1653 35.15 -3.4SpdrR1KMo ONEO ... ... ... 77.42 67.47 6 70.93 -2.5SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.31 -2.5SpdSPXHiD SPYD ... ... ...q 38.74 34.26 197 35.94 -4.0SpdrFosFFr SPYX ... ... ...q 69.64 56.97 19 63.74 -1.6SpdrR1KLV LGLV 5.40e 2.0 ...q 94.43 84.26 6 88.18 -2.6SpdrUsaSt QUS .54e ... ...q 82.07 68.50 5 75.18 -2.7Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 10 134.84 +1.4SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 61.02 -2.1SpdrSCap n SPSM ... ... ... 31.73 28.11 119 30.28 -3.9Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 37 19.17 -.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 5 89.48 -2.0SPX Cp SPXC ... ... 13 33.93 23.41 319 32.02 +2.0SPX Flow n FLOW ... ... 79 54.92 31.10 479 41.14 -13.5SRC Eng SRCI ... ... 16 11.36 6.19 3600 11.11 +30.2STMicro STM .40 1.7 25 25.30 14.07 2184 22.91 +4.9SABESP SBS .39e 4.1 ... 11.96 8.15 1070 9.61 -8.0SabnR SBR 2.29m 5.0 22 50.00 36.80 15 46.00 +3.1SachemC n SACH .42 11.7 ... 5.10 3.30 5 3.60 -8.6SafeBulk SB .04 1.3 ... 4.00 1.76 272 3.08 -4.6SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 1 22.85 -4.4SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 2 22.77 -3.2SafegdSci SFE ... ... ...dd 14.40 10.65 47 13.20 +17.9SafeInco n SAFE .60 3.5 ... 20.00 15.57 64 17.35 -1.4SagaComm SGA 1.20 3.1 4 51.70 36.10 2 38.80 -4.1SailptTch n SAIL ... ... ... 25.80 12.82 696 24.27 +67.4StJoe JOE ... ... 53 20.00 16.75 351 17.45 -3.3Salesforce CRM ... ... ...cc 128.87 83.55 4407 124.41 +21.7SalMidMLP SMM 1.30 13.1 ...q 13.73 8.53 53 9.95 -9.7SallyBty SBH ... ... 10 21.36 14.05 4903 15.12 -19.4SJuanB SJT .77e 11.1 15 10.54 6.04 93 6.91 -16.1SanchezEn SN ... ... ...dd 8.45 2.78 4301 3.16 -40.5SanchzM rs SNMP 1.80 14.9 ...dd 15.10 9.35 52 12.10 +9.0SandRidge SD ... ... ... 21.90 13.02 191 14.35 -31.9SandRMiss SDT .22e 21.7 1 1.69 .73 470 1.03 +24.7SandRMs2 SDR .21e 19.0 1 1.59 .74 306 1.13 +32.8SandRdgP PER .50e 21.9 5 3.20 1.80 188 2.30 +12.2SandstG g SAND ... ... ... 5.64 3.26 1363 4.75 -4.8Sano SNY 1.58e 4.0 ... 50.65 38.14 2727 39.12 -9.0SantCUSA SC .23e ... 6 19.02 11.12 2688 18.41 -1.1SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2Santand pfC SOVpC 1.83 7.1 ... 26.89 25.10 3 25.73 +.2SaratogaI SAR 2.00f 9.7 7 22.99 19.62 4 20.52 -8.3SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 6 25.64 -.6Sasol SSL 1.41e 4.0 ... 38.75 26.92 145 35.42 +3.5SaulCntr BFS 2.08 4.3 16 65.43 47.00 20 48.90 -20.8SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 23.79 2 24.54 -3.0MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 43 80.35 61.02 6557 67.72 +.5SchndrNt n SNDR .24 .9 ... 30.00 17.69 607 26.66 -6.7SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 1103 63.67 -1.3SchwUSLgC SCHX .98e 1.6 ...q 68.43 56.18 1056 62.87 -1.4SchwLCGr SCHG .63e .9 ...q 76.83 61.43 342 72.19 +2.1SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 303 52.13 -4.6SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 563 52.54 -1.4SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 260 69.65 -.1SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 937 27.45 -1.8Sch 1000 n SCHK ... ... ... 28.14 24.88 105 25.90 -1.4SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 188 30.18 +1.7SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.68 106 36.19 +.6SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.38 551 30.65 +.8SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 171 37.59 -.8SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 406 36.35 -3.0SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 29 36.18 -3.0SchwUSDiv SCHD 1.13e 2.4 ...q 54.60 44.12 3784 47.61 -7.0SchwIntEq SCHF .71e 2.1 ...q 36.35 30.90 1633 34.13 +.2SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.28 300 50.39 -3.2SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 889 39.06 -6.2SchIntUSTr SCHR .86 1.7 ...q 54.67 51.84 127 51.96 -2.6SchSTUSTr SCHO .35 .7 ...q 50.57 49.59 2962 49.64 -.8SchUSTips SCHP ... ... ...q 56.10 54.06 150 54.49 -1.7SchwIntSC SCHC .59e 1.6 ...q 39.15 32.48 272 36.93 +.8Schwab SCHW .40 .7 31 58.11 37.63 5821 55.00 +7.1Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 34 26.00 -3.3Schwb pfD SCHWpD ... ... ... 27.90 25.49 62 26.03 -3.6SchwitMau SWM 1.72 4.0 15 48.06 36.26 285 42.64 -6.0SciApplic SAIC 1.24 1.5 24 88.49 60.21 209 85.18 +11.2ScorpioB19 SLTB 1.88 7.3 ... 25.80 23.79 3 25.61 +.6ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 475 7.75 +4.7ScorpioTk STNG .04 1.5 ... 4.59 1.85 2519 2.69 -11.8ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 3 24.31 -2.2ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.36 -.2tScotts SMG 2.12 2.7 19 110.12 77.37 1068 78.93 -26.2tScrippsEW SSP .05p ... 35 21.30 10.84 762 10.77 -31.1Sea Ltd n SE ... ... ... 15.73 10.22 381 10.89 -18.3SbdCp SEB 6.00 .2 14 4690.00 3247.00 1 3950.00 -10.4SeabGld g SA ... ... ... 13.70 9.50 222 10.65 -5.8SeacorHld CKH ... ... ...dd 59.00 31.90 153 54.99 +19.0SeacrMar SMHI ... ... ... 25.00 11.66 38 23.48 +100.7SeadrillLtd SDRL ... ... 1 .68 .15 2013 .26 +10.8Seadrill SDLP .40 12.2 ... 4.20 2.60 141 3.28 -10.4 SealAir SEE .64 1.5 22 49.94 40.76 2840 43.91 -10.9sSeaspan SSW .50 6.1 12 8.34 5.02 3339 8.14 +20.6Seaspn pfE SSWpE 2.06 8.3 ... 25.50 21.39 39 24.94 +.5Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.93 92 25.28 -1.1Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 11 24.20 -1.7Seaspn pfH SSWpH ... ... ... 24.96 20.14 25 23.47 -.8Seaspn pfG SSWpG ... ... ... 25.20 21.98 20 24.19 -.5Seaspan n SSWA ... ... ... 24.58 23.15 3 23.40 -3.8SeaWorld SEAS ... ... ...dd 19.23 10.42 2756 16.36 +20.6SelEngS n WTTR ... ... ... 21.96 11.22 229 14.69 -19.5SelMedHld SEM ... ... 13 19.78 13.05 1087 18.65 +5.7SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 4 25.10 -.3SemGroup SEMG 1.89 8.0 ...dd 33.90 20.20 764 23.75 -21.4SemiMfg SMI ... ... 19 9.14 4.49 252 6.60 -22.9SempraEn SRE 3.58f 3.2 21 122.98 100.63 1029 111.41 +4.2Sempra pfA SREpA ... ... ... 104.97 96.15 4 102.27 +3.1SendGrid n SEND ... ... ...cc 32.03 17.50 527 25.73 +7.3SensataT ST ... ... 20 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 2.0 20 84.98 65.56 319 67.10 -8.3SequansC SQNS ... ... ...dd 4.75 1.44 432 1.53 -19.9Seritage n SRG 1.00 2.8 ... 50.00 34.07 362 35.39 -12.5Seritge pfA SRGpA 1.75 7.9 ... 24.52 20.02 5 22.26 -8.6ServiceCp SCI .68f 1.9 23 40.28 31.17 1701 35.83 -4.0ServiceMst SERV ... ... 31 55.36 36.34 1740 53.04 +3.5ServcNow NOW ... ... ...dd 176.56 95.50 1944 168.73 +29.4Servotr SVT .30e 3.2 ...cc 12.80 8.50 3 9.51 -14.6ShakeShk n SHAK ... ... 76 48.21 30.12 1508 47.41 +9.7ShawCm g SJR 1.18 ... ... 23.44 18.50 556 20.03 -12.3ShellMidst SHLX 1.39f 6.4 17 32.43 19.42 714 21.66 -27.4Sherwin SHW 3.44f .9 28 435.15 326.68 687 370.25 -9.7ShinhanFn SHG ... ... ... 50.37 40.44 100 44.42 -4.3ShipFin SFL 1.40 9.8 12 15.98 12.30 599 14.25 -8.1Shopify n SHOP ... ... ...dd 154.82 81.00 3310 135.17 +33.8Shutterstk SSTK ... ... 35 52.78 29.85 192 42.55 -1.1SibanyeG SBGL .14r 4.0 ... 8.32 3.37 1550 3.53 -27.3SiderurNac SID ... ... ... 3.55 1.76 1535 2.43 -.8SierraMt n SMTS ... ... ... 3.00 2.13 96 2.56 +3.2Sifco SIF ... ... ...dd 8.00 5.00 1 5.68 -14.7SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 1638 37.19 -34.2Silvrbow n SBOW ... ... ... 34.76 19.89 19 30.42 +2.4SlvrcpMt n SVM .02 ... ... 3.43 2.12 126 2.78 +6.1SimonProp SPG 7.80 4.9 21 173.02 145.78 1636 159.04 -7.4Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 1 67.89 -5.1SimpsnM SSD .88f 1.5 31 61.62 39.82 231 58.58 +2.0SinopcShg SHI ... ... ... 66.96 50.67 37 64.81 +13.7Siteone n SITE ... ... 58 80.56 47.41 489 73.07 -4.7SixFlags SIX 3.12 5.0 19 70.44 51.25 870 62.47 -6.2Skechers s SKX ... ... 14 43.08 22.64 3135 27.49 -27.4Skyline SKY ... ... 27 27.26 5.07 23 25.70 +100.0tSmart&Fnl SFS ... ... 18 13.95 5.00 1032 4.55 -46.8Smartsh n SMAR ... ... ... 20.00 18.06 402 19.44 -.3Smith&N SNN .61e 1.7 63 40.41 33.69 1324 36.00 +2.8SmithAO s AOS .72 1.2 34 68.39 52.90 1200 60.95 -.5Smucker SJM 3.12 2.8 15 134.12 99.57 1813 111.41 -10.3tSnapInc A n SNAP 3.28 29.9 ... 23.57 10.96 67446 10.97 -24.9SnapOn SNA 3.28 2.3 14 185.47 140.83 694 143.13 -17.9SocCapH n IPOA ... ... ... 10.85 9.85 43 10.03 -.6SocCapH un IPOA/U ... ... ... 10.97 10.02 3 10.52 -.8SocQ&M SQM .99e 1.8 ... 64.20 32.38 573 53.85 -9.3Sogou n SOGO ... ... ...cc 14.69 7.91 901 8.61 -25.6Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 458 18.23 -14.9Solitario XPL ... ... ...dd .88 .39 103 .41 -32.0SonicAut SAH .24 1.2 10 22.75 15.95 93 20.05 +8.7SonocoP SON 1.56 3.0 26 55.77 46.55 567 51.22 -3.6SonyCp SNE ... ... ... 53.91 35.06 1467 47.10 +4.8Sothebys BID .40 .8 17 57.95 42.78 392 52.47 +1.7SourcC SOR 1.00f 2.5 ...q 42.97 37.68 8 39.71 -2.6SoJerInd s SJI 1.12 3.6 27 37.55 25.96 640 30.97 -.8SthcrssEn SXE ... ... ...dd 4.44 1.44 239 1.60 -5.3SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.11 -8.2SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 2 22.46 -5.4SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 2 22.25 -7.7SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 23.90 -6.0SouthnCo SO 2.40f 5.2 51 53.51 42.38 4543 46.26 -3.8SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 31 26.17 -3.0SouthCo ef SOJB ... ... ... 26.25 23.71 29 24.60 -4.3SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 26 24.08 -5.4SthnCopper SCCO .23e .4 44 58.09 32.63 921 51.81 +9.2SwstAirl LUV .50f 1.0 9 66.99 49.76 4331 52.24 -20.2SwtGas SWX 2.08 2.8 23 86.87 62.54 180 73.31 -8.9SwGA Fn SGB .44 2.0 17 24.00 18.50 1 22.45 -6.5SwstnEngy SWN ... ... 5 7.81 3.42 22397 3.96 -29.0SprkNtSE wi LOV ... ... ... 15.40 10.15 3 13.05 +3.2Sparton SPA ... ... 20 23.59 16.35 44 17.95 -22.2SpdFosFr n EFAX ... ... ... 77.82 67.00 72.69 -.2SpdDbShDu STOT ... ... ... 50.04 47.00 14 48.81 -1.2SpdEmFos EEMX ... ... ... 76.80 59.58 4 68.03 -2.5tSpdDbEMk EMTL ... ... ... 52.27 48.72 8 48.68 -3.4SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 19 15.01 +.9SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.73 -.5tSpectraEP SEP 2.95f 9.4 9 46.47 32.12 990 31.33 -20.8SpectrmB SPB 1.68 2.3 13 138.45 60.13 796 72.91 -35.1SpeedM TRK .60 3.4 19 23.47 16.80 38 17.53 -7.1SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.35 +1.2SpinMedT n FFIU ... ... ... 25.15 24.21 24.39 -1.7Spire SR 2.25 3.1 20 82.85 60.09 377 72.45 -3.6SpiritAero SPR .48f .6 18 105.20 51.85 1591 82.20 -5.8SpiritAir SAVE ... ... 15 56.89 30.32 852 34.98 -22.0SpiritRltC SRC .72 8.7 13 8.81 6.98 9207 8.32 -3.0SpiritR pfA SRCpA 1.50 7.3 ... 26.40 20.26 14 20.55 -17.3Spotify n SPOT ... ... ... 171.23 135.51 11093 160.38 +7.6SpragueRs SRLP 2.61f 11.1 16 30.75 22.85 21 23.43 -3.2Sprint S ... ... 3 9.02 4.81 27444 5.21 -11.5SprottSilv PSLV ... ... ...q 6.85 5.83 227 6.11 -3.6SprottGold PHYS ... ... ...q 11.15 9.83 416 10.66 +.7SprottPPP SPPP ... ... ... 9.91 7.44 12 8.57 -8.2SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.45 20452 49.21 +41.9STAG Indl STAG 1.39 5.5 34 28.95 22.42 1460 25.29 -7.5STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 3 25.05 -.8STAG pfC STAGpC ... ... ... 27.74 24.76 1 25.44 -2.8StageStrs SSI .20 6.7 ...dd 3.18 1.45 226 2.97 +76.8SP Matls XLB .98e 1.7 ...q 64.17 51.35 9677 57.09 -5.7SP HlthC XLV 1.01e 1.3 ...q 91.79 74.45 13481 80.36 -2.8tSP CnSt XLP 1.28e 2.6 ...q 58.95 48.92 16634 48.98 -13.9SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 7008 102.67 +4.0SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 15224 73.49 +1.7SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 68707 26.92 -3.5SP Inds XLI 1.12e 1.6 ...q 80.96 64.65 25825 71.43 -5.6SP Tech XLK .78e 1.2 ...q 71.34 54.25 15426 66.36 +3.8SpdrRESel XLRE ... ... ...q 34.02 29.17 3261 30.96 -6.0SP Util XLU 1.55e 3.0 ...q 57.23 47.37 16480 51.28 -2.7StdMotor SMP .84 1.8 26 54.73 40.56 262 45.57 +1.5Standex SXI .72 .8 19 110.00 84.30 53 91.40 -10.3StanBlkDk SWK 2.52 1.8 19 176.62 133.25 981 139.35 -17.9StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 19 25.19 -.1StanBlD un SWP ... ... ... 128.00 105.13 35 106.71 -13.1Stantec g STN .55f ... 17 29.25 22.25 3 24.85 -11.1StarGas SGU .47f 4.7 15 11.70 8.74 70 9.90 -7.9Starret SCX .40 5.7 23 9.90 5.80 5 7.08 -17.7tStartek SRT ... ... 59 14.78 8.37 56 8.20 -17.8StarwdPT STWD 1.92 9.2 11 23.01 19.47 1973 20.96 -1.8StateStr STT 1.68 1.7 17 114.27 79.28 1467 96.40 -1.2StateSt pfC STTpC ... ... ... 25.55 24.01 6 25.04 -.6StateSt pfD STTpD ... ... ... 28.96 26.10 36 26.40 -3.9StaStCp pfG STTpG ... ... ... 28.45 25.50 15 25.74 -5.1StateSt pfE STTpE ... ... ... 27.16 25.47 34 25.99 -1.8Statoil ASA STO .92e 3.6 ... 26.36 16.18 1029 25.63 +19.7SteelPtrs SPLP .38p ... 8 20.70 16.65 17.50 -10.5SteelPr pfA SPLPpA ... ... ... 22.74 19.78 6 19.82 -6.3Steelcse SCS .51 3.7 16 18.15 12.50 417 13.80 -9.2StellusCap SCM 1.36 10.8 10 14.48 11.07 158 12.57 -4.3tStepan SCL .82 1.2 17 92.97 68.62 169 68.69 -13.0Steris plc STE 1.24 1.3 24 97.47 73.85 317 94.44 +8.0SterlingBc STL .28 1.2 16 26.50 21.00 2288 24.15 -1.8SterlBc pfA STLpA ... ... ... 26.74 25.65 3 25.94 -1.4StewInfo STC 1.20 2.8 29 47.37 34.48 147 42.26 -.1StifelFin SF .40 .7 18 68.76 41.93 392 56.92 -4.4Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 4 26.23 -3.1Stif 47 ef SFB ... ... ... 26.20 23.25 25 24.20 -2.9StneEn wt SGY/WS ... ... ... 7.50 1.82 7.21 +44.2StoneEng rs SGY ... ... ...dd 40.16 16.76 278 33.90 +5.4StoneHEM EDF 2.16 14.6 ...q 17.31 14.50 83 14.81 -6.9StonHEmM EDI 1.81 12.9 ...q 16.79 13.37 43 14.07 -9.6StoneMor STON 1.32 21.5 ...dd 9.62 4.61 52 6.14 -6.4Stonerdg SRI ... ... 19 30.34 14.16 414 27.00 +18.1StoreCap STOR 1.24 4.9 22 26.58 19.65 1755 25.10 -3.6StratALL36 GJT .29 1.4 ... 21.00 19.05 21.00 +5.0Strat D35 GJP .74 3.2 ... 23.69 21.80 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 25.79 -.3StratPG34 GJR .27 1.2 ... 22.87 20.85 22.30 +1.3StratUSM GJH .64 6.6 ... 10.36 9.37 9.68 -3.7StratWMT GJO .22 1.0 ... 22.90 21.72 22.61 +1.6Stryker SYK 1.88 1.1 28 172.99 132.44 1177 166.81 +7.7SturmRug RGR .92 1.6 19 68.80 43.00 283 56.50 +1.2SubPpne SPH 2.40 10.5 33 27.05 21.85 178 22.91 -5.4SumitMitsu SMFG ... ... ... 9.67 7.10 619 8.22 -5.4SummitHtl INN .72 5.0 13 19.39 12.77 587 14.30 -6.1SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 2 24.62 -3.4SumHP pfE INNpE ... ... ... 26.25 22.82 4 23.75 -7.5SumtMtls n SUM .29t ... 27 34.06 25.38 1785 29.24 -7.0SummitMP SMLP 2.30 16.2 59 24.75 13.10 476 14.20 -30.7SunCmts SUI 2.84f 3.0 95 96.08 80.12 356 93.64 +.9SunLfFn g SLF 1.74 ... ... 44.50 32.22 602 40.61 -1.6SunCokeE SXC .99e ... 6 13.43 7.82 430 11.74 -2.1SunCokeEn SXCP 1.60m 10.1 9 21.95 14.55 178 15.80 -9.5Suncor g SU 1.44 ... ... 38.87 27.96 2722 38.08 +3.7SunlOnl n STG ... ... ... 14.08 6.80 364 8.99 -19.0SunLink SSY ... ... ...dd 2.08 1.27 3 1.34 -15.7SunocoLP SUN 3.30 12.1 80 33.11 24.76 766 27.36 -3.7SunstnHtl SHO .20 1.3 18 17.46 14.09 1763 15.85 -4.1SunstHt pfE SHOpE ... ... ... 27.22 24.65 1 25.00 -4.3SunstHt pfF SHOpF 1.61 6.4 ... 26.98 24.24 1 24.97 -3.4Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 1790 66.05 +2.3SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 4 24.25 -1.4SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 11 1.88 +27.9SupEnrgy SPN .32 3.0 ...dd 12.31 7.66 2242 10.59 +10.0SuperiorInd SUP .36 2.8 20 20.95 12.70 148 13.00 -12.5Supvalu rs SVU ... ... 4 29.68 13.60 1569 16.79 -22.3SuthrlAs n SLD 1.52 10.6 ... 16.20 13.55 62 14.35 -5.3SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 5 24.90 -2.9SwEBioFu23 FUE ... ... ... 8.47 6.45 6.90 -1.4SwEGrain23 GRU ... ... ... 4.25 3.29 0 3.85 +15.0SwRCmETR RJN ... ... ... 3.72 1.87 1 3.07 +9.9SwRCmMTR RJZ ... ... ... 9.20 7.70 13 8.67 -2.9SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 44 6.38 +6.4SwERCmTR RJI ... ... ... 5.75 4.64 209 5.71 +5.7SwisHelv SWZ .64e .2 ...q 13.74 12.07 12 12.27 -3.8Switch n SWCH .14p ... ... 20.45 13.10 314 14.49 -20.3Synchrony SYF .60 1.9 12 40.59 26.01 5755 32.13 -16.8Synnex SNX 1.40 1.4 14 141.94 93.87 155 103.23 -24.1Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 15 25.50 -2.4SynovusFn SNV 1.00f 1.9 21 53.69 40.08 507 52.11 +8.7 SynthBiol SYN ... ... ...dd 1.05 .19 1051 .23 -53.9Sysco SYY 1.44 2.3 25 64.27 48.85 4338 62.18 +2.4Systemax SYX .22 .7 29 34.91 15.03 41 30.33 -8.8T -TAL Educ s TAL ... ... ...cc 41.75 18.64 3199 37.22 +25.3tTC PpLn TCP 4.00 16.2 8 59.32 24.71 1095 24.72 -53.4TCF Fncl TCF .60 2.4 16 25.69 14.58 3347 24.66 +20.3TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 12 24.80 -3.6TCF 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 84 5.40 -8.0TE Connect TEL 1.60 1.7 26 108.23 73.01 1700 91.65 -3.6THL Crd21 TCRX ... ... ... 25.94 25.07 25.28 +.3THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 3 25.65 -1.1THLCSenL TSLF 1.32 7.5 ...q 18.60 16.30 41 17.53 +4.0TIM Part TSU .28e 1.3 ... 23.12 13.63 849 21.90 +13.4TJX TJX 1.56f 1.9 21 87.24 66.44 3004 83.56 +9.3TPG Pace n TPGE ... ... ... 10.38 9.67 885 10.30 +5.7TPG Pac n TPGH ... ... ... 9.90 9.67 9.85 +1.2TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 78 19.80 +3.9TPG SpLnd TSLX 1.56 8.6 9 21.74 17.00 184 18.08 -8.7sTableauA DATA ... ... ...dd 87.60 57.25 3356 90.79 +31.2TahoeRes TAHO .24 4.8 ... 9.68 3.76 2087 5.01 +4.6TailorBr TLRD .72 2.3 17 31.76 9.40 517 30.89 +41.5Taiwan TWN ... ... ...q 22.25 18.95 26 19.71 -5.6TaiwSemi TSM .73e 1.9 17 46.57 34.31 7021 38.10 -3.9Takung n TKAT ... ... ... 8.09 1.88 4 2.05 -18.3TallgEGP n TEGP 1.95f 9.9 ...dd 28.94 17.14 589 19.78 -23.2TallgrsEn TEP 3.90f 9.8 11 52.84 34.37 415 39.84 -13.1TangerFac SKT 1.40f 6.9 10 29.00 19.86 2165 20.25 -23.6TanzRy g TRX ... ... ... .68 .24 519 .62 +123.0Tapestry TPR 1.35 2.9 29 55.50 38.70 4794 46.09 +4.2TargaRes TRGP 3.64 7.9 ... 52.14 39.59 3503 46.30 -4.4TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 6 26.36 -.5Target TGT 2.48 3.5 13 78.70 48.56 3211 71.15 +9.0TaroPhrm TARO ... ... 11 128.46 93.01 68 103.42 -1.2Taseko TGB ... ... ... 2.46 1.03 978 1.12 -51.9TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 1494 24.73 -25.2Taubmn TCO 2.62f 4.6 20 66.61 44.78 516 56.42 -13.8Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 6 23.95 -4.7Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 1 23.80 -5.6TaylorMH TMHC ... ... 15 28.42 19.68 1961 22.74 -7.1Team TISI ... ... ...dd 30.20 10.45 310 17.70 +18.8Technip FTI .13 ... 19 35.00 24.53 2380 32.76 +4.6TeckRes g TECK .16e ... ... 30.80 14.56 3513 25.54 -2.4Teekay TK .22 2.5 ...dd 10.90 5.14 449 8.68 -6.9TeekLNG TGP .56 3.2 ... 21.65 14.05 310 17.50 -13.2TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.20 16 24.48 -3.1TeekOffsh TOO .04m 1.5 ... 4.82 1.65 167 2.68 +13.6TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 5 22.35 -3.2TeekOf pfB TOOpB 2.13 8.8 ... 26.00 14.75 7 24.15 -2.8TeekayTnk TNK .21 18.4 ... 2.20 1.08 506 1.14 -18.6tTegna TGNA .28 2.8 6 16.70 10.40 1794 10.09 -28.3sTejonRnch TRC ... ... ...cc 25.12 18.59 52 25.13 +21.1TeklaHlth HQH 1.92e 9.4 ...q 26.37 20.36 210 20.46 -9.3TeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.02 118 16.33 -6.8tTeklaLfSci HQL 1.95e 10.8 ...q 22.24 18.21 61 18.13 -7.6TeklaWH n THW 1.40 11.1 ...q 15.39 12.47 117 12.62 -7.3TelInstEl TIK ... ... 35 6.35 2.05 18 2.45 -5.8Teladoc n TDOC ... ... ... 46.80 22.80 2385 41.70 +19.7Telaria n TLRA ... ... ...dd 5.30 3.42 89 4.13 +2.5TlcmArg TEO .71e 2.6 ... 40.19 22.39 223 27.39 -25.2TelItalia TI ... ... ... 11.28 7.57 77 10.06 +16.6TelItaliaA TI/A .30e 3.4 ... 9.60 6.27 33 8.72 +20.9Teledyne TDY ... ... 29 201.40 123.29 226 183.58 +1.3Teleex TFX 1.36 .5 33 288.78 191.40 535 266.15 +7.0TelefBrasil VIV .64e 4.6 16 17.33 13.06 1586 13.71 -7.6TelefEsp TEF 1.20e 12.0 ... 11.58 8.99 2209 9.99 +3.2TelData TDS .64f 2.4 9 29.87 23.54 896 26.51 -4.6TelData45 TDI 1.66 6.6 ... 26.61 23.29 2 24.91 -2.5TelData 61 TDA 1.47 6.2 ... 25.64 23.11 5 23.59 -5.3TelData60 TDJ 1.75 7.0 ... 26.48 23.95 11 24.97 -1.2TelData59 TDE 1.72 6.9 ... 26.21 24.26 3 24.77 -2.1Telus gs TU 2.02 ... ... 38.50 32.94 239 35.66 -5.8TmpDrgn TDF 4.00e 2.3 ...q 24.65 18.70 74 21.51 TmpEMF EMF 1.28e 2.0 ...q 18.00 14.47 34 15.63 -4.8TmpEMI TEI .80a 7.1 ...q 11.98 10.93 63 11.20 +.3TmpGlb GIM .30 4.7 ...q 6.77 6.29 446 6.42 -.6TempurSly TPX ... ... 13 68.05 41.10 2338 45.70 -27.1sTenaris TS .69e 1.8 ... 38.76 25.91 2504 38.77 +21.7sTenetHlth THC ... ... ...dd 31.75 12.25 2382 31.69 +109.0Tengsco TGC ... ... ...dd 1.19 .55 301 .75 -6.3Tennant TNC .84 1.1 ...cc 77.20 59.00 98 73.05 +.6tTenneco TEN 1.00 2.2 7 65.59 44.33 819 44.92 -23.3TVA 28 TVC .96 3.9 ... 25.97 24.58 7 24.92 -.7TVA 29 TVE .84 3.4 ... 26.98 24.80 8 24.85 -.6Teradata TDC ... ... 24 42.84 27.05 2484 40.00 +4.0Teradyn TER .36f 1.0 26 50.68 29.68 5230 34.88 -16.7Terex TEX .40f 1.1 34 50.17 31.25 2090 38.07 -21.0Ternium TX 1.10e 2.7 13 42.43 22.78 398 41.20 +30.4TerraNitro TNH 5.15e 6.1 10 92.12 75.20 83.96 +5.2sTerrenoRlt TRNO .88 2.3 31 38.54 31.40 580 38.40 +9.5TetraTech TTI ... ... ...dd 4.54 1.85 637 4.13 -3.3TeucrCorn CORN ... ... ...q 20.05 16.53 119 18.48 +10.2TeucrSug CANE ... ... ...q 11.33 7.30 100 7.71 -21.2TeucrWht WEAT ... ... ...q 8.43 5.80 353 7.04 +17.3TeucrSoyb SOYB ... ... ...q 19.64 17.27 30 18.98 +6.1TeucrmAgs TAGS ... ... ...q 26.56 21.20 22.42 +1.4TevaPhrm TEVA .73e 4.1 6 33.82 10.85 35934 17.78 -6.2sTexPacLd TPL .29f ... ...cc 623.00 279.33 27 627.66 +40.5Textainer TGH .96 5.5 ...dd 26.50 9.60 126 17.55 -18.4Textron TXT .08 .1 40 65.99 45.00 2118 62.57 +10.6Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 169.46 2283 208.32 +9.7Thermon THR ... ... 45 26.50 15.74 169 22.28 -5.9ThirdPtRe TPRE ... ... 7 17.10 11.90 334 12.90 -11.9ThomsonR TRI 1.38 3.5 17 48.61 38.22 723 39.23 -10.0Thor Inds THO 1.48 1.4 13 161.48 87.96 883 103.48 -31.33D Sys DDD ... ... 37 23.70 7.92 7331 9.31 +7.83M Co MMM 5.44f 2.8 29 259.77 191.44 3416 195.68 -16.9Tidwtr TDW 1.00 3.0 ...dd 35.70 .66 166 33.44 +37.0Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.7 10 20.72 15.96 243 19.26 -5.5Tiffany TIF 2.00 2.0 35 111.44 84.15 907 102.32 -1.6Tillys TLYS ... ... 26 16.57 8.42 50 11.00 -25.5TimeWarn TWX 1.61 1.7 15 103.90 85.88 8969 92.18 +.8Timken TKR 1.08 2.4 17 55.65 41.85 1045 44.90 -8.6TimknSteel TMST ... ... ...dd 20.24 12.48 227 16.66 +9.7Titan Intl TWI .02 .2 ...dd 14.53 7.97 479 10.49 -18.6TollBros TOL .44f 1.0 13 52.73 36.38 997 42.78 -10.9Tompkins TMP 1.92 2.5 23 90.50 71.27 33 77.97 -4.2tTootsieR TR .36b 1.3 25 37.48 27.90 66 27.75 -21.5TopBuild n BLD ... ... 32 82.26 49.61 556 74.91 -1.1Torchmark TMK .64f .8 7 93.60 73.99 446 84.09 -7.3Trchmk pfC TMKpC ... ... ... 27.68 25.44 9 25.97 -3.0Toro Co s TTC .70 1.2 24 73.86 56.83 424 58.17 -10.8TorDBk gs TD 2.68f ... ... 61.06 45.18 1607 56.47 -3.6MonTNAPpl TPYP .45p ... ...q 24.31 20.22 298 21.91 -6.2TortWat n TBLU ... ... ... 30.84 24.91 0 28.64 -3.9TortEnInd NDP 1.75 14.5 ...q 16.21 10.70 48 12.11 -8.8TortEnInf TYG 2.62 9.4 ...q 34.87 24.24 114 27.77 -4.5TortMLP NTG 1.69 9.5 ...q 21.09 14.91 115 17.74 +1.0TortPplE TTP 1.63m 9.7 ...q 21.66 15.55 37 16.87 -10.3TortPw&E TPZ 1.65 9.0 ...q 23.17 17.51 16 18.39 -10.7Total SA TOT 2.71e 4.3 ... 63.39 48.15 684 62.36 +12.8TotalSys TSS .52f .6 25 90.74 57.32 1580 83.97 +6.2TowerIntl TOWR .48 1.8 12 33.65 21.00 187 27.10 -11.3TownsqMda TSQ .07p ... 9 11.74 6.28 63 7.11 -7.4Toyota TM ... ... ... 140.99 103.62 109 130.11 +2.3TrCda g TRP 2.76 6.4 16 51.85 39.16 912 42.84 -11.9TransEntx TRXC ... ... ...dd 5.00 .45 1418 1.69 -12.4TransUn n TRU ... ... 27 68.22 40.88 1687 66.76 +21.5Trnsalta g TAC .23 ... ... 6.60 5.00 6 5.35 -10.1TrnsatlPet TAT ... ... ...dd 2.18 .58 155 1.56 +12.2TrnsRty TCI .20p ... ...dd 50.99 16.50 5 43.47 +38.8TransDigm TDG 24.00 ... 22 333.62 237.54 282 320.21 +16.6TrnsMont TLP 2.48f 6.6 15 47.45 33.98 24 37.77 -4.3Transocn RIG ... ... ...dd 12.75 7.20 14941 11.68 +9.4TrGasSur TGS ... ... ... 24.22 14.10 273 17.70 -20.4Travelers TRV 3.08f 2.4 17 150.55 113.76 2178 127.31 -6.1sTravelport TVPT .30 1.7 ... 17.65 12.10 1168 17.54 +34.2TrecoraRs TREC ... ... 17 14.40 10.25 26 12.35 -8.5Tredgar TG .44 2.3 25 20.65 14.65 68 18.80 -2.1TreeHseF THS ... ... 13 85.99 36.35 2881 39.83 -19.5Trex TREX ... ... 33 120.40 61.57 113 105.10 -3.0TriPointe TPH ... ... 14 19.55 12.11 912 17.17 -4.2TriContl TY 1.07e 4.1 ...q 28.32 22.63 56 26.32 -2.3TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6TrianglCap TCAP 1.20 10.6 ... 18.50 8.91 757 11.33 +19.4Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 10 25.28 +.6TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.28 +.3tTribMda A TRCO 1.00 2.9 67 43.71 35.73 1240 34.92 -17.8TrilogyMtl TMQ ... ... ...dd 1.64 .58 58 1.18 +8.3TrimShrk n TTAC ... ... ... 36.45 28.39 22 34.17 +1.3TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.08 -.4TriNetGrp TNET ... ... 34 52.98 30.21 615 52.33 +18.0Trinity TRN .52 1.7 7 38.25 25.05 1902 31.14 -16.9TrinityPlce TPHS ... ... ... 7.59 5.86 18 6.85 -1.4Trinseo SA TSE 1.44 2.0 9 85.35 57.70 569 72.95 +.5TrioTch TRT ... ... 17 8.47 4.05 12 5.56 -20.7TriplePtV TPVG 1.44 11.5 7 14.19 11.12 128 12.51 -1.4TripPt22 n TPVY ... ... ... 26.99 24.80 4 25.35 -2.0Triple-S GTS ... ... 25 29.43 15.05 75 27.79 +11.8TritonInt n TRTN 1.80 5.5 ... 43.85 24.85 818 32.82 -12.4TriumphGp TGI .16 .7 5 34.80 19.65 367 23.45 -13.8Tronox TROX .18 1.0 41 28.40 12.88 863 17.31 -15.6TrueBlue TBI ... ... 14 29.50 19.30 821 23.60 -14.2Tsakos TNP .20 5.6 ... 5.27 3.11 141 3.56 -9.0TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 25.04 -1.0Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 2 25.15 -1.4Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 32 24.89 +.5TsaksE p E TNPpE ... ... ... 25.89 24.58 25 25.20 -.1Tuppwre TUP 2.72 6.2 ...dd 73.61 40.78 523 43.90 -30.0Turkcell TKC ... ... ... 11.29 7.79 871 8.02 -21.4TurnPtBr n TPB .16 .7 ... 22.99 14.45 41 21.96 +3.9TurqHillRs TRQ ... ... 27 3.59 2.44 1579 2.94 -14.3TutorPerini TPC ... ... 11 29.90 20.20 249 20.80 -17.922ndCentry XXII ... ... ...dd 4.44 1.29 1004 2.02 -27.9Twilio n TWLO ... ... ... 44.74 22.80 1624 43.71 +85.2Twitter TWTR ... ... ...dd 36.80 15.67 19691 30.67 +27.7TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 1 26.03 -4.5TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 4 25.03 -4.7TwoHrbI rs TWO 1.88 12.2 6 17.26 13.85 1409 15.37 -5.5TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 1 24.15 -3.7TylerTech TYL ... ... 51 230.82 160.12 220 219.56 +24.0Tyson TSN 1.20 1.8 12 84.65 57.20 2483 66.05 -18.5U -UBS 3xLCr WTIU ... ... ... 35.44 9.44 11 34.04 +44.6UBS 3xInvC WTID ... ... ... 49.24 8.70 11 9.00 -41.1VelDlyIn n EXIV ... ... ... 61.00 24.65 7 36.69 -24.2VelLngVS n EVIX ... ... ... 25.69 10.15 10.33 -13.8UBS FILCG FBGX ... ... ...q 264.15 161.21 11 231.87 +2.1UBS2xSPDiv SDYL 3.40e 4.5 ...q 91.38 59.18 2 75.34 -11.9UBS Grp UBS .69e 4.2 ... 20.89 15.77 2124 16.52 -10.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 42

UDR UDR 1.29f 3.6 22 40.71 32.88 1507 35.91 -6.8UGI Corp UGI 1.04f 2.1 10 52.00 42.51 615 48.66 +3.6UMH Prop UMH .72 5.2 26 17.90 11.38 86 13.77 -7.6UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 0 26.55 -2.8UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.33 -6.8UQM Tech UQM ... ... ...dd 1.79 .63 47 1.25 -10.1US FdsHl n USFD ... ... 25 35.75 25.43 2167 33.31 +4.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 47 95.20 56.50 124 90.00 +24.7US Silica SLCA .25 .8 39 41.79 23.75 1455 30.14 -7.4USA Cmp USAC 2.10 11.8 ...cc 19.33 14.30 101 17.77 +7.4Usaa USA Vl ULVM ... ... ... 55.24 48.81 21 50.68 -2.5Usaa SCVal USVM ... ... ... 53.15 47.00 4 50.84 +.2USAA IntlVl UIVM ... ... ... 55.54 49.30 20 52.15 +1.4Usaa EMVl UEVM ... ... ... 56.13 48.97 20 50.68 -1.3Usaa STrBd USTB ... ... ... 54.88 49.34 14 49.47 -1.2Usaa IntBd UITB ... ... ... 50.30 48.26 5 48.49 -3.4USANA s USNA ... ... 28 110.30 52.80 214 107.55 +45.2USCF Oil n USOU ... ... ... 65.12 22.66 3 60.89 +41.6USCF ShOil USOD ... ... ... 26.29 6.52 0 6.69 -40.9USCF shpei BUY ... ... ... 27.03 23.45 25.68 +1.4USCF shpen BUYN ... ... ... 27.42 23.45 25.68 -.9USD Ptrs USDP 1.41f 12.5 ... 14.43 9.00 46 11.25 USG USG ... ... 23 42.14 25.60 1123 41.49 +7.6tUltrapar UGP .55e 3.6 ... 26.48 16.86 873 15.34 -32.5UndrArm s UAA ... ... 30 23.46 11.40 7314 17.37 +20.4UnAr C wi UA ... ... ... 21.81 10.36 3518 15.57 +16.9Uni UFI ... ... 14 39.21 27.11 152 30.42 -15.2UniFirst UNF .15 .1 22 176.15 134.65 29 160.30 -2.8UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1332 54.72 -2.8Unilever UL 1.48e 2.8 ... 60.13 50.74 926 53.63 -3.1UnionAc un LTN/U ... ... ... 10.30 10.00 2 10.26 +2.2UnionPac UNP 2.92f 2.2 10 143.05 101.06 5249 131.73 -1.8UniqueF n UFAB .60 6.4 11 12.21 7.05 9 9.40 +26.7Unisys UIS ... ... ...dd 13.90 6.90 1578 12.30 +50.9Unit UNT ... ... 11 26.82 15.29 788 19.86 -9.7UtdContl UAL ... ... 10 83.04 56.51 2208 67.52 +.2UtdMicro UMC .09e 3.4 ... 2.73 1.96 238 2.68 +12.1UPS B UPS 3.64f 3.3 19 135.53 101.45 4065 109.81 -7.8UtdRentals URI ... ... 8 190.74 100.62 1420 149.80 -12.9USNatGas UNL ... ... ...q 11.27 8.54 1 8.96 -2.4US12MoOil USL ... ... ...q 24.28 15.45 7 23.94 +14.4USAntimny UAMY ... ... ... .47 .20 28 .24 -25.9US Bancrp USB 1.20 2.4 14 58.50 49.03 8454 49.98 -6.7US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 928.00 +4.5US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 19 22.70 +.5US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 47 27.70 -1.8US Bcp pfO USBpO 1.29 5.2 ... 26.50 23.95 16 25.03 -1.0US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 21.05 11.88 89 20.54 +13.5US Cellular USM ... ... 49 41.82 32.06 274 37.30 -.9US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 12 24.87 -1.5US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 12 25.31 -1.6US Cell64 UZC 1.81 7.1 ... 27.50 24.55 25 25.40 -2.0USCmdtyFd USCI ... ... ...q 44.50 36.98 69 44.01 +3.5USDslHtOil UHN ... ... ...q 20.34 12.90 0 20.05 +3.7US GasFd UGA ... ... ...q 34.33 22.30 28 33.37 +4.8USCoppFd CPER ... ... ...q 21.26 16.00 3 19.61 -6.9USAgriFd USAG ... ... ...q 17.98 15.87 0 16.82 +1.9US NGas rs UNG ... ... ...q 31.72 20.40 4192 22.31 US OilFd USO ... ... ...q 14.00 8.65 12152 13.82 +15.1US ShrtOil DNO ... ... ...q 81.00 48.19 2 48.75 -14.2USSteel X .20 .6 19 47.64 18.55 10827 32.91 -6.5UtdTech UTX 2.80 2.4 20 139.24 109.10 5062 117.70 -7.7UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2724 234.15 +6.2UNITIL UTL 1.46 3.0 26 52.84 40.92 46 48.48 +6.3Univar n UNVR ... ... ...cc 32.42 25.79 706 26.66 -13.9UnvslCp UVV 2.20 4.6 36 73.45 45.95 121 47.45 -9.6UnvHR UHT 2.64 4.3 36 84.90 53.00 42 60.92 -18.9UnivHlthS UHS .40 .3 15 128.15 95.26 1147 117.36 +3.5Univ Insur UVE .69a 2.1 11 33.95 15.08 220 32.35 +18.3UnvSecInst UUU ... ... ...dd 3.20 1.15 30 1.50 -11.8UnivTInst UTI .08 2.5 ...dd 3.87 2.21 16 3.14 +30.8tUnumGrp UNM .92 2.4 2 58.73 39.60 3496 39.05 -28.9Ur-Energy URG ... ... ... .79 .50 593 .73 +6.3UraniumEn UEC ... ... ...dd 2.00 .96 1370 1.64 -7.3UrbnEdg n UE .88 4.3 24 26.19 19.51 552 20.44 -19.8UrstdBid UBP 1.06f 6.2 17 18.92 15.36 17.05 +.6UrsBidA UBA 1.08f 5.4 16 23.94 17.20 55 20.12 -7.5UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.81 25.24 -4.0UrstBid pfH UBPpH 1.56 6.5 ... 26.88 23.59 4 23.85 -8.8V -VF Corp VFC 1.84f 2.3 44 84.38 51.22 3731 78.46 +6.0VICI Pr n VICI ... ... ... 21.33 17.58 2177 17.85 -14.6VOC EnTr VOC .47e 10.1 10 6.66 3.15 75 4.67 -21.1VaalcoE EGY ... ... ... 1.17 .68 1009 1.10 +57.8VailRsrt MTN 5.88 2.6 47 237.77 197.29 317 224.50 +5.7Vale SA VALE .29e 2.1 13 14.67 7.47 19727 13.89 +13.6ValeantPh VRX ... ... 5 24.43 9.70 6537 17.76 -14.5sValeroE VLO 3.20f 2.8 30 113.47 60.69 3566 113.37 +23.3ValeroEPt VLP 2.03f 5.3 14 48.66 33.25 81 38.11 -14.4Valhi VHI .08 1.0 71 9.24 2.13 172 7.86 +27.4Validus VR 1.52 2.2 15 67.80 41.15 964 67.64 +44.2Validus pfA VRpA ... ... ... 26.12 24.12 5 25.20 -2.8Validus pfB VRpB ... ... ... 26.23 24.15 21 24.95 -2.6VlyNBcp VLY .44 3.5 22 13.38 10.61 2060 12.47 +11.1VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 5 26.53 -4.4VlyBcp pfB VLYpB ... ... ... 27.32 24.99 15 25.53 -3.5Valmont VMI 1.50 1.1 20 176.35 137.90 88 140.00 -15.6tValvoline n VVV .30 1.4 ... 25.63 19.97 2281 20.95 -16.4VanEMGold OUNZ ... ... ...q 13.44 11.93 88 12.90 +.4VanEGold GDX .06e .3 ...q 25.58 20.84 31784 22.65 -2.5VnE LgFl n LFEQ ... ... ... 28.49 24.98 10 25.81 -1.9VanE Grn n GRNB ... ... ... 27.50 25.37 1 26.46 -2.0VnEkSteel SLX .40e .8 ...q 51.91 35.03 26 48.57 +5.9MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.83 20.51 4 21.96 -5.9VanE Env EVX .53e .6 ...q 91.16 76.33 1 85.00 -2.2VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.39 23.39 -5.0tVanE EMHi HYEM 1.57 6.7 ...q 24.95 23.49 44 23.47 -4.1VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 689 31.11 -.3VanE ChiBd CBON .68e ... ...q 24.34 21.32 23.85 +5.0VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 42 24.29 +.4VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 9591 20.96 -1.2VanE BDC BIZD 1.47e 9.1 ...q 18.67 15.39 31 16.09 -3.1VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 56 19.05 -3.1VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 186 28.96 -3.3VanE IntHY IHY 1.26 5.0 ...q 26.20 24.80 30 25.01 -2.5VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 16 22.76 -5.5VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 34 25.09 -5.8VanE EmM EMAG .92 4.3 ...q 22.45 21.08 21.25 -2.7VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 366 25.32 +.2VanE EMBd EMLC .98 5.3 ...q 19.91 18.34 3654 18.42 -3.0VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 2 60.00 -1.9VEckMun PRB .15e .6 ...q 24.71 24.08 2 24.25 -.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 19 17.11 -.8VanE LgMu MLN .62 3.2 ...q 20.43 19.41 31 19.64 -3.4VanEIntMu ITM .54 2.3 ...q 24.33 23.25 425 23.43 -2.7VnEkHiInInf YMLI 1.20 10.1 ...q 15.68 11.07 10 11.83 -11.9VanE GenDr GNRX ... ... ... 26.68 20.60 2 23.45 -3.5VanE OilR CRAK ... ... ...q 32.77 22.33 4 32.27 +5.1V IntMoat MOTI ... ... ...q 36.88 31.98 20 34.05 -.2VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 50.58 +3.1VnEkGlSpin SPUN ... ... ...q 25.47 21.84 24.19 +.1VanEChAMC CNXT ... ... ...q 37.10 28.38 33 33.73 -2.5VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 1 29.99 -1.3VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 121 40.99 -3.4VanE UncOG FRAK .06e .4 ...q 17.10 12.59 8 16.15 +3.1VnEkSemi SMH .58e .6 ...q 114.55 80.50 9837 98.25 +.4VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 12 94.69 +3.6VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 37 61.47 -.2VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 6326 26.87 +3.1VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 12 37.60 -8.3VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 100 27.15 -9.8VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 12 46.10 -4.5 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 29 57.06 -15.9VanE Egyp EGPT ... ... ...q 40.97 26.30 27 40.27 +23.2VEckPoland PLND .29e 1.6 ...q 21.80 17.28 11 17.68 -10.5VanE JrGld GDXJ ... ... ...q 37.76 29.69 9497 33.48 -1.9VanE Coal KOL .13 .8 ... 18.49 12.48 34 15.53 -3.1VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 553 17.47 -2.3VanEBrzSC BRF ... ... ...q 26.12 17.43 16 22.01 -6.1tVanEIndo IDX .25e 1.1 ...q 26.90 21.79 16 21.87 -12.0VanENatRs HAP .64e 1.7 ...q 39.67 32.28 4 36.90 -.6VanE VAfr AFK .53e 2.1 ...q 27.39 20.83 11 25.14 +1.1VanE Gam BJK 1.07e 2.2 ...q 50.18 38.50 2 47.56 +2.0VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 62 88.01 -7.4VangIntBd BIV 2.17a 2.7 ...q 85.85 80.38 536 80.56 -3.9VangSTBd BSV 1.08e 1.2 ...q 80.25 77.95 2007 78.04 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.69 1478 78.83 -3.4VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 26 111.28 -8.0VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 132 113.10 +1.6VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 73 73.22 -4.2VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.6 ...q 90.93 76.07 987 81.63 -4.7VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 102 111.84 +.1VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 669 142.65 +1.4VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 294 120.74 -1.5VangMidC VO 1.76e 1.2 ...q 164.17 138.25 427 152.91 -1.2VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 646 147.47 -.2VangSCG VBK 1.19e .7 ...q 172.17 140.10 264 164.91 +2.5VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 179 129.58 -2.4VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 2638 135.38 -1.4VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1187 101.99 -4.1VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 2665 241.21 -1.7VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 323 108.39 -2.9VangMCGr VOT .82e .6 ...q 136.45 114.04 155 128.63 +.7VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 5840 76.45 -7.9VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 1173 98.53 -3.4VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 189 119.46 +.2VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.35 1410 54.45 -.5VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 14692 44.98 -2.0VangPacif VPL 1.37e 1.9 ...q 77.96 64.00 133 73.12 +.3VangEur VGK 1.71e 2.9 ...q 63.60 54.60 3995 59.35 +.3VangTEBd VTEB .28e ... ...q 52.07 50.36 343 50.62 -2.0Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 50 139.77 +2.1Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 18 104.10 -5.3VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 8 131.98 -.3VanSC600G VIOG 1.13e .8 ...q 155.84 128.05 5 150.22 +2.9VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 27 141.49 +1.5VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 6 118.36 -2.8VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 12 133.73 +.5VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 30 126.19 -1.3VangFTSE VEA 1.10e 2.5 ...q 47.89 40.65 7904 44.80 -.1VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 43 160.34 +2.8tVangCnS VDC 3.69e 2.9 ...q 151.29 127.36 127 127.33 -12.8VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 122 100.92 +2.0VangFncl VFH .90e 1.3 ...q 75.48 58.40 617 68.11 -2.8VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 115 152.02 -1.4VangIndl VIS 2.25e 1.7 ...q 151.28 122.13 104 134.18 -5.8VangInfT VGT 1.61e .9 ...q 186.36 139.30 384 173.61 +5.4VangMat VAW 2.12e 1.6 ...q 144.65 116.44 110 129.27 -5.4VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 167 114.38 -1.9VangTel VOX 3.14e 3.8 ...q 96.48 81.68 211 83.09 -8.8VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 93.60 986 116.78 +5.1VectorGp VGR 1.60b 8.2 24 23.14 18.70 399 19.61 -12.4Vectren VVC 1.80 2.6 28 70.73 57.48 1417 70.52 +8.5Vectrus VEC ... ... 16 41.48 25.17 67 35.08 +13.7VedantaLtd VEDL 1.20e 6.9 ... 21.99 13.82 405 17.44 -16.3VeevaSys VEEV ... ... 86 78.28 52.17 656 70.79 +28.1VenatorM n VNTR ... ... ... 26.90 17.03 642 17.46 -21.1Ventas VTR 3.16 6.0 15 72.36 46.55 2774 52.53 -12.5VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 3 24.95 -.8Vereit VER .55 8.0 12 8.75 6.52 9275 6.85 -12.1Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 40 25.11 -1.8VeriFone PAY ... ... 17 23.14 14.90 1855 22.88 +29.2Veritiv VRTV ... ... ...cc 46.10 20.35 99 35.15 +21.6VerizonCm VZ 2.36 4.9 7 54.77 42.80 16092 47.84 -9.6VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 29 25.62 -2.9VermilnE g VET 2.03 ... ... 40.59 29.91 151 33.13 -8.8Verso Cp VRS ... ... ... 19.67 3.17 275 18.73 +6.6Versum VSM .24f .7 ... 42.74 29.77 357 35.76 -5.5ViadCorp VVI .40 .8 25 61.85 42.05 59 50.35 -9.1Vicon VII ... ... ...dd .76 .30 133 .40 VictSCHiD CSB .60e ... ...q 45.62 39.12 1 43.08 -3.4VinaConc VCO .66e 1.5 ... 47.99 30.43 13 44.50 +20.3VinceHlg rs VNCE ... ... 3 9.52 3.06 6 8.95 +44.6Vipshop VIPS ... ... 32 19.14 7.79 4973 15.77 +34.6VirnetX VHC ... ... ...dd 8.75 2.10 435 2.35 -36.5VirDynCr n BLHY ... ... ... 25.49 24.36 7 24.45 -1.4VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.9 ...q 14.18 10.74 73 10.94 -18.4VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 28 15.22 -13.0Visa s V .84 .7 42 128.10 91.36 6775 127.18 +11.5VishayInt VSH .27f 1.5 ...dd 23.85 15.90 927 17.95 -13.5VishayPrc VPG ... ... 26 33.45 16.55 55 28.20 +12.1VistaGold VGZ ... ... ...dd 1.00 .60 89 .73 +4.3VistaOutd n VSTO ... ... ...dd 25.07 12.36 1547 13.35 -8.4VistraEn n VST ... ... ... 23.42 14.50 5483 23.14 +26.3VitaminSh VSI ... ... 5 19.85 2.95 240 4.70 +6.8VivintSolar VSLR ... ... 8 6.10 2.65 313 3.80 -6.2VMware VMW ... ... 66 165.00 85.45 1132 132.87 +6.0VoceraCm VCRA ... ... ...dd 32.23 22.43 94 25.13 -16.8VolarisAv VLRS ... ... ... 16.00 5.59 631 5.96 -25.7VolitionRX VNRX ... ... ... 4.00 1.85 14 2.04 -30.6VoltInfoSci VISI ... ... ...dd 6.10 2.16 11 2.85 -25.0Vonage VG ... ... ...dd 11.65 6.28 936 11.43 +12.4Vornado VNO 2.52 3.6 25 80.92 64.14 608 69.39 -11.2Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 13 23.97 -5.1Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 47 22.77 -8.5Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 19 21.96 -12.5Voxeljet VJET ... ... ... 6.37 3.07 12 3.42 -25.2VoyaAsPcD IAE 1.02 10.0 ...q 11.38 9.75 48 10.23 -2.4VoyaEmHi IHD .92 10.0 ...q 9.86 8.47 59 9.23 +3.7VoyaFincl VOYA .04 .1 18 54.87 33.53 2676 51.04 +3.2VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.41 29 11.06 -3.2VoyaGlbDv IGD .91 12.7 ...q 8.16 7.00 380 7.18 -7.4VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 67 15.17 -10.0tVoyaIntHD IID .83 12.2 ...q 7.94 6.79 41 6.77 -10.2VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 134 5.17 +2.0VoyaNatRs IRR .81 13.2 ...q 7.00 5.63 84 6.13 -2.0VulcanM VMC 1.12f .9 26 141.20 108.17 4536 122.20 -4.8W -W&T Off WTI .40 6.3 11 6.75 1.81 3943 6.38 +92.7WBI TacGr WBIA .03e .1 ...q 26.51 22.50 18 23.83 -5.2WBI TactV WBIB .08e .3 ...q 27.48 23.67 15 23.83 -9.6WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 16 21.95 -1.9WBI TacSel WBID .05e .2 ...q 25.62 21.85 14 23.24 -5.1WBI LCTG WBIE .19e .7 ...q 28.05 23.50 21 25.45 -2.3WBI LCTV WBIF .22e .8 ...q 30.46 24.92 17 27.55 -4.7WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 20 24.91 -3.6WBI LCTS WBIL .04e .2 ...q 29.15 24.20 17 26.08 -4.9WBI PwFact WBIY ... ... ... 27.90 22.34 7 25.76 -3.2WBITacRot WBIR ... ... ... 26.78 23.65 3 25.06 -1.6WBI TacInc WBII .26e 1.1 ...q 25.76 23.96 28 24.04 -5.3WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 23 23.84 -4.4WEC Engy WEC 2.21 3.4 21 70.09 58.92 1308 64.50 -2.9sWEX Inc WEX ... ... 32 167.32 97.68 982 167.12 +18.3WGL Hold WGL 2.06f 2.4 19 86.89 80.91 453 86.14 +.3WNS Hldg WNS ... ... 26 49.85 31.47 336 48.15 +20.0WP Carey WPC 4.06f 6.4 17 72.41 59.23 346 63.55 -7.8WPP plc WPP 3.91e 4.5 ... 113.51 76.68 298 86.83 -4.1sWPX Engy WPX ... ... ...dd 17.52 8.39 13580 17.50 +24.4sWPX pfA WPXp 1.56 2.1 ... 72.64 42.50 67 73.25 +18.4Wabash WNC .30 1.5 14 26.54 18.25 952 19.52 -10.0WABCO WBC ... ... 18 162.20 114.53 455 127.52 -11.1Wabtec WAB .48 .5 27 93.81 69.20 526 88.59 +8.8WaddellR WDR 1.00m 5.6 12 23.82 16.32 1165 17.87 -20.0WageWrks WAGE ... ... 29 74.40 38.40 222 41.40 -33.2WalMart WMT 2.08f 2.4 19 109.98 73.13 6812 86.23 -12.7WalkerDun WD ... ... 8 61.44 42.66 271 54.06 +13.8 sWarrMet n HCC .20 ... ... 26.43 7.40 2243 26.04 +32.1WashPrGp WPG 1.00 15.2 18 9.79 5.40 2341 6.60 -7.3WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 3 21.70 -11.8WashPr pfI WPGpI 1.72 8.7 ... 26.17 19.11 9 19.85 -19.9WREIT WRE 1.20 4.2 28 33.96 24.92 174 28.82 -7.4WasteCon s WCN .56 ... 39 74.59 60.35 1245 73.60 +3.7WsteMInc WM 1.85f 2.2 18 89.73 70.09 2768 82.94 -3.9Waters WAT ... ... 29 220.20 169.34 764 190.04 -1.6Watsco WSO 5.80f 3.4 31 192.94 135.80 413 168.14 -1.1WatscoB WSO/B 5.00f 3.0 35 191.01 138.12 0 167.96 -.6WattsWtr WTS .76 1.0 25 84.25 59.15 108 74.05 -2.5Wayfair W ... ... ...dd 100.14 48.01 2331 76.17 -5.1WeathfIntl WFT ... ... ...dd 5.48 2.07 16409 2.96 -29.0WebsterFn WBS 1.32f 2.2 21 61.65 44.04 817 60.80 +8.3WtWatch WTW ... ... 63 77.19 21.85 2186 69.70 +57.4WeinRlt WRI 1.58f 5.8 9 33.83 25.67 345 27.25 -17.1WeisMk WMK 1.20 2.6 22 58.75 31.26 85 45.29 +9.4tWelbilt WBT ... ... ... 23.77 18.51 1108 18.57 -21.0Wellcare WCG ... ... 25 221.75 162.25 381 214.25 +6.5WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 71 25.96 +1.2WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1256.66 1 1284.47 -1.9WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 29 24.46 -2.5WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 14 24.43 -2.7WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 16 24.51 -2.7WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 126 25.97 -3.8WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 51 27.69 -3.3WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 46 25.64 -3.1WellsFargo WFC 1.56 3.0 12 66.31 49.27 19172 51.54 -15.0WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 131 24.83 -4.3WellsF pfX WFCpX ... ... ... 26.16 24.15 48 24.80 -2.9WellsF pfW WFCpW ... ... ... 26.65 24.32 31 25.11 -3.4WellsF pfV WFCpV ... ... ... 26.82 25.00 31 25.76 -3.9EvgGlbDiv EOD .54m 9.2 ...q 6.51 5.57 175 5.85 -1.3WFAdvInco EAD .82 10.1 ...q 8.97 7.80 114 8.09 -3.7WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 232 12.92 -1.1WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 9 26.10 -1.5WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 13 12.36 -6.4Welltower WELL 1.68e 3.0 13 78.17 49.58 2365 55.49 -13.0Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 16 57.00 -4.8WescoAir WAIR ... ... ...dd 11.30 6.05 586 9.35 +26.4Wesco Intl WCC ... ... 17 69.35 48.95 415 58.70 -13.9WestPhrm WST .56 .7 37 103.36 80.02 334 86.11 -12.7WestarEn WR 1.60 3.0 24 57.32 47.06 752 54.05 +2.4WstnAlliB WAL ... ... 17 62.49 44.64 360 58.60 +3.5WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 5 25.54 -2.6WstACpLn TLI .87 8.3 ...q 11.70 10.30 10 10.47 -.5tWAstEMkt EMD .84 6.0 ...q 16.16 14.01 213 14.02 -9.8WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 15 16.59 -7.8WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 93 9.47 -7.3WstAstHI2 HIX .80 13.3 ...q 7.46 5.97 590 6.60 -5.3WAHiInOp HIO .43 8.8 ...q 5.23 4.76 249 4.86 -4.1WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 43 14.82 -2.0WstnAsst PAI .69 5.0 ...q 17.37 13.32 13 13.92 -12.1WstnAsInt SBI .48 5.5 ...q 9.98 8.58 51 8.75 -6.0WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 22 21.09 -7.7WAMgdMu MMU .78 6.0 ...q 14.60 12.74 54 12.92 -8.3WstAstMtg WMC 1.24e 12.4 8 10.95 8.54 176 9.98 +.3WAMtDOp DMO 2.82a 11.3 ...q 27.29 22.88 20 24.98 +1.3WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 20 21.83 +4.5WstAMunHi MHF .34 4.7 ...q 8.05 7.08 105 7.14 -3.5WAMunPrt MNP .87 6.1 ...q 16.26 13.94 15 14.28 -6.2WAstBdF WEA 1.08 8.5 ...q 14.40 12.70 15 12.70 -8.0WstAVari GFY .93 5.5 ...q 17.79 16.50 2 16.83 -3.1WAstInfSc WIA .38 3.3 ...q 12.10 11.10 41 11.51 -2.4WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 52 11.37 -.4WstC&G gs WRN ... ... ... 1.44 .71 109 .81 -19.8WstnGasEq WGP 2.19f 6.4 21 45.99 31.63 215 34.37 -7.5WstnGasPt WES 3.74f 7.8 39 58.48 40.44 544 47.77 -.7WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 10 22.21 18.38 5404 19.40 +2.1WestlkChm WLK 1.59f 1.5 11 121.30 59.58 1832 105.17 -1.3WestlkCLP WLKP 1.55 6.9 16 25.75 21.10 21 22.35 -10.4WestmRs s WMLP .46m 39.5 ...dd 4.60 .98 64 1.17 -58.1WestpacBk WBK 1.52e 6.9 ... 26.38 21.13 342 21.94 -10.0WestRck WRK 1.72 2.9 17 71.55 51.22 1410 58.42 -7.6WestwdH WHG 2.72 4.8 12 71.00 52.15 10 57.00 -13.9Weyerhsr WY 1.28f 3.5 32 37.89 30.95 3572 36.33 +3.0WheatPr g WPM .26e ... 27 22.72 18.32 1362 21.24 -4.0Whrlpl WHR 4.60f 3.0 32 202.99 145.59 1506 151.74 -10.0WhtMtIns WTM 1.00 .1 58 903.26 786.23 65 867.50 +1.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.4 27 15.15 10.06 346 10.96 -23.9sWhitngPet rs WLL ... ... ...dd 43.76 15.88 4541 44.23 +67.0WidOpW n WOW ... ... ... 17.89 6.03 194 6.25 -40.9WidePoint WYY ... ... ...dd .73 .40 138 .54 -16.9WildhRs n WRD ... ... ... 27.07 10.36 902 25.88 +40.6WileyJA JW/A 1.20 1.8 21 68.40 49.50 265 65.75 WileyJB JW/B 1.20 1.8 21 68.00 49.83 65.50 -.3WLyonHm WLH ... ... 14 32.95 18.85 246 27.38 -5.8WmsCos WMB 1.36f 5.2 10 33.67 24.00 10293 26.10 -14.4WillmsPtrs WPZ 2.46f 6.8 43 44.06 32.74 873 36.30 -6.4WmsSon WSM 1.72f 3.5 14 56.38 42.68 1201 48.52 -6.2Winnbgo WGO .40 1.1 14 58.65 24.15 566 36.90 -33.6tWipro s WIT .03e .6 ... 6.40 4.70 1088 4.68 -14.4WirelessT WTT ... ... ...dd 2.64 1.35 1 2.26 -7.0WT IntQua IQDG ... ... ... 32.75 27.91 23 30.61 -.3WT ST HiYl SFHY ... ... ... 50.91 48.47 0 49.28 +.5WT ShTr n SFIG ... ... ... 49.88 48.58 48.59 -1.5WT HiYld n WHFY ... ... ... 52.27 48.87 49.25 -2.2WT Corp n WFIG ... ... ... 50.34 47.40 47.52 -4.9WT EmMDv DVEM ... ... ... 36.70 29.36 3 33.33 +.4WT G exMx XMX ... ... ... 31.68 26.41 0 29.32 -1.0WT DyCEu DDEZ ... ... ... 33.88 29.43 0 32.25 +2.4WT DyInEq DDWM ... ... ... 32.00 28.25 6 30.63 +.3WT DyInSm DDLS ... ... ... 34.74 29.59 33.15 -1.1WT DynCJp DDJP ... ... ... 31.29 27.00 29.36 -1.7WTBearEq DYB ... ... ...q 26.34 24.64 0 25.55 -2.0WT LgSEq DYLS ... ... ...q 34.53 28.70 10 31.96 -1.9WT EuLoc EZR ... ... ... 34.19 27.47 31.66 +1.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 2 25.71 -1.9WT GlSmC GSD ... ... ... 35.24 30.06 1 32.17 -2.7WTWkDUSE 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 45 48.53 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 8 31.96 +2.8WT PutStr PUTW ... ... ... 30.04 26.65 8 28.69 -1.3WT EMexSt XSOE .77e 2.5 ...q 35.10 25.60 78 31.07 -2.4WT JpDvG JHDG ... ... ...q 30.34 25.50 3 28.29 -2.3WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 84 31.70 WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 1 26.56 -1.5WTFltRtTr USFR ... ... ...q 27.90 24.96 159 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 66.99 60.26 1039 65.42 +2.7WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.10 0 45.19 -1.1tWTEmLDbt ELD 1.74 4.7 ...q 40.08 37.12 30 37.11 -3.5WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 0 25.11 +.2WisYldEn n SHAG ... ... ... 52.53 48.75 1 48.87 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 5 27.70 -.3GrnHCmdty GCC ... ... ...q 19.78 17.92 32 19.60 +2.0WT Diefa DWM .74e 1.3 ...q 59.63 51.45 21 56.08 +.5WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.49 7 44.34 -.1WTDv exF DTN 2.48e 3.0 ...q 92.93 80.06 10 84.04 -4.9WTEurEq DEW 1.75e 3.8 ...q 51.17 44.65 4 46.50 -4.1WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 51 71.15 +.8WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 32 67.51 -7.3WTIntD exF DOO 2.01e 4.5 ...q 46.39 40.26 2 44.25 +2.0WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 20 50.72 +.2WTIntMC DIM 1.53e 2.2 ...q 73.72 62.82 27 69.74 +1.1WTIntSC DLS 1.16e 1.5 ...q 81.62 68.16 55 76.69 -.1WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 2 58.37 -1.4WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.31 74 81.11 +.8WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 2382 56.86 -4.2WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 44 87.48 -5.0WT MCD s DON ... ... ...q 36.59 31.43 209 34.17 -3.1WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 0 56.36 -5.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 46 18.83 10.39 2 13.68 -6.6AAON AAON .26 .8 34 40.25 29.95 369 31.65 -13.8AC Immun n ACIU ... ... ... 13.91 6.03 17 10.46 -18.3ACI Wwde ACIW ... ... ...cc 26.37 20.23 506 23.12 +2.0ACM Rsc n ACMR ... ... ... 15.60 4.74 24 10.30 +96.2ACNB Cp ACNB .92f 3.0 17 31.60 24.45 12 30.55 +3.4AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 4190 18.83 -6.7AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 8 25.58 -1.0AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 11 25.35 -1.4ALJ Reg n ALJJ ... ... ... 3.78 1.82 33 2.07 -34.3AMAG Ph AMAG ... ... ...dd 24.65 11.93 1463 19.20 +44.9AMC Net AMCX ... ... 11 67.44 46.89 707 52.62 -2.7ANGI Hme ANGI ... ... ... 15.77 5.70 826 13.31 +27.2ANI Ph h ANIP ... ... 25 74.70 42.23 46 58.35 -9.5ARC Grp ARCW ... ... ...dd 4.00 1.80 7 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.76 .45 263 .49 -63.5ARMO Bi n ARMO ... ... ... 57.19 25.10 116 27.62 -7.1ASLAN n ASLN ... ... ... ASML Hld ASML 1.71e .9 39 216.00 126.03 1579 192.75 +10.9ASV Hld n ASV ... ... ... 10.80 6.45 7.52 -25.9ATA Inc ATAI .41e 8.0 ...dd 6.62 3.04 5 5.11 +10.6ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 93 52.13 -5.7AV Homes AVHI ... ... 5 20.50 14.65 183 17.70 +6.3AXT Inc AXTI ... ... 20 10.75 5.80 587 6.35 -27.0Abaxis ABAX .72f 1.1 57 78.53 43.66 110 66.99 +35.3AbeonaTh ABEO ... ... ...dd 22.75 4.55 725 18.10 +14.2Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 48 2.84 -35.6sAbiomed ABMD ... ... ...cc 311.60 123.60 1674 335.57 +79.1Ablynx n ABLX ... ... ... 55.29 17.75 659 53.69 +114.8Abraxas AXAS ... ... 68 2.99 1.45 1680 2.71 +10.2AcaciaC n ACIA ... ... 33 50.10 24.72 1348 29.08 -19.7AcaciaTc ACTG .50 13.5 ...dd 5.50 2.90 174 3.70 -8.6AcadiaHlt ACHC ... ... 17 54.34 26.92 1610 39.01 +19.6AcadiaPh ACAD ... ... ...dd 41.20 14.51 4970 16.04 -46.7tAcasti g rs ACST ... ... ...dd 3.36 .75 153 .75 -20.5AccelrDiag AXDX ... ... ...dd 30.45 16.75 168 21.95 -16.2Acceleron XLRN ... ... ...dd 46.93 24.37 181 35.21 -17.0AccessNt ANCX .60 2.2 24 30.99 24.36 72 27.09 -2.7Accuray ARAY ... ... ...dd 6.15 3.60 692 4.60 +7.0AcelRx ACRX ... ... ...dd 5.75 1.55 179 2.43 +19.8AcerTh rs ACER ... ... ... 22.63 5.70 6 18.90 +36.5AcetoCorp ACET .26 10.9 6 17.10 2.22 1046 2.39 -76.9Achaogen AKAO ... ... ...dd 27.49 9.83 6112 11.06 +3.0AchvLfS rs ACHV ... ... ...dd 6.27 1.15 28 1.32 -1.7Achillion ACHN ... ... ...dd 5.66 2.58 1120 3.55 +23.3AclarisTh n ACRS ... ... ...dd 30.08 16.01 244 17.80 -27.8AcordaTh ACOR ... ... ...dd 29.60 13.60 331 23.20 +8.2ActivsBliz ATVI .34f .5 46 79.63 52.32 21412 66.82 +5.5Acxiom ACXM ... ... ...cc 32.93 18.60 582 25.55 -7.3AdamasPh ADMS ... ... ...dd 44.00 13.50 1030 29.76 -12.2AdamisPh ADMP ... ... ...dd 6.45 2.35 190 3.75 -14.8Adaptim n ADAP ... ... ... 13.70 4.28 391 13.11 +96.3AddusHmC ADUS ... ... 45 55.75 30.95 100 52.00 +49.4ADDvtgTch AEY ... ... ...dd 2.33 1.21 683 1.29 -12.3AdestoTc n IOTS ... ... ...dd 9.95 4.00 143 8.55 +32.6 AdmaBio ADMA ... ... ...dd 5.50 2.01 84 4.72 +47.0AdobeSy ADBE ... ... 67 233.17 130.82 2494 226.05 +29.0tAdomani n ADOM ... ... ... 18.31 .59 48 .59 -86.6Adtran ADTN .36 2.4 41 25.10 14.30 435 14.75 -23.8AduroBio n ADRO ... ... ...dd 14.05 5.83 1024 7.55 +.7AdvEmis n ADES 1.00 9.1 3 12.20 7.00 99 11.01 +14.0AdvEnId AEIS ... ... 17 95.00 57.35 558 61.48 -8.9AdvMatls CDTI ... ... ...dd 3.65 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 33251 10.93 +6.3Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 314 1.73 -39.1AdverumBi ADVM ... ... ...dd 8.59 2.40 519 6.35 +81.4AdvS Vice n ACT ... ... ... 29.50 24.23 4 24.66 -5.9Aegion AEGN ... ... 18 28.19 19.11 144 22.68 -10.8AegleaBio n AGLE ... ... ...dd 11.35 2.81 137 9.76 +80.4AehrTest h AEHR ... ... ... 4.83 2.12 71 2.34 -13.7Aemetis AMTX ... ... ...dd 3.12 .45 50 1.75 +218.2AeriePhm AERI ... ... ...dd 66.60 38.14 169 51.50 -13.8AeroViron AVAV ... ... 62 58.99 28.13 171 55.23 -1.7AEtern g rs AEZS ... ... ...dd 3.29 .78 182 1.87 -20.8Aethlon rs AEMD ... ... ...dd 3.85 .79 96 1.39 +22.9AeviGeno GNMX ... ... ...dd 2.65 .98 20 1.55 +29.2AffimedNV AFMD ... ... ...dd 2.85 1.15 284 2.05 +57.7Agenus AGEN ... ... ...dd 6.19 3.24 795 3.59 +10.1AgileThera AGRX ... ... ...dd 5.60 1.93 107 2.70 +.4Agilysys AGYS ... ... ...dd 13.00 9.32 16 11.87 -3.3AgiosPhm AGIO ... ... ...dd 89.33 45.11 458 82.42 +44.2AgroFresh AGFS ... ... 15 9.05 4.94 45 7.02 -5.1AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 5.03 23 5.19 -50.8Aimmune n AIMT ... ... ...dd 42.00 15.97 364 29.94 -20.8AirT Inc AIRT ... ... ...dd 34.83 14.40 26.80 +8.5AirTrnsp ATSG ... ... ...dd 27.67 18.28 753 20.38 -11.9AirMedia AMCN ... ... ...dd 2.87 .61 69 .66 -43.0Airgain n AIRG ... ... 47 16.23 7.31 153 8.04 -10.6AkamaiT AKAM ... ... 65 78.28 44.65 1377 71.45 +9.9AkariTh rs AKTX ... ... ... 15.34 1.70 138 2.17 -49.9AkceaTh n AKCA ... ... ... 33.99 8.10 241 23.97 +38.1AkebiaTher AKBA ... ... ...dd 20.25 8.93 313 9.15 -38.5AkersBios AKER ... ... ...dd 1.82 .12 2995 .52 +285.8tAkorn Inc AKRX ... ... 13 33.95 12.34 9079 11.57 -64.1Akoustis n AKTS ... ... ... 10.80 4.86 51 5.49 -11.9Alarm.cm n ALRM ... ... 50 49.49 31.28 452 42.54 +12.7AlaskCom ALSK ... ... ...dd 2.91 1.39 61 1.49 -44.4Albireo ALBO ... ... ... 39.87 15.31 46 29.99 +17.1Alcentra ABDC .72m 11.6 ...dd 14.61 5.90 41 6.21 -26.0AlderBioPh ALDR ... ... ...dd 22.25 8.60 697 13.25 +15.7AldeyraTh ALDX ... ... ... 11.90 3.80 52 7.95 +16.9Alexion lf ALXN ... ... 43 149.34 96.18 1856 113.86 -4.8Alico ALCO .24 .7 44 34.80 25.55 2 32.20 +9.2AlignTech ALGN ... ... ...cc 287.32 131.32 963 255.14 +14.8AlimeraSci ALIM ... ... ...dd 1.70 1.00 253 1.06 -20.3Alkermes ALKS ... ... ...dd 71.22 41.15 493 43.31 -20.9AllgnceBc n ABTX ... ... 28 42.60 31.75 22 40.75 +8.2AllegiantT ALGT 2.80 1.8 12 181.45 111.54 152 157.60 +1.8AllenaPh n ALNA ... ... ... 17.56 6.13 172 15.94 +58.4AlliHold AHGP 2.99f 11.7 7 31.79 22.56 78 25.47 -4.9All MMA n AMMA ... ... ... 3.07 .31 109 .40 -65.4AllnceRes ARLP 2.06f 11.8 5 23.45 15.55 357 17.50 -11.2 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 7 2.43 +16.3sAlliedMot AMOT .12f .3 49 42.70 21.02 83 42.33 +27.9Alliqua rs ALQA ... ... ...dd 4.60 1.58 10 2.39 +32.0AllotComm ALLT ... ... ...dd 6.09 4.54 12 5.08 -4.7AllscriptH MDRX ... ... ...dd 16.13 10.78 5135 11.52 -20.8AlnylamP ALNY ... ... ...dd 153.99 52.03 923 88.31 -30.5AlphaOmg AOSL ... ... 18 20.48 13.53 309 14.81 -9.5Alphabet C GOOG ... ... 26 1186.89 894.79 1814 1023.72 -2.2Alphabet A GOOGL ... ... 31 1198.00 915.31 1951 1026.30 -2.6Alphatc rs ATEC ... ... ...dd 4.27 1.58 121 3.80 +42.9AlpImmu n ALPN ... ... ...dd 12.87 2.15 49 7.50 -33.0AlpsRtSec n SWIN ... ... ... 31.35 26.05 2 29.46 -1.0Altaba AABA ... ... ...cc 80.56 47.74 8113 70.38 +.8Altair A n ALTR ... ... ...dd 33.38 16.55 383 28.62 +19.6tAltimm rs ALT ... ... ...dd 7.91 .65 636 .62 -68.9Altisrce n ASPS ... ... 2 31.49 16.17 446 26.86 -4.1AltraIndlM AIMC .68 1.7 23 53.70 38.80 143 40.95 -18.8Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.6 ...dd 16.38 8.80 2412 13.05 +29.6Amarin AMRN ... ... ... 4.60 2.66 2670 3.06 -23.7Amazon AMZN ... ... ...cc 1638.10 927.00 4236 1572.08 +34.4AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 368 16.65 +4.2Ambarella AMBA ... ... 24 66.23 40.06 318 48.47 -17.5Amdocs DOX 1.00f 1.5 18 71.72 60.82 836 65.69 +.3Amedica rs AMDA ... ... ... 6.94 1.05 1841 1.30 -60.2Amedisys AMED ... ... 47 68.50 45.60 170 66.15 +25.5AMERCO UHAL 2.50e ... 17 400.99 326.30 36 333.22 -11.8AmeriHld n AMRH ... ... ... 13.50 1.10 2439 1.62 -47.7AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 21 6.45 5.69 90 6.40 +5.8AmCarM CRMT ... ... 12 54.25 33.05 17 52.50 +17.6AmAirlines AAL .40 .9 7 59.08 40.65 4691 42.11 -19.1ACapSenF ACSF 1.16 10.5 5 13.65 10.35 32 11.10 +5.5AmElTech AETI ... ... ...dd 2.80 .66 39 .67 -55.3AmerNtl AMNB 3.28f 8.5 17 43.00 34.60 4 38.65 +.9AmNatIns ANAT 3.28 2.8 22 134.03 110.43 84 117.16 -8.6AmOutBr AOBC ... ... 7 24.49 8.32 803 10.66 -17.0AmPubEd APEI ... ... 34 45.75 17.40 208 40.50 +61.7AmRailcar ARII 1.60 4.4 5 42.88 34.29 87 36.03 -13.5AmrRvr AMRB .20 1.3 30 16.49 12.21 6 15.64 +2.6ASoft lf AMSWA .44 3.4 25 13.69 9.00 31 12.91 +11.0AmSupr rs AMSC ... ... ...dd 6.60 2.89 55 6.02 +65.8AWoodmk AMWD ... ... 23 148.44 78.75 250 81.90 -37.1AmerisBc ABCB .40 .8 20 59.05 41.05 187 52.05 +8.0Amerisafe AMSF .88 1.5 23 67.82 51.20 85 57.80 -6.2AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 18 4.20 +1.2AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 28.25 -2.6AmesNatl ATLO .92f 3.4 18 31.90 26.00 5 27.30 -2.0Amgen AMGN 5.28 3.2 14 201.23 152.16 4152 166.39 -4.3AmicusTh FOLD ... ... ... 17.40 6.41 1348 13.98 -2.8AmkorTch AMKR ... ... 7 12.35 8.19 1550 8.42 -16.2Amphastar AMPH ... ... ... 20.45 13.15 137 18.50 -3.8AmpOnRt ef IBUY ... ... ... 47.99 31.54 36 45.31 +10.8AmtechSys ASYS ... ... ... 15.45 6.76 92 6.95 -31.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 43

Amyris rs AMRS ... ... ...dd 9.26 1.86 343 6.81 +81.6AnalogDev ADI 1.92f 2.2 42 98.38 74.65 2165 87.91 -1.3Anlogic ALOG .40 .5 ...dd 101.80 66.00 253 83.45 -.4Anaptys n ANAB ... ... ... 134.00 18.15 254 94.67 -6.0Anavex rs AVXL ... ... ...dd 6.27 1.85 148 2.13 -33.9AnchBcWA ANCB ... ... 17 25.50 23.70 13 25.15 +1.4Andersons ANDE .66 2.1 ...dd 38.05 29.60 65 32.10 +3.0AngioDyn ANGO ... ... ... 20.71 14.97 254 19.19 +15.4tAnikaTh ANIK ... ... 16 69.81 42.51 842 34.80 -35.4Ansys ANSS ... ... 51 171.92 109.63 686 161.02 +9.1AntaresP ATRS ... ... ...dd 4.09 1.58 560 2.32 +16.6AntherP rs ANTH ... ... ... 2.97 .30 380 .32 -80.5Apellis n APLS ... ... ... 32.00 12.45 124 23.74 +9.4ApogeeE APOG .63 1.5 15 59.76 37.24 247 41.71 -8.8ApollEnd rs APEN ... ... ... 9.11 3.55 10 5.86 +4.6ApolloInv AINV .60 11.2 ... 6.82 5.18 326 5.34 -5.7ApolMed n AMEH ... ... ... 30.00 10.00 5 16.72 -30.3AppFolio n APPF ... ... ...cc 53.40 25.55 102 52.45 +26.4Appian A n APPN ... ... ... 43.26 14.60 540 28.82 -8.4Apple Inc AAPL 2.92f 1.7 21 183.50 142.20 33942 176.89 +4.5ApplRecy h ARCI ... ... ...dd 1.75 .52 7 .75 -27.9AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 57 1.49 -6.3AppGenTc AGTC ... ... 28 6.05 3.25 34 4.70 +30.6ApldMatl AMAT .80f 1.6 16 62.40 40.79 11621 50.71 -.8ApldOptoel AAOI ... ... 9 103.41 22.54 1049 32.14 -15.0Approach AREX ... ... ...dd 4.21 1.95 502 2.60 -12.2Apptio n APTI ... ... ... 33.28 12.74 623 32.28 +37.2ApricusB rs APRI ... ... ...dd 3.34 .25 207 .26 -86.0AptevoTh n APVO ... ... ... 4.85 1.15 116 4.12 -2.8AptoseB g APTO ... ... ...cc 3.97 .86 362 3.22 +43.8AquaMetal h AQMS ... ... ...dd 18.70 1.42 2741 4.14 +94.4AquaB Tc n AQB ... ... ... 9.99 2.25 84 3.30 -6.3AquinoxPh AQXP ... ... ...dd 16.90 10.02 55 12.77 +8.6ArQule ARQL ... ... ...dd 3.35 .92 251 2.63 +59.4Aradigm h ARDM ... ... ...dd 7.35 .78 22 1.34 -80.0AralezPh ARLZ ... ... ...dd 2.98 .95 486 1.47 +3.5AratanaTh PETX ... ... ...dd 7.67 3.67 224 5.05 -4.0ArbutusB g ABUS ... ... ...dd 8.25 3.20 141 5.85 +15.8ArcBest ARCB .32 1.0 15 39.70 16.95 206 33.55 -6.2ArcadB rsn RKDA ... ... ... 66.56 3.60 673 9.66 +75.6tArchCap ACGL ... ... 23 102.60 77.47 1236 77.95 -14.1ArchCap pfF ACGLO ... ... ... 25.99 23.67 15 23.97 -5.4ArchC pfE ACGLP 1.31 5.6 ... 25.25 22.75 41 23.52 -6.4ArchrkPtrs APLP 1.14 7.5 ...cc 16.69 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.54 16 2.82 -29.7ArcturusT rs ARCT ... ... ... 15.19 4.78 57 5.86 -26.3Ardelyx ARDX ... ... ... 14.05 4.05 172 5.05 -23.5ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1084 43.24 +27.3AresCap ARCC 1.52 9.4 10 17.68 15.03 2288 16.23 +3.2Argenx n ARGX ... ... ... 90.20 17.33 41 87.21 +38.1ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 2 25.35 +.3ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 99 55.85 +4.2ArkRst ARKR 1.00 4.2 89 29.49 21.75 24.00 -11.2Arotech ARTX ... ... 28 4.35 2.70 114 3.10 -12.7ArrayBio ARRY ... ... ...dd 18.78 6.73 1699 13.49 +5.4ArrisIntl ARRS ... ... 30 30.38 22.60 1344 26.01 +1.2ArrowFn AROW 1.00b 2.8 16 38.60 29.81 6 35.80 +5.4ArrCountR n DWCR ... ... ... 33.04 29.75 30.18 -.1ArwDWATc DWAT .09e .8 ...q 12.50 10.52 0 11.60 -.3ArrowPhm ARWR ... ... ...dd 8.09 1.42 1538 7.38 +100.5Arsanis n ASNS ... ... 12 28.69 10.40 18 20.50 +60.7ArtesRes ARTNA .95f 2.5 26 43.22 32.00 26 38.38 -.5ArtsWay ARTW .05 2.0 ...dd 3.40 2.00 4 2.55 -14.5AscenaRtl ASNA ... ... ...dd 3.98 1.65 679 2.04 -13.2Ascendis n ASND ... ... ... 69.00 21.95 47 64.50 +61.0tAscentCap ASCMA ... ... ... 17.84 3.10 60 3.05 -73.5AsiaPWire APWC .10e ... ... 3.10 2.26 9 2.40 -12.7AspenGp n ASPU ... ... ... 9.61 5.35 17 7.74 -13.2AspenTech AZPN ... ... 37 92.59 53.51 352 88.74 +34.0AssembBio ASMB ... ... ...dd 67.36 18.60 104 43.17 -4.6AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 8 3.45 +.2Astec ASTE .40 .7 31 64.80 45.70 97 54.56 -6.7AstroNova ALOT .28 1.5 37 18.80 11.00 10 18.35 +32.5Astronics ATRO ... ... 42 49.45 23.95 48 35.51 -14.4Astrotch rs ASTC ... ... ... 6.60 2.01 6 2.02 -39.7AsureSftw h ASUR ... ... ...dd 17.53 9.89 72 15.75 +11.5AtaraBioth ATRA ... ... ...dd 49.90 11.80 278 40.35 +122.9athenahlth ATHN ... ... 80 158.66 95.01 448 125.14 -5.9Athenex n ATNX ... ... ... 20.79 11.21 112 16.06 +1.0Athersys ATHX ... ... ...dd 2.63 1.29 189 2.02 +11.6AtlAcq n ATAC ... ... ... 15.00 9.75 0 10.09 +2.3AtlAcq 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 3.30 -2.9AtlCapBc n ACBI ... ... 32 20.00 15.20 52 19.40 +10.2AtlCstFin ACFC ... ... 28 11.21 7.05 2 10.16 +7.7AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 156 19.82 -6.6Atlanticus ATLC ... ... ... 2.76 1.95 2.23 -7.0AtlasAir AAWW ... ... 8 68.70 45.45 984 67.40 +14.9AtlasFin AFH ... ... ...dd 21.50 9.90 47 10.60 -48.4AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 1 24.83 -4.7Atlassian n TEAM ... ... ...dd 62.78 32.58 1324 58.49 +28.5Atomera n ATOM ... ... ...dd 8.00 2.45 46 5.09 +17.6AtriCure ATRC ... ... ...dd 25.18 14.88 88 22.25 +22.0Atrion ATRI 4.80 .8 35 694.00 506.35 18 628.60 -.3AttisInd hn ATIS ... ... ... 3.63 .42 30 .51 -51.9AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5sAttunity ATTU ... ... ...dd 9.42 6.25 1245 9.84 +41.0aTyrPhm n LIFE ... ... ... 6.50 2.25 8 2.33 -33.6AubNB AUBN .96f 2.4 18 41.82 33.00 0 40.00 +2.8Audentes n BOLD ... ... ...dd 41.80 13.90 158 35.53 +13.7AudCodes AUDC ... ... 19 8.43 5.83 46 7.08 -3.8AuriniaPh AUPH ... ... ...dd 8.19 4.41 475 5.19 +14.6AutoWeb AUTO ... ... 10 14.30 2.88 12 3.75 -58.4Autodesk ADSK ... ... ...dd 141.26 91.17 1524 127.60 +21.7AutoData ADP 2.76f 2.2 33 125.24 95.50 4355 123.10 +5.0AvadelPh AVDL ... ... 4 11.93 6.17 280 6.83 -16.7AveThera n ATXI ... ... ... 8.58 3.40 11 3.75 +3.6AVEO Ph h AVEO ... ... ...dd 4.24 .57 868 2.32 -16.8sAvexis n AVXS ... ... ...dd 216.90 65.54 1040 217.16 +96.2AviatNet rs AVNW ... ... ...dd 24.14 12.90 25 16.84 +11.0AvidBios rs CDMO ... ... ... 5.78 2.24 335 3.42 -11.9AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 93 7.65 3.99 166 4.66 -13.5Avingr nrs AVGR ... ... ...dd 38.24 .95 1483 1.25 -82.8AvisBudg CAR ... ... 15 50.88 20.71 5391 43.32 -1.3AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 9.99 +.7Aware AWRE ... ... 37 5.40 3.70 8 4.05 -10.0Axcelis rs ACLS ... ... 6 37.05 18.60 595 21.15 -26.3sAxoGen AXGN ... ... ...dd 41.73 11.70 585 41.50 +46.6AxonEntpr AAXN ... ... ...cc 44.75 20.57 1265 41.44 +56.4Axovant n AXON ... ... ...dd 27.98 1.02 345 1.09 -79.4AxsomeT n AXSM ... ... ...dd 6.45 2.05 85 3.20 -42.9AytuBioSc n AYTU ... ... ... 6.82 .34 1441 .41 -81.7AzurRx n AZRX ... ... ... 5.25 2.31 47 2.55 -29.9B -: B Comm BCOM 3.58e ... ... 21.50 11.30 0 13.08 -28.9BRileyFn RILY .49e 2.4 13 21.60 13.55 35 20.05 +10.8BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 3 25.50 -1.9BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 10 25.01 -3.3BRileyF27 n RILYG ... ... ... 25.90 24.49 20 24.60 -3.1BCB Bc BCBP .56 3.7 16 16.10 12.05 16 15.15 +4.5BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.56 +.1BGC Ptrs BGCP .72 5.6 ...dd 16.97 11.03 1794 12.97 -14.2BIO-key n BKYI ... ... ... 3.67 1.20 26 2.31 +30.5BJsRest BJRI .44 .8 22 57.65 28.00 388 54.95 +51.0BldrsAsia ADRA .72e 2.1 ...q 37.70 29.81 0 33.83 -2.1BldrsDev ADRD .72e 3.1 ...q 25.31 21.44 4 23.15 -1.6BldrsEmg ADRE .60e 1.4 ...q 48.92 36.60 10 43.47 +.8BldrsEur ADRU .78e 3.5 ...q 24.65 20.93 5 22.59 -1.4BMC Stock BMCH ... ... 24 25.70 17.10 353 17.70 -30.0BOK BOKF 1.80 1.8 18 107.00 77.10 127 99.98 +8.3BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.39 8 24.99 -2.4BOS Ltd BOSC ... ... ...dd 2.97 1.53 15 2.20 +.5BSB Bcp BLMT ... ... 21 33.53 27.25 3 32.75 +12.0Baidu BIDU ... ... 10 274.97 173.52 2727 252.46 +7.8Balchem BCPC .42f .5 43 90.27 70.23 71 88.92 +10.3BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 23.02 -5.1BaldLyB BWINB 1.12f 4.9 52 25.35 21.20 9 23.00 -4.0BallardPw BLDP ... ... ...dd 5.94 2.55 753 3.12 -29.3BncFstOK s BANF .84 1.5 20 61.65 45.74 20 57.20 +11.8Bancorp34 n BCTF 1.25e ... ... 17.25 12.68 0 14.59 -1.1BncpBnk lf TBBK ... ... ...dd 11.63 6.02 243 10.35 +4.8Bandwith n BAND ... ... 38 35.89 18.05 257 35.12 +51.9BkCmcCA BOCH .12 1.1 16 12.40 9.90 5 11.35 -1.3BankMarin BMRC 1.24 1.6 22 77.90 59.05 20 76.05 +11.8BkMont36 n BMLP 3.50e 7.4 ... 53.32 43.00 47.04 -1.4BkPrince n BPRN ... ... ... 34.95 29.43 2 33.63 -2.1BankSC BKSC .60 3.0 19 21.99 15.77 2 20.05 +14.2BkofJames BOTJ .24 1.6 15 16.25 13.87 3 14.74 -1.3BkOzarks OZRK .78f 1.7 15 53.70 40.15 561 46.52 -4.0BankFncl BFIN .36f 2.1 26 17.35 13.97 22 17.04 +11.1BankwellF BWFG .48 1.5 15 37.95 29.90 1 31.85 -7.3Banner Cp BANR 1.40f 2.4 19 62.75 52.07 87 57.47 +4.3Baozun n BZUN ... ... ...cc 52.33 15.23 1739 46.74 +48.1BiPTrLBear DLBS ... ... ...q 22.10 13.54 32 20.55 +25.8BiP10yTBear DTYS ... ... ...q 24.15 13.93 58 23.27 +27.5BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 32.18 +4.6BiPUrFlat FLAT ... ... ...q 64.99 59.75 1 62.00 +.4BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 39.59 29.57 2 38.95 +11.2BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 1 28.31 +28.9BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 16 .20 +25.0BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 35 90.25 44.52 49 82.58 +28.1BassettF BSET .44 1.6 25 41.30 27.70 32 28.35 -24.6BeacnRfg BECN ... ... 17 66.48 39.57 374 48.79 -23.5BeasleyB BBGI .20f 1.8 4 14.40 8.15 2 11.35 -15.3tBedBath BBBY .64f 3.8 5 38.80 17.11 4057 16.82 -23.5BeiGene n BGNE ... ... ...dd 187.90 34.36 336 184.20 +88.5BelFuse A BELFA .24 1.3 19 29.90 15.24 17.95 -17.7BelFuseB BELFB .28 1.4 19 33.45 17.10 28 19.45 -22.7Belleroph n BLPH ... ... ...dd 2.74 1.00 72 2.26 -12.4BellicumP BLCM ... ... ...dd 14.49 5.02 763 6.73 -20.0BenefBncp BNCL .24a 1.5 ... 17.50 14.30 104 15.90 -3.3Benetfoc BNFT ... ... ...dd 37.10 21.75 304 30.40 +12.6Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 34 2.65 -10.5Beyondsp n BYSI ... ... ... 48.49 19.55 15 29.30 +.8Big 5Sprt BGFV .60 7.5 8 17.10 5.05 680 8.00 +5.3BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 0 10.95 +7.0Bilibili n BILI ... ... ... 11.80 9.62 844 10.08 -10.3BioTechne TECH 1.28 .9 48 154.56 106.80 366 146.53 +13.1BioDlvry lf BDSI ... ... ...cc 3.60 1.65 150 1.95 -33.9BioHiTch n BHTG ... ... ... 4.55 2.68 9 3.02 -33.6BioLifeSol BLFS ... ... ...dd 7.83 2.01 40 7.25 +20.8tBioLneRx h BLRX ... ... ... 1.34 .80 215 .80 -26.6BioXcelT n BTAI ... ... ... 11.94 6.76 65 8.40 -23.8BioanlySys BASI ... ... 15 2.95 1.24 8 1.65 -32.7Bioblast rs ORPN ... ... ... 5.99 1.81 30 2.13 -6.8Biocept rs BIOC ... ... ...dd 1.90 .18 382 .20 -70.7Biocryst BCRX ... ... ...dd 7.39 3.95 476 5.18 +5.5Biofront n BFRA ... ... 30 17.98 11.25 3 13.19 +8.3Biogen BIIB ... ... 16 370.57 244.28 1999 266.44 -16.4Biolase BIOL ... ... ...dd 1.33 .28 172 .32 -24.9BioMarin BMRN ... ... ...dd 100.51 75.81 770 82.30 -7.7Biomeri n BMRA ... ... ... 9.32 2.30 24 3.46 -7.5BiondVax n BVXV ... ... ... 10.75 4.60 15 6.70 +25.0BiondVx wt BVXVW ... ... ... 4.80 .94 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.47 316 2.63 -9.6BioSpecif BSTC ... ... 26 58.79 38.05 11 41.84 -3.4BiostrPh rs BSPM ... ... ...dd 5.97 1.18 27 2.22 +25.4BioTelem BEAT ... ... ...cc 40.20 23.30 730 39.80 +33.1BisnCap n BCAC ... ... ... 10.05 9.67 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 38 2.05 -42.3BlRidgAc n BRAC ... ... ... 9.75 9.52 1 9.72 +.7 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1BlRidgA un BRACU ... ... ... 10.60 9.97 10.59 +4.5BlackLin n BL ... ... ... 45.19 28.79 380 42.84 +30.6BlkRkCap BKCC .72 12.0 21 7.88 5.48 614 5.99 -3.9Blckbaud BLKB .48 .5 65 116.07 75.93 300 97.24 +2.9BlkhwkNet HAWK ... ... ...cc 47.00 32.60 988 44.80 +25.7BlinkCh n BLNK ... ... ... 3.29 1.28 17 1.52 -51.3BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 19 25.00 16.11 998 24.27 +13.7Blucora BCOR ... ... ...dd 27.25 18.05 333 25.70 +16.3BlueBird BLBD ... ... 10 24.99 15.66 87 23.55 +18.3BlueBPet n BUFF ... ... 46 40.15 21.51 40.00 +22.0BlueHBcp BHBK .60a 3.0 25 22.05 17.35 36 20.30 +1.0BluebBio BLUE ... ... ...dd 236.17 74.45 720 169.60 -4.8BlueknEP BKEP .58 13.1 ... 7.20 4.05 71 4.43 -13.2Bluekn pf BKEPP .72 10.4 ... 8.52 6.85 14 6.88 -11.5BlueprtM n BPMC ... ... ...dd 109.00 34.38 286 80.66 +7.0BofI Hld s BOFI ... ... 18 43.50 21.60 611 39.99 +33.7BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 3 25.56 -1.0Boingo WIFI ... ... ...dd 28.34 13.45 748 22.39 -.5Bojangles n BOJA ... ... 8 22.35 11.35 172 14.60 +23.7BonsoElec BNSO ... ... ... 4.10 1.96 13 3.19 +30.2BookingHl BKNG ... ... 30 2228.99 1630.56 270 2152.21 +23.9BorqsTch BRQS ... ... ...cc 10.50 4.00 5 7.55 +38.5BosOma n BOMN ... ... ... 35.49 12.15 37 22.80 -29.6BostPrv BPFH .48 3.0 18 17.15 13.95 432 16.00 +3.6BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.06 1 25.36 -1.1BttmlnT EPAY ... ... 43 40.97 23.29 368 39.73 +14.6sBoxlight n BOXL ... ... ... 13.91 3.00 2006 8.33 +43.9Brainstorm BCLI ... ... ...dd 5.18 2.88 18 3.39 -13.5BravoBrio BBRG ... ... ...dd 5.10 1.65 26 4.05 +62.0BridgeBcp BDGE .92 2.7 17 37.75 29.80 97 34.00 -2.9Bridglne rs BLIN ... ... ... 4.45 1.55 33 1.88 -22.7BridgBcs n BWB ... ... ... 13.87 12.60 136 13.11 +3.9BridgfdFds BRID ... ... 15 21.55 11.05 1 14.94 +19.0Brightcove BCOV ... ... ...dd 9.95 5.40 246 9.75 +37.3tBrghtFn n BHF ... ... ... 70.00 48.10 1294 48.06 -18.0BroadcInc AVGO 7.00 3.1 ...cc 285.68 219.91 5705 225.25 -12.3BroadVis BVSN ... ... ...dd 4.50 2.00 3 2.10 -41.7BrdwyFn h BYFC ... ... 27 2.67 1.70 0 2.15 -8.9BroadwdE BWEN ... ... 11 9.19 2.10 64 2.55 -6.3BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 515 19.32 -12.8BrklneB BRKL .40f 2.4 20 17.20 13.60 233 16.70 +6.4BrooksAuto BRKS .40 1.5 29 34.77 21.61 966 27.09 +13.6BrukerCp BRKR .16 .5 29 36.53 24.31 1303 29.59 -13.8BrynMawr BMTC .88 2.0 28 47.20 38.75 63 44.70 +1.1Bsquare BSQR ... ... ...dd 5.84 3.35 19 4.50 -3.2BldrFstSrc BLDR ... ... 22 23.28 13.33 726 18.57 -14.8BusinFst n BFST .08p ... ... 30.00 24.00 23 25.24 -.1C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 14 59.25 +2.2CA Inc CA 1.02 3.0 15 37.25 30.45 2170 34.06 +2.3CAS Med CASM ... ... ...dd 1.35 .59 4 1.13 +46.8CASI Phr h CASI ... ... ...dd 8.32 .91 762 7.67 +136.0CB FnSvcs CBFV .88 2.8 21 32.65 25.10 11 32.00 +6.7CBAK Eng CBAK ... ... ... 2.35 1.20 14 1.30 -11.9CBOE Glb CBOE 1.08 1.0 43 138.54 82.10 1855 105.45 -15.4CBTX Inc n CBTX .20 .7 ... 30.87 27.00 37 29.09 -1.9CDK Globl CDK .60 .9 25 76.04 59.33 753 64.12 -10.0CDW Corp CDW .84 1.1 26 78.79 55.80 1061 74.50 +7.2CEVA Inc CEVA ... ... 21 51.80 32.30 188 33.85 -26.7CH Robins CHRW 1.84 2.2 25 100.18 63.41 2738 82.60 -7.3CHF Sol rs CHFS ... ... ...dd 32.60 2.50 1152 3.47 +.3CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 4 29.60 -1.8CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 17 28.40 -1.5CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 7 27.25 -.4CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 11 26.47 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 24 27.64 -1.8CIM CmTr CMCT .50a 3.4 40 20.45 11.75 2 14.80 -22.5CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.7 6 10.80 7.40 6 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 2 10.28 +3.2CM SevSt rt CMSSR ... ... ... .40 .01 0 .32 +1.3CME Grp CME 2.80a 1.8 34 171.71 114.88 2090 157.02 +7.5CNBFnPA CCNE .66 2.3 16 31.46 20.91 40 28.35 +8.0CPI Crd rs PMTS ... ... ... 18.75 2.36 6 2.82 -23.2CPS Tech CPSH ... ... 26 2.20 1.02 38 1.31 -21.1CRA Intl CRAI .68 1.2 29 58.74 31.77 65 55.06 +22.5CRISPR n CRSP ... ... ... 61.24 13.50 786 47.77 +103.4CSG Sys CSGS .84f 2.1 22 48.82 35.48 573 40.21 -8.2CSI Comp CCLP .75 10.1 ...dd 8.10 4.12 53 7.43 +35.8CSP Inc CSPI .44 4.1 26 18.89 9.61 53 10.75 -32.0CSW Ind n CSWI ... ... 30 50.00 34.85 15 43.90 -4.5CSX CSX .88f 1.5 9 61.50 47.99 5242 59.09 +7.4CTI BioP rs CTIC ... ... ...dd 4.30 2.45 122 3.90 +45.5CTI Inds CTIB ... ... ... 6.19 3.25 31 4.00 -1.8CUI Glbl CUI ... ... ...dd 4.42 2.44 40 2.63 -4.4CVB Fncl CVBF .56 2.5 21 25.49 19.58 261 22.25 -5.6CVD Eqp CVV ... ... 17 13.50 7.79 18 8.06 -30.6CabotMicro CCMP 1.60f 1.5 39 115.94 68.00 153 104.86 +11.5Cadence CDNS ... ... 50 46.00 32.07 2302 40.25 -3.8Cadiz h CDZI ... ... ...dd 16.25 9.65 329 13.30 -6.7CaesarStne CSTE .29e ... 25 44.00 18.15 155 18.50 -15.9CaesarsEnt CZR ... ... ...dd 14.50 10.48 32353 11.70 -7.5CafePress PRSS ... ... ...dd 2.89 1.26 9 1.37 -25.9Cal-Maine CALM 2.49e 5.4 90 50.45 33.40 240 46.05 +3.6Caladriu rs CLBS ... ... ...dd 6.35 2.63 14 4.18 +19.1CalaCvHi CHY 1.20 9.9 ...q 12.42 10.60 325 12.09 +2.0CalaCvOp CHI 1.14 10.0 ...q 11.75 10.01 208 11.38 +1.7CalaCv&Inc CCD 2.00 9.9 ...q 20.98 18.15 54 20.28 +1.0CalaGDyIn CHW .84 9.1 ...q 9.87 8.03 94 9.27 +2.1CalaGTR CGO 1.20 8.7 ...q 16.34 12.18 34 13.72 -8.9CalaStrTR CSQ .99 8.4 ...q 12.91 11.00 300 11.85 -1.9CalAmp CAMP ... ... 43 25.45 17.52 294 19.76 -7.8CalavoGr h CVGW .95f 1.0 39 98.85 64.00 76 91.85 +8.8Calithera CALA ... ... ...dd 20.05 5.35 261 6.45 -22.8CalumetSp CLMT ... ... ...dd 9.95 3.45 181 7.40 -3.9CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 57 15.78 -28.4CambLrn ABCD 1.36 13.5 33 13.77 4.67 193 10.08 +77.5CambrBc n CATC 1.92 2.2 ... 90.95 70.00 5 86.45 +8.3CamdnN s CAC 1.00f 2.3 22 47.41 37.10 18 43.71 +3.8Camtek h CAMT .56 7.8 11 7.96 3.77 168 7.16 +25.2CdnSolar CSIQ ... ... 9 19.09 12.07 259 15.14 -10.2CancerGen CGIX ... ... ...dd 4.40 .85 169 .90 -51.4CantbryPk CPHC .28f 1.9 23 17.55 10.00 14.75 -9.2CpStarFn n CSTR ... ... 55 22.22 16.00 13 19.36 -6.8sCapellaEd CPLA 1.72 1.8 26 97.85 65.15 88 93.15 +20.3CapCtyBk CCBG .28 1.2 22 26.50 17.68 10 22.78 -.7CapProd CPLP .32 10.4 17 4.00 2.98 357 3.07 -8.6CapSwst CSWC .99e 5.9 18 18.00 14.85 4 16.77 +1.3CapitalaF CPTA 1.00 12.7 71 14.24 6.88 44 7.85 +7.8Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 2 25.35 +.6CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.7 20 15.11 12.19 505 12.62 -5.9Capricor CAPR ... ... ...dd 4.25 .63 228 1.28 -19.0CpstnTur rs CPST ... ... ...dd 1.85 .58 732 1.38 +79.2CarGurus n CARG ... ... ... 40.60 25.85 410 31.96 +6.6CaraThera CARA ... ... ...dd 28.50 11.11 694 12.42 +1.5CarbBlk n CBLK ... ... ... Carbonite CARB ... ... ...cc 33.55 18.30 251 31.90 +27.1Crdiom grs CRME ... ... ...dd 4.84 1.29 18 2.31 +49.0CardiovSys CSII ... ... ...dd 33.11 20.58 861 26.99 +13.9Cardlytc n CDLX ... ... ... 20.99 11.10 80 14.59 +9.1Cardtronic CATM ... ... 9 43.20 15.80 553 25.63 +38.4CareTrust CTRE .82f 6.0 29 19.86 12.73 374 13.60 -18.9sCareDx h CDNA ... ... ...dd 10.50 .76 451 10.50 +43.1sCareerEd CECO .30f 2.1 ...dd 14.33 8.10 820 14.51 +20.1CarlyleGp CG 1.41e 6.7 8 25.90 16.85 1001 20.95 -8.5CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 18 23.38 -7.8CaroFin s CARO .24 .6 22 42.42 29.67 97 39.83 +7.2CarolTrBk CART ... ... 30 10.00 6.90 25 8.08 -15.4Carrizo CRZO ... ... 14 26.66 11.10 2244 19.79 -7.0CarrolsRst TAST ... ... 15 14.25 9.90 276 10.35 -14.8CarverBc lf CARV ... ... 30 7.95 2.01 1 2.98 +2.5CasaSys n CASA ... ... ... 34.21 13.25 937 22.74 +28.0CasellaW CWST ... ... ...dd 27.38 13.32 198 25.52 +10.9Caseys CASY 1.04 1.1 25 128.51 95.62 483 98.80 -11.7CassInfo CASS 1.04f 1.7 29 65.00 53.23 22 60.39 +3.7Catabasis n CATB ... ... ... 3.78 1.09 75 1.60 +7.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 123 27.55 +102.0CatalystPh CPRX ... ... ...dd 4.51 1.64 1044 2.73 -30.2Catasys n CATS ... ... ... 5.79 3.30 11 5.20 +38.7CathayGen CATY .96 2.4 19 45.59 34.00 379 40.39 -4.2CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 30 172.60 +13.1Cavium CAVM ... ... ...dd 92.66 56.96 2636 72.90 -13.0CecoEnv CECE .30 6.4 ... 12.03 4.00 100 4.67 -9.0Celcuity n CELC ... ... ... 22.73 11.10 10 18.50 -2.4Celgene CELG ... ... 25 147.17 84.25 6509 85.40 -18.2Celgene rt CELGZ ... ... ... 1.61 .11 2 .29 -70.1CelldexTh CLDX ... ... ...dd 3.33 .65 2205 .79 -72.2CellectBio n APOP ... ... ... 13.50 6.12 12 6.67 -4.7CellectB 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 1.03 102 1.13 -17.5Cellectis n CLLS ... ... ...dd 38.85 21.25 162 28.77 -1.3CallularBio CBMG ... ... ...dd 22.75 5.05 28 18.50 +64.4Celsion rs CLSN ... ... ...dd 6.06 1.24 51 2.36 -11.9CelsiusH n CELH ... ... ... 7.00 3.42 83 5.25 Celyad n CYAD ... ... ... 64.75 29.00 18 35.15 -18.4Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 8 4.55 2.37 48 2.70 +5.9Cemtrx pf CETXP .58t ... ... 7.62 4.48 14 5.00 -1.1CntRsDvA CDEV ... ... ... 22.14 14.10 1448 18.23 -7.9sCntrStBk CSFL .40 1.3 ... 29.75 21.77 843 29.82 +15.9CEurMed CETV ... ... ...dd 5.20 3.75 343 4.00 -14.0CentrlFedl CFBK ... ... 34 2.75 1.85 42 2.39 -13.1CentGard lf CENT ... ... 22 43.30 29.08 101 36.45 -6.3CenGrdA lf CENTA ... ... ... 41.34 28.12 135 34.12 -9.5CntlVyCm CVCY .28 1.4 16 23.28 18.05 12 20.27 +.4CentAl CENX ... ... 27 24.77 12.53 1573 16.40 -16.5CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 79.10 +1.1CentCas CNTY ... ... 27 9.85 6.28 46 7.69 -15.8CeragonN CRNT ... ... ... 3.65 1.64 218 2.64 +33.3Cerecor n CERC ... ... ...dd 5.74 .42 61 4.01 +25.3Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7tCerner CERN ... ... 27 73.86 55.29 6282 55.09 -18.3CerusCp CERS ... ... ...dd 5.85 1.93 494 5.34 +58.0CescaTh rs KOOL ... ... ... 6.44 1.36 15 1.46 -51.3Chaisma n CHMA ... ... ...dd 2.95 1.25 4 1.50 -11.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 6 4.38 +13.0Changyou CYOU ... ... 7 30.35 18.35 285 19.52 -21.4Chantic rs BURG ... ... ... 6.89 1.81 35 3.43 +30.5CharlsCol h CTHR ... ... ...dd 1.60 .80 28 1.46 +8.1ChartInds GTLS ... ... 48 63.23 32.04 126 58.42 +24.7ChartCm n CHTR ... ... 88 408.83 250.10 2189 271.36 -19.2sCharterFn CHFN .34f 1.4 23 24.00 15.81 88 23.88 +36.1ChkPoint CHKP ... ... 20 119.20 93.76 1145 97.61 -5.8CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.40 3.12 615 8.81 -15.6ChckPnt n CKPT ... ... ... 10.50 3.20 45 3.27 -15.7Cheesecake CAKE 1.16 2.2 17 67.14 38.34 631 52.03 +8.0ChefsWhs CHEF ... ... 59 25.93 11.85 182 24.60 +20.0Chembio CEMI ... ... ...dd 9.20 5.70 21 8.00 -2.4ChemFinl CHFC 1.12 2.1 18 59.83 43.61 219 53.79 +.6ChemoCntx CCXI ... ... 32 15.08 5.42 197 11.04 +85.5ChemungF CHMG 1.04 2.1 23 56.83 36.74 1 48.58 +1.0Cherokee h CHKE .20 29.4 ...dd 10.70 .62 28 .68 -64.2ChkSoup n CSSE ... ... ... 13.26 6.19 10 7.22 -19.8ChildPlace PLCE 2.00f 1.6 27 161.65 94.95 306 122.90 -15.4Chimerix CMRX ... ... ...dd 5.99 4.17 93 4.67 +.9ChAdvCns CADC ... ... ...dd 9.75 1.55 428 2.65 -38.4ChinAutLog CALI ... ... ... 8.77 1.50 902 2.92 -8.9ChinaAuto CAAS ... ... 6 5.90 4.04 4 4.27 -11.0ChinaBio CBPO ... ... 19 120.46 71.85 81 85.44 +8.5ChinCer rs CCCL ... ... ... 4.28 1.25 131 1.63 -31.8ChiCmCr h CCCR ... ... ... 4.00 .97 80 1.12 -18.8ChiCustR n CCRC ... ... ... 23.40 10.75 371 17.28 +1.3ChiFnOnl JRJC ... ... ...dd 4.14 1.32 177 1.93 -28.0ChinaHGS HGSH ... ... 2 4.48 1.18 73 1.38 +12.4ChinInfoT h CNIT ... ... ...dd 5.20 .65 101 1.69 +14.2ChnaIntNt n CIFS ... ... ... 66.10 10.81 96 33.70 -19.7 ChinaJJ h CJJD ... ... ...dd 1.86 1.17 16 1.37 +10.5ChinLend h CLDC .32e 14.9 ... 6.89 1.66 4 2.15 -30.9ChinaLodg HTHT .64e .5 ...cc 166.19 68.49 254 136.24 -5.7ChinaNRes CHNR ... ... ... 4.23 1.88 39 2.15 -19.5ChiRecy rs CREG ... ... ... 9.39 .95 2313 2.38 -15.0ChnaTcF rs CNTF ... ... ... 3.60 2.02 14 2.07 -20.2tChXDPlas CXDC ... ... 3 5.00 4.00 111 3.85 -16.3ChiCache lf CCIH ... ... ...dd 4.75 .72 241 1.29 -23.7ChinaNt rs CNET ... ... ...dd 11.90 .90 582 2.83 +159.6ChipMOS IMOS 1.97e 14.1 17 21.99 13.49 111 13.93 -21.1ChromaDx n CDXC ... ... ... 7.24 2.86 350 3.57 -39.3ChrchllD CHDN 1.52f .6 32 285.70 162.25 62 274.85 +18.1ChuysHldg CHUY ... ... 27 32.10 18.00 184 28.40 +1.2CideraTh n CDTX ... ... ...dd 8.80 3.70 72 4.35 -36.0Cimpress CMPR ... ... ...dd 171.76 80.61 213 140.68 +17.4tCinnFin CINF 2.12f 3.1 20 81.98 68.49 741 69.35 -7.5Cinedigm rs CIDM ... ... ... 3.00 1.11 21 1.63 +8.7Cintas CTAS 1.62f .9 32 178.34 119.54 538 173.01 +11.0Cirrus CRUS ... ... 12 71.97 34.78 4225 37.75 -27.2Cisco CSCO 1.32f 3.0 23 46.16 30.36 23572 44.44 +16.0CitiTrends CTRN .32 1.1 29 32.49 17.34 90 30.00 +13.4CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 1 2.53 -33.4Citiz&Nthn CZNC 1.08 4.5 20 26.75 22.00 8 24.11 +.5CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 2 13.88 +2.8CitizFst CZFC .23e .9 18 26.55 20.15 26.29 +9.5CitizHold CIZN .96 4.3 17 26.00 21.18 2 22.45 -2.8CitrixSy s CTXS ... ... 29 105.00 73.34 2029 104.81 +19.1CtyHld CHCO 1.84f 2.6 20 75.85 58.80 60 71.09 +5.4CivistaBcsh CIVB .28 1.2 17 24.69 18.82 37 22.73 +3.3Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.20 165 7.05 -10.2CleanEngy CLNE ... ... ...cc 3.05 1.31 1292 1.76 -13.3tClearOne CLRO .28 4.8 ...dd 11.25 5.90 6 5.84 -34.7ClrAllCGr n CACG ... ... ... 30.58 24.37 72 28.37 +1.8ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 27 15.30 11.00 25 12.20 -.4ClearsBio n CLSD ... ... ...dd 15.06 5.30 353 12.15 +73.6ClearSign CLIR ... ... ...dd 4.70 1.65 74 1.85 -48.6ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 32 17.58 -7.4CleBio hrs CBLI ... ... ...dd 4.36 2.24 4 2.81 -29.9ClovisOnc CLVS ... ... ...dd 99.45 42.20 864 43.31 -36.3CoDiagn n CODX ... ... ... 6.85 1.45 6 1.91 -27.7CoBizFncl COBZ .40f 2.0 31 22.01 15.39 244 20.07 +.4CoStar CSGP ... ... 85 392.07 238.91 220 373.27 +25.7CoastwayB CWAY ... ... 74 27.60 19.30 14 27.25 +28.5CocaBtl COKE 1.00 .6 27 249.54 160.00 29 162.40 -24.6CocrystP n COCP ... ... ... 6.45 1.75 121 1.85 -59.8CodaOct n CODA ... ... ... 6.56 3.28 5 4.14 -13.2Codexis CDXS ... ... ...dd 13.60 3.95 153 11.55 +38.3CdrsVlly CVLY .62b 2.1 17 33.46 22.82 3 29.13 +5.8CoffeeH JVA ... ... ...dd 4.99 3.65 4 4.10 -3.7CogentC CCOI 2.08f 4.2 ...cc 54.85 35.75 441 49.10 +8.4Cognex s CGNX .18 .4 35 72.99 39.90 2723 46.13 -24.6CognizTch CTSH .80f 1.0 25 85.10 60.16 3284 81.36 +14.6CohBar n CWBR ... ... ... 6.97 4.44 11 4.95 -.4Coherent COHR ... ... 24 329.00 157.47 598 167.31 -40.7CoherusBio CHRS ... ... ...dd 24.70 8.05 1785 14.90 +69.3Cohu COHU .24 1.1 54 26.17 15.55 242 22.06 +.5CollPlant n CLGN ... ... ... 8.99 5.22 5.54 -38.1CllctUnv CLCT .70 4.6 14 30.82 14.23 83 15.13 -47.2Collegium n COLL ... ... ...dd 29.90 7.37 311 22.65 +22.7Colliers CIGI .10 .1 25 73.80 46.60 59 72.95 +20.9ColonyBk CBAN .20f 1.2 16 19.50 11.10 3 16.70 +14.4ColBnkg COLB 1.04f 2.6 21 48.06 35.67 294 40.54 -6.7ColumFn n CLBK ... ... ... 15.83 15.30 684 15.55 +.8ColuSprtw COLM .88 1.1 28 87.97 51.56 339 81.03 +12.7Colmbus CMCO .20f .6 95 44.55 23.19 152 35.29 -11.7tComcast s CMCSA .76f 2.5 15 44.00 31.18 21693 31.01 -22.3CommScpe COMM ... ... 29 42.75 26.29 3773 28.30 -25.2CmcBMO CBSH .94f 1.5 19 65.13 49.43 291 63.16 +13.1CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 4 25.69 -2.5ComHub A CHUBA ... ... 81 24.53 15.54 98 22.67 +3.1ComHub C CHUBK ... ... 81 22.75 15.53 332 22.68 +10.2CmclVehcl CVGI ... ... ...dd 13.90 5.55 348 6.79 -36.5CommSys JCS .16 4.5 ...dd 4.89 3.18 2 3.57 +.3CmtyBkTr ESXB ... ... 22 9.35 7.65 10 8.70 +6.7CmtyFinCp TCFC .40 1.1 17 40.69 32.06 1 36.50 -4.7CommuFt n CFBI ... ... ... 15.00 10.95 3 11.50 -.9CmtyHlt rt CYHHZ ... ... ... .05 .01 149 .01 +14.3CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 33 48.25 +2.4CmtyWest CWBC .20f 1.7 17 12.97 9.95 3 11.80 +10.8CommVlt CVLT ... ... ... 71.45 48.35 664 67.65 +28.9Compugn CGEN ... ... ...dd 5.40 2.25 161 3.60 +44.0CmptrPr CPSI .40 1.4 48 36.15 26.35 117 29.45 -2.0CmpTask CTG .24 3.2 ... 9.62 4.90 16 7.49 +46.9CmstkH rs CHCI ... ... ... 3.90 1.20 7 2.34 +37.6Comtech CMTL .40 1.4 28 32.94 13.75 120 29.55 +33.6ConatusPh CNAT ... ... ...dd 9.20 3.22 653 3.48 -24.7ConcertPh CNCE ... ... ...dd 30.71 11.88 378 19.68 -23.9tConcrdInt g CXRX .30 107.1 1 2.10 .29 616 .28 -57.4Conformis n CFMS ... ... ...dd 5.98 1.15 583 1.35 -43.3ConiferH n CNFR ... ... ...dd 8.00 5.00 1 5.65 -2.6Conmed CNMD .80 1.2 23 67.39 47.41 176 65.38 +28.3Conns CONN ... ... ...cc 37.80 15.10 352 25.10 -29.4ConnectOne CNOB .30 1.2 23 31.40 21.04 188 25.55 -.8ConnWtrSv CTWS 1.19 1.7 33 69.72 48.86 39 68.76 +19.8ConsolCom CNSL 1.55 13.8 ... 24.06 10.31 826 11.22 -8.0ConsolWtr CWCO .34 2.4 37 15.35 11.10 31 14.05 +12.3sConstAlph n CNAC ... ... ... 9.95 9.55 2 9.98 +2.4ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 0 10.50 +3.1ConstAl rt CNACR ... ... ... .95 .25 8 .33 +6.5ConsuPtf CPSS ... ... 5 4.94 3.27 24 3.52 -15.2ContraFect CFRX ... ... ... 2.31 .80 29 1.50 +48.5ContraVir CTRV ... ... ...dd .84 .21 141 .25 -30.8Control4 CTRL ... ... 35 35.99 16.32 492 20.95 -29.6ConvrgOn n CVON ... ... ... 10.83 8.01 17 8.75 -12.3ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 37 52.73 28.89 1178 52.28 +21.0CorbusPhm CRBP ... ... ...dd 9.96 5.30 256 6.20 -12.7Corcept CORT ... ... 18 25.96 9.00 762 16.84 -6.8CoreMrk s CORE .40 2.0 23 38.37 19.53 356 20.34 -35.6Corium CORI ... ... ...dd 13.93 4.04 197 9.76 +1.6CorOnDem CSOD ... ... ...dd 46.19 33.24 373 44.97 +27.3Corvel CRVL ... ... 27 61.20 44.35 17 49.40 -6.6CorvusPh n CRVS ... ... ...dd 17.64 7.42 18 9.42 -9.1Costco COST 2.28f 1.2 30 199.88 150.00 1805 193.01 +3.7CountrP rs CPAH ... ... ...dd 7.30 1.75 63 2.41 -24.9CountyBcp ICBK .28f 1.0 17 33.94 22.73 1 27.94 -6.1CoupaSft n COUP ... ... ... 50.90 27.33 898 49.29 +57.9Covenant CVTI ... ... 31 33.36 15.86 156 27.73 -3.5CowenInc s COWN ... ... 41 18.25 11.63 206 15.30 +12.1Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 38 25.21 -1.9CrackerB CBRL 4.80 2.9 20 179.12 141.75 234 163.56 +2.9CraftBrew BREW ... ... 38 20.40 13.35 37 18.65 -2.9Cray Inc CRAY ... ... 74 28.60 16.50 639 27.50 +13.6CreditAcc CACC ... ... 16 377.82 201.89 150 322.40 -.3CSVixMd rs TVIZ ... ... ...q 20.51 7.93 7 11.04 +23.1CSVixSh rs TVIX ... ... ...q 34.45 4.66 80652 7.10 +28.2CSVixST rs VIIX ... ... ...q 27.21 10.84 98 17.51 +48.6CSSilvCC SLVO .60e 7.9 ...q 8.73 7.28 11 7.63 -3.4CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 21 9.01 -.2CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 610 24.95 +5.7CSVS3xInG DGLD ... ... ...q 55.21 37.83 37 42.86 -1.7CS VS3xGld UGLD ... ... ...q 12.72 9.19 537 10.92 -2.0CSVSVixMT VIIZ ... ... ...q 9.01 5.70 7.04 +16.2CSVIVxMT ZIV ... ... ...q 94.42 60.60 92 68.50 -22.7CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 28.96 +8.7CS VSSilv USLV ... ... ...q 14.96 9.03 2763 9.89 -14.8Cree Inc CREE ... ... ...dd 45.43 20.50 1873 40.22 +8.3Cresud CRESY .45e 2.4 ... 23.69 17.31 205 18.40 -16.7Criteo SA CRTO ... ... 23 56.00 21.00 1115 26.27 +.9Crocs CROX ... ... ...dd 17.43 5.93 633 15.61 +23.5CronosGp n CRON ... ... ... 10.39 5.12 1844 5.87 -23.0CrssCtryHl CCRN ... ... 24 14.65 9.07 879 10.61 -16.8CrownCfts CRWS .32 5.5 12 8.05 5.40 3 5.80 -10.1CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.32 144 7.73 -10.0Ctrip.com s CTRP ... ... 26 60.65 40.13 3192 41.38 -6.2CueBioph n CUE ... ... ... 17.99 10.30 22 11.57 -.5CumbldPh CPIX ... ... ...dd 7.96 5.39 8 6.50 -11.7Curis CRIS ... ... ...dd 2.48 .47 2664 .50 -28.4Cutera CUTR ... ... 67 55.00 18.50 186 52.50 +15.8Cyanotch h CYAN ... ... ...dd 5.78 3.25 3 4.20 +7.4CybrOpt CYBE ... ... 82 25.69 11.35 42 15.55 +3.7CyberArk CYBR ... ... 72 56.15 39.34 732 55.07 +33.1Cyclacel pf CYCCP .60 9.6 ... 8.75 5.11 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 98 1.43 -17.8CymaBay CBAY ... ... ...dd 15.59 3.18 335 12.14 +32.0CypSemi CY .44 2.9 25 18.87 12.50 6531 15.10 -.9Cyren Ltd CYRN ... ... ...dd 3.15 1.35 19 2.85 +14.0CyrusOne CONE 1.84 3.4 ...dd 65.73 43.49 2600 54.79 -8.0CytRx rs CYTR ... ... ... 5.99 1.43 222 1.74 +3.0Cytokinetic CYTK ... ... ...dd 16.70 6.75 184 8.35 +2.5CytomX n CTMX ... ... ...dd 35.00 13.00 266 24.90 +18.0Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 840 .25 -17.2Cytosorbnt CTSO ... ... ... 8.35 3.30 90 7.95 +22.3D -:DBV Tech DBVT ... ... ... 50.57 20.08 92 22.52 -8.5DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 1 10.06 +.6DHX Mda n DHXM .08 ... 30 6.05 2.60 16 2.70 -23.9DLH Hldgs DLHC ... ... 68 6.83 4.10 6.09 -1.1DMC Globl BOOM .08 .2 ...dd 40.50 12.40 167 38.50 +53.7DNB Fncl DNBF .28 .8 15 37.15 30.00 14 34.85 +3.4DSP Gp DSPG ... ... ...cc 13.95 10.80 37 11.90 -4.8DXP Ent DXPE ... ... 40 43.21 24.86 74 36.35 +22.9DailyJourn DJCO ... ... ...cc 250.95 195.00 232.78 +1.1Daktronics DAKT .28 3.1 39 10.86 8.54 94 9.06 -.8DareBio rs DARE ... ... ... 12.40 .74 576 1.01 -53.3DarioHlth DRIO ... ... ... 3.64 1.32 11 1.80 +12.4DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.25 9 11.12 +20.1Daseke n DSKE ... ... ... 14.52 8.16 844 8.49 -40.6Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 20 16.49 4.72 291 6.96 -42.2Datawatch DWCH ... ... ...dd 12.65 7.40 44 9.05 -4.7DaveBuster PLAY ... ... 14 73.48 37.85 747 40.94 -25.8DavidsT g n DTEA ... ... ...dd 6.75 3.20 3 3.75 -3.8DavSelFn n DFNL ... ... ... 25.62 20.49 10 23.62 -1.4DavSelEq n DUSA ... ... ... 25.32 20.34 14 23.29 -.5DavSelW n DWLD ... ... ... 28.88 21.57 9 25.83 -1.6sDawsonGeo DWSN .05p ... ...dd 7.67 3.70 71 7.68 +54.5Deciphera n DCPH ... ... ... 29.98 15.15 42 24.61 +8.6DelFriscos DFRG ... ... ...dd 18.85 11.70 62 15.90 +4.3DelTaco TACO ... ... 9 15.99 10.15 795 10.79 -11.0DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 58 .94 -13.8DeltaTch h DELT ... ... ... 4.70 .91 192 1.13 +6.5DenaliTh n DNLI ... ... ... 25.79 14.72 234 18.15 +16.0Dennys DENN ... ... 29 17.75 10.87 499 15.73 +18.8Dentsply XRAY .35 .7 ...dd 68.98 48.25 2174 49.24 -25.2Depomed DEPO ... ... ...dd 12.30 4.31 1217 5.99 -25.6Dermira DERM ... ... ...dd 34.45 6.98 444 9.15 -67.1DescSys DSGX ... ... 87 31.23 22.65 38 29.65 +4.4DestMatrn DEST .80 27.5 ...dd 4.98 1.02 45 2.91 -2.0Dest XL DXLG ... ... ...dd 2.75 1.46 49 1.60 -27.3Deswell DSWL .28 9.2 ...dd 3.64 1.85 3 3.05 +12.1Determine DTRM ... ... ...dd 3.93 1.23 30 1.52 -15.6sDexCom DXCM ... ... ...dd 81.91 42.62 4688 83.81 +46.0tDiamHill DHIL 7.00e ... 13 219.90 187.63 11 189.30 -8.4DiambkEn FANG ... ... 25 134.60 82.77 1998 126.51 +.2DianaCnt rs DCIX ... ... ...dd 3272.22 1.31 96 1.52 -62.6DicernaPh DRNA ... ... ...dd 15.00 2.69 652 14.02 +55.3DifferBr rs DFBG ... ... ...dd 2.45 .70 3 1.05 +10.5DiffusP hn DFFN ... ... ...dd 3.93 .50 99 .55 -53.3DigiIntl DGII ... ... 42 12.53 8.50 80 11.65 +22.0Digimarc DMRC ... ... ...dd 41.75 22.85 45 27.30 -24.5Digirad DRAD .22 13.3 ...dd 4.75 1.25 97 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 9 2.35 -11.3DigitlTurb APPS ... ... ...dd 2.59 .94 437 1.68 -6.1DimeCBc DCOM .56 2.9 19 22.65 17.75 143 19.30 -7.9Diodes DIOD ... ... 48 35.36 22.44 231 29.09 +1.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, May 4, 2018 2 0 1 8 0 5 0 4 m m 1 0 p d f 1 0 4 M a y 1 8 0 0 : 4 3 : 5 9

PAGE 44

DiscIncA DISCA ... ... 12 29.00 15.99 9220 22.87 +2.2DiscIncB DISCB ... ... 17 48.85 19.25 33.00 +33.1DiscIncC DISCK ... ... 11 28.09 14.99 6042 21.63 +2.2tDishNetw h DISH ... ... 15 66.50 32.87 3069 33.09 -30.7Diversicre DVCR .22 3.0 19 12.25 6.45 0 7.25 -27.6DivrsRest SAUC ... ... 2 4.12 1.15 1 1.33 -16.9DixieGrp DXYN ... ... ...dd 5.21 2.60 34 3.00 -22.1sDocuSign n DOCU ... ... ... 40.89 37.00 2784 41.96 +5.6DgssInt A n DOGZ ... ... ... 6.40 3.55 0 3.90 -34.0DollarTree DLTR ... ... 13 116.65 65.63 1121 95.56 -10.9DolphnEnt n DLPN ... ... ... 5.77 2.47 43 3.20 -11.1DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 24 18.25 13.28 53 13.95 -19.4DonegalB DGICB .50f 3.8 25 15.91 13.00 13.00 -14.6DorchMin DMLP 1.41e 7.8 19 18.70 13.90 48 18.00 +18.4Dorman DORM ... ... 21 88.50 56.36 117 64.04 +4.7DovaPh n DOVA ... ... ... 37.00 16.98 157 27.80 -3.5DragVic n LYL ... ... ... 14.99 3.09 15 3.83 -12.2DrprOkw n DOTA ... ... ... 9.90 9.71 9.89 +1.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 76 .58 +16.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 0 10.74 +1.9DropCar rs DCAR ... ... ... 13.52 1.57 116 1.76 -56.9Dropbox n DBX ... ... ... 34.83 27.75 1126 30.19 +6.0DryShips s DRYS .15e ... 1 320.95 .98 267 3.45 -2.3DuluthH n DLTH ... ... 23 22.49 15.13 123 17.06 -4.4Dunkin DNKN 1.39 2.2 26 68.45 50.89 767 61.97 -3.9DurectCp DRRX ... ... ...dd 2.55 .75 1089 1.82 +97.4Dynasil DYSL ... ... 8 2.06 1.09 9 1.30 +10.0Dynatronic DYNT ... ... ...dd 3.75 2.10 2 2.85 -1.2DynavaxT DVAX ... ... ...dd 24.45 5.15 1101 16.25 -13.1E -:E-Trade ETFC ... ... 24 61.93 33.06 2186 60.45 +21.9eBay s EBAY ... ... 25 46.99 32.99 8702 37.64 -.3eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 71 26.10 -3.1EDAP TMS EDAP ... ... ... 3.85 2.07 13 2.38 -17.1eHealth EHTH ... ... ...dd 28.59 13.61 91 18.30 +5.4EMC Inc s EMCI .88f 3.4 14 32.19 25.70 8 26.01 -9.3ENDRA n NDRA ... ... ... 5.88 2.15 608 2.90 -40.3ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.70 .73 19 .82 -6.2ESSA Bcp ESSA .36 2.4 22 16.80 14.16 21 14.71 -6.1EtfLonCanc CNCR ... ... ... 32.32 21.09 11 26.38 +10.9EtfAlpSmC SMCP ... ... ...q 27.10 23.22 3 25.00 -4.2EtfValidea VALX ... ... ...q 30.40 26.20 0 29.01 IsectPsGr ef PMPT ... ... ... 28.26 24.47 1 26.29 -3.4tEV Engy EVEP ... ... ...dd 1.52 .13 459 .12 -75.9EXFO g EXFO ... ... ...dd 5.40 3.63 1 3.70 -14.9EagleBncp EGBN ... ... 18 69.80 46.20 98 59.60 +2.9EagBcMT EBMT .36 1.8 16 21.95 17.35 15 19.75 -5.7EagleBkS rs EGLE ... ... ...dd 5.75 4.18 268 5.28 +17.9EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.52 -4.0EaglePhm EGRX ... ... 16 97.15 45.05 175 52.81 -1.1EstWstBcp EWBC .80 1.2 19 69.25 52.86 736 66.71 +9.7EastrAcq n EACQ ... ... ... 10.30 9.25 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 5 29.25 +11.9EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 3 7.00 +73.7EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 99.98 49.96 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.96 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.40 112 78.40 -1.1Echelon rs ELON ... ... ...dd 7.20 4.09 5 4.20 -24.2EchoGLog ECHO ... ... 62 32.95 13.00 414 25.95 -7.3tEchoStar SATS ... ... 13 62.50 51.70 272 51.79 -13.5Eco-StimE ESES ... ... ...dd 1.97 .86 79 1.02 -19.0EcologyEn EEI .40 3.1 ...dd 13.45 10.25 9 12.86 +22.5EdgeTher n EDGE ... ... ...dd 17.77 .95 835 .99 -89.4Edgewater EDGW ... ... ...dd 7.52 5.19 20 5.67 -9.1EditasM n EDIT ... ... ...dd 45.02 13.12 907 31.60 +2.8EducDevel EDUC .36 1.5 41 27.93 6.90 9 24.35 +28.5eGain EGAN ... ... ...dd 9.50 1.45 88 9.00 +71.4EgaletCp EGLT ... ... ...dd 3.83 .55 347 .72 -27.9EigerBio rs EIGR ... ... ...dd 16.20 6.10 84 8.30 -40.58Point3E n CAFD 1.12 9.3 13 15.92 11.69 49 12.09 -20.5EksoBio n EKSO ... ... ...dd 4.77 .99 85 1.73 -18.8ElPolLoc h LOCO ... ... 45 14.85 9.05 516 9.85 -.5ElbitIm rs EMITF ... ... ... 3.55 2.12 8 2.59 -8.8tElbitSys ESLT 1.76 1.5 19 153.13 113.59 45 113.61 -14.8EldorRsts ERI ... ... 52 43.15 18.05 730 40.00 +20.7ElectSci ESIO ... ... 30 27.72 6.73 596 17.84 -16.8ElectroSen ELSE ... ... 13 5.24 2.96 4.13 +2.0ElectArts EA ... ... 27 131.13 93.62 11270 120.17 +14.4EFII lf EFII ... ... ... 50.98 25.28 627 30.70 +4.0ElectrAc n ELEC ... ... ... 10.46 9.93 10.45 +1.3ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 0 10.52 -.8ElevenBio EBIO ... ... ...dd 3.50 .62 14385 3.29 +305.7ElmiraSB ESBK .92 4.5 17 21.10 18.90 0 20.55 +.5EloxxPh n ELOX ... ... ... 14.20 11.11 113 13.53 +18.7EltekLtd rs ELTK ... ... ... 8.95 2.65 373 4.04 -1.0EmclaireF EMCF 1.12f 3.5 17 33.98 26.50 0 32.35 +6.6Emcore EMKR 1.50e ... 21 12.20 4.40 210 4.85 -24.8EmmisC rs EMMS ... ... 1 4.80 2.33 22 4.67 +32.7EmpirRst rs NYNY ... ... ...dd 30.98 15.88 26 19.20 -28.9sEnantaPh ENTA ... ... ...cc 97.43 29.46 154 98.49 +67.8EncoreCap ECPG ... ... 12 52.00 32.21 85 43.90 +4.3EncorW WIRE .08 .2 15 58.70 37.30 100 46.58 -4.3Endo Intl ENDP ... ... ...dd 14.15 5.27 3818 5.43 -29.9Endocyte ECYT ... ... ...dd 11.54 1.17 793 10.81 +152.6Endologix ELGX ... ... ...dd 7.66 3.75 582 4.34 -18.9EndurIntl EIGI ... ... ...dd 9.50 6.95 1029 8.75 +4.2Energous WATT ... ... ...dd 33.50 6.91 904 18.06 -7.1EngyFocus EFOI ... ... ...dd 3.52 1.51 21 2.28 -6.9EnrgyRec ERII ... ... ...cc 11.30 6.13 348 7.81 -10.7EnrgXXi hn EGC ... ... ...dd 28.40 3.41 605 6.52 +13.6Enphase ENPH ... ... ...dd 5.58 .65 1924 4.50 +86.7sEnsignGp s ENSG .18 .6 37 29.24 18.00 496 31.60 +42.3EnstarGp ESGR ... ... 13 237.30 180.50 13 209.00 +4.1EntegraFn ENFC ... ... 24 30.70 22.00 1 28.50 -2.6Entegris ENTG .28 .9 28 38.25 21.78 748 32.70 +7.4EntBcpMA EBTC .58 1.6 20 38.25 29.02 4 36.64 +7.6EntFinSv EFSC .44 .9 18 51.55 36.65 196 51.35 +13.7Epizyme EPZM ... ... ...dd 21.40 9.30 249 13.40 +6.8ePlus s PLUS ... ... 21 97.75 67.65 49 82.10 +9.2Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 1441 398.13 -12.2EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.63 -2.5EqtyBcsh n EQBK ... ... 25 40.94 29.13 29 38.49 +8.7Ericsson ERIC .13e 1.7 ... 7.93 5.52 4416 7.52 +12.6ErieInd ERIE 3.36 3.0 28 129.73 106.63 28 113.72 -6.7ErytechP n ERYP ... ... ... 30.56 17.50 1 20.44 -7.2Escalade ESCA .50 3.8 14 14.40 11.31 3 13.30 +8.1Esperion ESPR ... ... ...dd 82.68 30.95 14851 36.93 -43.9EsqFnHld n ESQ ... ... ... 25.92 14.51 20 24.12 +22.2EssaPh gs EPIX ... ... ... 51.00 2.00 108 3.43 -21.7Essendant ESND .56 6.2 ...dd 18.30 7.20 702 9.03 -2.6EstreAm n ESTR ... ... ... 12.50 8.39 11.96 +38.4EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 45 31.27 9.90 1413 30.85 +50.9sEuroTech CLWT ... ... ... 5.65 2.00 7649 5.75 +73.7Euronet EEFT ... ... 18 101.07 70.67 692 78.69 -6.6Euroseas rs ESEA ... ... ... 2.73 1.13 39 2.18 +28.0Ever-Glory EVK ... ... 9 3.90 1.96 2 3.70 +57.4Everbrdg n EVBG ... ... ...dd 39.12 21.56 157 38.23 +28.6EvrspnTc n MRAM ... ... ...dd 25.39 6.40 44 7.10 -5.3EvineLive EVLV ... ... ... 1.62 .76 523 1.18 -15.7EvofemBio EVFM ... ... ...dd 12.56 .30 24 7.85 +302.6Evogene EVGN ... ... ...dd 5.75 2.66 1 3.14 +2.3EvokePhm EVOK ... ... ...dd 4.09 1.85 40 2.46 +8.8Evolus n EOLS ... ... ... 12.97 6.75 34 7.48 -35.0tEvolvgSys EVOL .44 12.4 10 5.85 3.60 5 3.55 -24.5ExOne XONE ... ... ...dd 14.43 6.72 70 6.85 -18.5ExactSci h EXAS ... ... ...dd 63.60 29.45 1964 49.08 -6.6ExTrRobo ROBO .07e .2 ...q 46.20 33.14 412 40.03 -3.1tExelaTch n XELA ... ... ... 10.00 4.37 169 4.38 -15.0Exelixis EXEL ... ... 45 32.50 18.03 8259 22.22 -26.9ExlSvcHld EXLS ... ... 38 64.34 46.56 135 53.21 -11.8Expedia EXPE 1.20 1.1 51 161.00 98.52 2116 111.28 -7.1ExpdIntl EXPD .84 1.3 23 67.63 51.96 798 62.99 -2.6sExponent s EXPO 1.04 1.2 52 87.68 56.95 70 86.95 +22.3ExpScripts ESRX ... ... 9 85.07 55.80 4997 72.20 -3.3ExtrOilGs n XOG ... ... ... 17.15 10.28 990 14.05 -1.8ExtrmNet EXTR ... ... ...dd 15.55 7.47 1398 10.65 -14.9EyePtPh EYPT ... ... ...dd 2.88 .93 1031 2.61 +141.7EyegatePh EYEG ... ... ... 2.43 .29 786 .46 -56.9Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 8 8.13 -18.0sEzcorp EZPW ... ... 21 14.30 7.55 1240 14.60 +19.7F -:sF5 Netwks FFIV ... ... 22 166.86 114.63 1013 168.32 +28.3FAT Br n FAT .12p ... ... 13.99 5.54 5 5.72 -35.9FC GlbRlty FCRE ... ... ... 1.68 .65 523 1.09 +19.8FFBW n FFBW ... ... ... 12.50 10.30 4 10.85 -1.5FLIR Sys FLIR .64 1.2 32 54.82 33.95 819 53.68 +15.1FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 1 36.34 -.4FNCB Bc n FNCB .04p ... ... 10.00 8.79 3 9.50 +2.7FRP Hldgs FRPH ... ... 19 59.95 39.38 6 57.60 +30.2FS Bncp FSBW .56f 1.0 12 59.81 42.77 13 56.84 +4.2FSB Bcp n FSBC ... ... ... 18.23 14.60 3 17.32 +1.9FTD Cos FTD ... ... ...dd 20.73 3.46 278 6.42 -10.7Facebook FB ... ... 33 195.32 144.42 23893 174.02 -1.4FDaves DAVE ... ... ...dd 9.65 3.38 19 8.25 +26.0Fanhua FANH .52e 1.9 46 33.81 7.31 296 27.03 +25.0tFarmerBrs FARM ... ... ...dd 35.75 27.40 41 27.35 -14.9FarmMer s FMAO .52 1.2 25 46.00 24.00 3 44.97 +10.2FarmCB FFKT .50 1.0 21 51.20 32.60 30 50.35 +30.8FarmersNB FMNB .28f 1.9 18 15.95 12.80 13 14.80 +.3FaroTech FARO ... ... ...dd 65.35 32.00 78 51.00 +8.5Fastenal FAST 1.48 3.0 24 58.74 39.79 3266 49.49 -9.5FateThera FATE ... ... ...dd 14.45 2.52 448 9.70 +58.8Fauquier FBSS .48 2.3 42 22.25 17.24 1 21.23 -3.1FedlStAc n FSAC ... ... ... 9.84 9.65 100 9.72 +.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 2 10.39 +1.4FedNatHld FNHC .32 1.9 22 17.59 9.78 33 17.12 +3.3FenncPhr n FENC ... ... ... 14.99 7.55 113 12.49 +24.7Ferrogl n GSM .16 1.4 ... 17.61 8.54 572 11.48 -29.1Fibrocll rs FCSC ... ... ...dd 4.64 .51 79 .56 -12.8FibroGen FGEN ... ... ...dd 63.00 25.35 361 46.15 -2.6FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.50 +22.3FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 32 277.94 +2.5FidelSo LION .48 2.1 15 24.96 20.28 83 22.76 +4.4FidusInvst FDUS 1.56a 11.9 8q 18.11 12.63 85 13.10 -13.7FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.81 +3.2FiestaRst FRGI ... ... ...dd 25.30 15.50 143 20.70 +8.9FifthThird FITB .64 2.0 10 34.57 23.20 5914 32.28 +6.4FifthT pf FITBI 1.66 5.9 ... 30.90 27.00 47 28.28 -.851job JOBS ... ... ...cc 93.16 39.85 166 85.48 +40.5FinTcII n FNTE ... ... ... 11.76 9.70 33 9.95 +.3FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 0 10.56 +.6FinclEngin FNGN .32f .7 56 45.00 24.45 2064 44.50 +46.9FnclInst FISI .96f 3.0 16 34.45 25.65 56 31.55 +1.4Finisar FNSR ... ... 13 28.99 14.25 1584 16.22 -20.3FinLine FINL .46 3.4 30 16.38 6.90 525 13.54 -6.8FinjanH FNJN ... ... 5 4.06 1.66 86 2.94 +36.1FireEye FEYE ... ... ...dd 19.36 12.04 10931 16.75 +18.0FstBcpME FNLC .96 3.4 16 32.33 25.00 7 27.86 +2.3FtBcpNC FBNC .40f 1.0 22 41.76 27.50 75 38.12 +8.0FstBcMiss FBMS .20f .6 20 35.10 26.05 73 32.65 -4.5FstBkNJ FRBA .12 .8 31 14.95 11.15 46 14.15 +2.2FstBusey rs BUSE .80f 2.7 20 32.88 27.33 79 29.38 -1.9FBusnFn s FBIZ .56 2.2 19 26.95 20.57 4 25.72 +16.3FrstCap FCAP .92f 2.5 18 43.02 29.81 1 37.11 +1.0sFtChoBc n FCBP ... ... ... 27.75 27.17 1 27.82 +.2FCtzBA FCNCA 1.40 .3 21 463.44 323.74 24 424.61 +5.4FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 29 31.32 +9.0FCmtyCp FCCO .40 1.8 22 24.87 18.50 5 22.80 +.9FtConnBcp FBNK .64f 2.6 19 28.50 23.25 17 25.00 -4.41stCnstBn FCCY .24 1.1 17 22.53 16.15 7 21.55 +17.8FstDeFn FDEF 1.20 2.0 16 62.42 47.01 47 60.73 +16.9FFnclOH FFBC .76 2.5 20 31.85 22.80 314 30.55 +15.9FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.7 26 51.70 37.31 187 50.10 +11.2 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 19 42.30 -6.7FstFnNwst FFNW .32f 1.9 19 17.91 13.13 31 16.86 +8.7FstFound s FFWM ... ... 22 19.84 15.06 441 18.24 -1.6FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 11 26.40 +5.6FsHawaii n FHB .96 3.4 ... 32.36 26.30 412 27.92 -4.3FIntntBcp INBK .24 .7 13 42.40 25.48 24 32.80 -14.0FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 0 25.71 -3.1FstIntBc A FIBK 1.12 2.8 18 42.90 33.33 130 40.50 +1.1FstMerch FRME .72 1.7 19 45.42 37.09 102 43.12 +2.5FstMidIll FMBH .68a 1.8 16 42.03 31.05 19 37.15 -3.6FMidBc FMBI .44f 1.8 19 26.55 20.50 427 24.41 +1.7FstNwBc n FNWB ... ... 45 18.35 15.04 9 16.33 +.2FstSavFin FSFG .60f .8 18 80.01 49.31 1 72.50 +27.1FstSolar FSLR ... ... 40 81.72 29.23 2157 65.98 -2.31stSource SRCE .96f 1.8 19 54.65 44.33 31 52.11 +5.4FTNDXTc QTEC .58e .8 ...q 83.42 61.25 186 75.33 +4.7FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 29.40 +.2FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 20.15 -4.0FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 3 35.01 -2.0FT Europe FEP .65e 1.6 ...q 42.49 33.92 62 40.33 +3.3FT LatAm FLN 2.01e 9.6 ...q 23.27 17.73 102 20.91 +2.4FT Brazil FBZ 1.62e 10.5 ...q 18.24 12.96 5 15.36 -1.0FT China FCA .68e 2.2 ...q 34.79 21.00 0 30.47 +2.6FT Japan FJP .77e 1.3 ...q 63.38 51.01 8 58.13 -3.0FT SKorea FKO .59e 2.0 ...q 32.08 24.27 4 28.98 -1.9FT DevMkt FDT .96e 1.5 ...q 67.22 53.57 127 62.55 +.3FT EmMkt FEM .64e 2.3 ...q 31.32 21.90 187 27.97 +.3FT Germny FGM 1.04e 2.0 ...q 55.51 41.22 4 51.34 +.3FT Canada FCAN .29e 1.1 ...q 27.35 22.06 0 25.84 -2.6FT UK FKU 1.57e 3.8 ...q 42.89 35.33 1 40.88 +2.5FT Switzld FSZ .78e 1.5 ...q 56.74 47.36 3 52.07 -1.3FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 1 41.81 -1.5FT 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 70 41.32 -4.7FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.78 1 44.34 -.1FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 13 45.66 +4.0FstT BICK BICK .34e 1.1 ...q 33.60 24.47 7 29.62 -1.9FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.36 -3.0FtTrMun n MCEF ... ... ... 19.39 17.65 17.82 -4.9FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 28 49.17 -3.1FTNsdGrid GRID .19e .4 ...q 53.73 42.00 1 49.76 -2.4FTMltAInc MDIV 1.20e 6.6 ...q 19.62 17.60 88 18.05 -5.0FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 62 35.26 +.2FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 160 51.25 -.8FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.21 2 18.10 -2.9FT BuyInc FTHI .96 4.4 ...q 24.00 21.04 5 21.93 -5.9FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 7 48.84 -4.5FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 2 21.74 -5.7FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 625 60.01 +.1FT RisDiv RDVY .40e 1.4 ...q 32.00 26.22 59 29.30 -1.9FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 28 29.19 +1.9FT DWF5 FV .18e .6 ...q 31.03 24.02 349 28.50 +3.4FT AmIndR AIRR .08e .3 ...q 28.40 22.38 75 25.12 -8.4FT AI Rob n ROBT .07p ... ... 29.14 28.50 5 29.12 +1.3FT US Eq RNDV .35e 1.7 ... 23.04 19.30 0 20.65 -4.8FT SmCap RNSC .22e 1.0 ... 22.89 19.03 0 21.14 -1.8FT MdCap RNMC .19e ... ... 22.75 19.19 1 20.95 -3.5FT LgCap RNLC .18e ... ... 23.11 19.67 2 21.27 -2.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 2 51.89 -.6FTNsTrn ef FTXR .33e 1.4 ... 27.65 22.24 0 23.88 -7.9FT QualInc QINC .60e 2.5 ...q 26.90 23.20 0 24.06 -5.7FTNsSem ef FTXL .14e .5 ... 36.21 24.11 6 30.86 +1.9FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 21.19 -1.2FTNasPh ef FTXH .51e 2.6 ... 23.57 19.06 1 19.95 -6.8FTNsOil ef FTXN .37e 1.6 ... 23.27 16.85 7 23.08 +9.2FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 19.21 -7.6FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 128 29.36 FTDorW n FVC .17e .6 ... 28.96 22.19 34 26.55 +3.4FT DWInt IFV .32e 1.5 ...q 24.24 18.83 59 22.05 -.9FTEMCur FEMB 2.68e 6.6 ...q 48.17 39.91 8 40.87 -3.1FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 50.09 -.8FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.97 4 59.84 -1.2FT RivDev RFDI 1.09e 1.7 ... 68.99 58.32 22 64.33 +.4FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 60.26 6 71.66 +1.7FT RivEur RFEU .95e 1.4 ... 70.58 59.65 6 65.84 +.8FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 49.95 -3.2FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 216 49.71 -2.5FTN100ExT QQXT .14e .3 ...q 52.82 44.73 4 47.43 -2.4FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 7 19.18 -5.5FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 32.85 -.7FstTrDrcy ef DWPP .27e 1.0 ... 30.68 25.63 8 28.05 -2.5FTCloudC SKYY .13e .3 ...q 52.10 38.44 174 50.39 +9.8FTNdqAuto CARZ .88e 2.2 ...q 45.00 35.88 72 40.75 -3.5FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 15 27.00 -4.1FT GblNRs FTRI .45e 3.6 ...q 13.15 10.89 1 12.66 +2.3FT Cybersc CIBR .03e .1 ...q 26.61 20.59 89 25.89 +11.9FTIntlIPO FPXI .28e .8 ...q 39.87 29.76 6 36.54 +3.2FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 129 48.18 +.3FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 63 47.48 -2.2FT GlbCmd FTGC .26e ... ...q 21.49 18.97 71 21.40 +3.3FT MgdMu FMB 1.35 2.6 ...q 54.43 51.94 12 52.47 -2.0FTNDXEq QQEW .27e .5 ...q 63.55 51.97 69 57.95 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 40 53.84 +2.7FTSmartph FONE .86e 1.7 ...q 55.89 46.89 2 50.26 -3.7FstUSBcsh FUSB .08 .7 35 14.38 10.38 0 11.59 -9.5FstUtdCp FUNC .36f 1.9 20 20.25 13.90 6 18.80 +8.0First LI s FLIC .60 2.4 10 33.50 23.30 77 24.95 -12.5FsthdTech SVVC ... ... ...q 12.74 7.29 21 10.76 +20.1FstSvc n FSV .54f .8 38 74.49 57.17 17 70.30 +.5Fiserv s FISV ... ... 33 74.46 58.67 2334 68.99 +5.2FiveBelow FIVE ... ... ...cc 78.28 44.30 1201 71.99 +8.5FivePrime FPRX ... ... ...dd 48.87 15.66 716 17.24 -21.4FiveStar FVE ... ... ...dd 2.10 1.05 16 1.15 -23.3Five9 FIVN ... ... ...dd 34.23 17.95 1245 31.40 +26.2Flex Ltd FLEX ... ... 14 19.71 12.93 7329 13.99 -22.2FlexPhm n FLKS ... ... ...dd 8.98 2.68 56 4.10 +17.5FlxGlbImp ESGG ... ... ... 101.95 84.57 1 94.26 -.8FlxUS Imp ESG ... ... ... 70.00 56.06 62.71 -1.4FlxRAstAlo ASET ... ... ... 29.37 26.68 3 27.83 -3.2FlxUSQLgC QLC ... ... ...q 35.78 28.79 2 33.16 -.5FlxUSLgCp LKOR .41e ... ...q 55.13 49.96 8 50.07 -8.6FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.76 15 48.79 -4.1FlxDisDur MBSD .62e 2.7 ...q 24.42 23.09 2 23.12 -1.9FlexSh n FPAY ... ... ... 6.56 2.63 8 3.85 +1.3FlexionTh FLXN ... ... ... 32.25 16.51 319 25.26 +.9Flexstl FLXS .88 2.4 ... 57.79 34.74 4 37.15 -20.6Fluent Inc FLNT ... ... ... 6.95 2.20 109 2.75 -37.5Fluidigm FLDM ... ... ...dd 8.38 2.52 261 6.21 +5.4FlushFn FFIC .80f 3.2 18 31.45 24.59 91 25.22 -8.3Foamix FOMX ... ... ... 7.45 4.11 120 5.00 -16.8Fonar FONR ... ... 10 33.90 18.80 17 29.15 +19.7ForeScTc n FSCT ... ... ... 37.81 21.56 559 31.97 +.3ForshtAut n FRSX ... ... ... 11.70 2.44 1 3.12 -22.6FormFac FORM ... ... 21 18.65 11.00 1429 12.30 -21.4FormulaSy FORTY .34e 1.0 ... 45.65 32.55 0 33.00 -18.6ForrestR FORR .80 2.0 52 47.75 36.95 34 40.75 -7.8Forterra n FRTA ... ... 41 20.47 3.02 538 6.92 -37.7Fortinet FTNT ... ... ...cc 57.98 35.44 2793 56.11 +28.4FortressBio FBIO ... ... ...dd 5.54 3.14 118 3.76 -5.8FortB pfA FBIOP 2.34 10.4 ... 24.80 20.01 0 22.50 -1.1ForwrdA FWRD .60 1.1 24 64.80 49.23 155 54.16 -5.7Forward h FORD ... ... 24 4.45 1.02 184 1.45 +18.0ForwdPh FWP 23.12e ... ... 9.70 1.63 96 2.12 -42.4Fossil Grp FOSL ... ... ...dd 18.44 5.50 1260 14.58 +87.6Foster FSTR .16 .7 ...dd 30.30 14.05 58 22.20 -18.2FndtnMed FMI ... ... ...dd 87.10 31.70 526 69.95 +2.6FoxFactory FOXF ... ... 32 46.80 29.80 413 35.05 -9.8Francesca FRAN ... ... 11 16.09 4.51 493 4.75 -35.0FrankElec FELE .48f 1.1 26 47.20 36.00 115 42.70 -7.0tFredsInc FRED .24 13.8 ...dd 16.27 1.80 2167 1.74 -57.0FrghtCar lf RAIL .36 2.3 ...dd 20.46 12.53 256 15.44 -9.6FreqElec FEIM ... ... ...dd 10.76 7.53 2 8.90 -4.9Freshpet FRPT ... ... ...dd 20.95 11.25 291 19.70 +4.0Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 65.2 ... 27.34 7.68 1419 17.05 +95.8Frontr rs FTR 2.40 21.7 ... 29.10 6.08 8198 11.05 +63.5FuelTech FTEK ... ... ...dd 1.83 .71 26 1.35 +20.5FuelCell rs FCEL ... ... ...dd 2.49 .80 405 1.90 +11.8FulgentG n FLGT ... ... ... 10.83 2.73 40 3.98 -9.1FulingGbl n FORK ... ... ... 6.00 2.85 2 4.05 +2.5FullHseR FLL ... ... ...dd 4.10 2.10 43 3.36 -13.6FultonFncl FULT .48f 2.8 17 19.90 16.45 868 17.05 -4.7Funko n FNKO ... ... 48 9.90 5.81 102 9.05 +36.1FusionTel FSNN ... ... ...dd 4.42 1.11 527 3.06 -18.4FutFintch lf FTFT ... ... ... 8.00 1.30 518 2.28 -45.3FuweiF rs FFHL ... ... ...dd 4.93 2.35 63 3.62 +23.0G -:GWilliFood WILC ... ... 22 7.66 5.11 1 6.93 -3.6G1Thera n GTHX ... ... ... 42.78 12.04 98 39.86 +100.9tGCI Lb A n GLIBA ... ... ... 55.47 43.46 716 44.03 -19.6GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 19 23.90 +5.1GDS Hld n GDS .46p ... ... 31.77 6.90 781 29.59 +31.3GSE Sy GVP ... ... 14 3.75 2.35 9 3.20 -1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 31 7.16 -10.1GSV Cap GSVC ... ... 6 9.39 3.83 91 6.70 +22.9GTY Tch n GTYH ... ... ... 10.49 9.75 5 9.97 +.4GTY Tc un GTYHU ... ... ... 11.00 10.10 1 10.30 -.1GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 28 40.96 18.00 330 35.23 -4.5GTx Inc rs GTXI ... ... ...dd 23.40 2.73 74 17.04 +34.1GW Pharm GWPH ... ... ...dd 143.37 92.65 263 136.38 +3.3tGWG Hldgs GWGH ... ... ...dd 10.95 7.60 3 8.01 -3.7GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 56 14.95 +20.6Galapag n GLPG ... ... ... 121.09 72.90 91 90.24 -3.8GalectinTh GALT ... ... ... 6.74 1.28 92 3.45 +3.3GalmedPh GLMD ... ... 6 12.22 3.61 8 5.92 -35.3Gam&Lsr n GLPI 2.52 7.3 19 39.32 32.51 517 34.36 -7.1GamngPtrs GPIC .12e ... ... 12.50 8.67 3 8.72 -22.4Garmin GRMN 2.04 3.4 16 65.96 48.83 1789 60.35 +1.3GarrisnCap GARS 1.12 13.4 8 9.88 7.77 24 8.38 +3.3tGemphire n GEMP ... ... ... 21.59 5.29 58 5.17 -34.9Gencor s GENC ... ... 41 18.45 14.95 13 15.85 -4.2GenFin GFN ... ... ...dd 9.45 4.50 19 9.40 +38.2GenFin pfC GFNCP 8.90m 8.9 ... 104.67 90.31 1 100.01 -.4GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.62 +1.5GeneticT rs GENE ... ... ... 2.05 .70 48 1.16 GeniusBr n GNUS ... ... ... 4.98 2.01 30 2.70 -.7GenMark GNMK ... ... ...dd 13.67 3.63 507 6.81 +63.3GenoceaB GNCA ... ... ...dd 6.80 .79 559 .95 -18.1Genomic GHDX ... ... ...dd 37.50 26.54 239 33.76 -1.3Genprex n GNPX ... ... ... 19.45 3.84 170 14.37 +205.7Gentex GNTX .44f 1.9 15 24.60 16.59 1650 22.87 +9.2Gentherm THRM ... ... 39 40.80 29.50 216 34.50 +8.7GeospcT hs GEOS ... ... ...dd 18.71 9.18 70 10.08 -22.3GerABcp s GABC .60 1.7 20 39.02 30.32 54 35.31 -.1GeronCp GERN ... ... ...dd 6.68 1.74 2736 3.70 +105.6Gevo rs GEVO ... ... ...dd 1.10 .32 43 .36 -39.8Gibraltar ROCK ... ... 18 39.95 25.61 305 35.00 +6.1GigaMda rs GIGM ... ... ...dd 4.37 2.36 9 2.66 -12.5GilatSatell GILT ... ... ...dd 9.22 4.12 9 8.13 +5.1GileadSci GILD 2.28 3.5 7 89.54 63.76 15044 65.19 -9.0GlacierBc GBCI .92f 2.5 20 41.24 31.38 284 37.09 -5.8GladstnCap GLAD .84 9.6 10 10.12 7.80 99 8.77 -4.8Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 4 25.30 -2.1GladstnCm GOOD 1.50 8.4 ...dd 23.29 16.78 89 17.91 -15.0GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 0 26.46 +.1Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 3 25.94 -.5GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 3 24.98 -3.6GladstInv GAIN .80a 7.2 16 11.50 9.00 113 11.18 +.2GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.27 -.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 25.28 -.7GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 4 25.33 -1.1GladstLnd LAND .53 4.2 93 14.29 10.77 25 12.50 -6.9GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 2 25.67 -.7GlenBurnie GLBZ .40 3.4 26 13.42 10.34 1 11.69 +5.8GblBldT n GBT ... ... ...dd 68.05 24.03 424 43.35 +10.2GblEagEnt ENT ... ... ...dd 3.84 1.03 277 1.12 -51.1GlbIndem GBLI ... ... 22 49.91 32.22 49 40.37 -3.9GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 24.99 6 25.21 -2.5GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.99 11 25.65 -.9GlSlfStor n SELF .26 6.2 ... 5.19 4.13 18 4.17 -9.5GlWatRs n GWRS .28 3.1 ... 10.00 8.40 6 9.14 -2.1GbXSpdvRE SRET 1.24 8.5 ...q 15.88 13.72 42 14.53 -6.5GblXSocM SOCL ... ... ...q 39.03 26.77 72 33.13 +.5GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 16 29.04 -6.0GbX Auto n DRIV ... ... ... 15.37 14.56 12 14.83 -3.0 GblX SupDv EFAS ... ... ... 19.06 16.92 7 18.06 -.3GblXYldco YLCO .51 4.3 ...q 12.89 11.36 2 11.83 -6.0GblX Rob n BOTZ ... ... ... 27.42 17.83 1185 23.02 -2.9GlbXCon ef KRMA ... ... ... 20.83 16.83 6 19.28 -.7GblXMilTh MILN ... ... ... 21.10 17.09 6 20.04 +4.0GbX Longv LNGR ... ... ... 21.38 17.41 2 19.54 +.5GlX Intrn n SNSR ... ... ... 21.41 17.65 9 19.50 -1.8GbX HlthW BFIT ... ... ... 17.99 15.43 17.77 +6.6GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 12 14.48 -5.4GlX Fintc n FINX ... ... ... 24.62 17.05 54 23.91 +8.9GlXCatholc CATH ... ... ... 35.58 28.84 1 32.37 -1.7GlobusM rs GLBS ... ... ... 2.47 .71 47 .77 -32.8sGluMobile GLUU ... ... ...dd 4.95 2.29 7736 4.99 +37.1GlycoMim GLYC ... ... ...dd 26.05 3.82 477 16.71 -.5Gogo GOGO ... ... ...dd 14.76 8.02 1424 9.59 -15.0sGolLNGLtd GLNG .20 .6 ... 33.40 19.32 722 32.96 +10.6GolLNGPt GMLP 2.31 11.4 ... 23.49 16.78 406 20.26 -11.1GolrLNG pf GMLPP 2.19 8.4 ... 26.70 24.92 14 25.98 -.2GoldBull n DNJR ... ... ... 8.50 4.40 30 5.52 +16.4GoldenEnt GDEN ... ... 25 34.75 14.25 219 27.15 -16.8GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 110 8.30 +1.8GolubCap GBDC 1.28a 7.1 12 20.50 17.35 88 17.95 -1.4GoodTimes GTIM ... ... ...dd 3.78 2.25 2 3.23 +21.7tGoodyear GT .56 2.2 8 36.65 25.06 2853 25.08 -22.4GoosehIn n GSHD ... ... ... 17.54 10.78 268 15.38 -2.3GoPro GPRO ... ... ...dd 11.89 4.42 4716 4.96 -34.5GordPoin 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 12.9 22 22.99 11.87 1676 13.34 -28.0GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 92 25.21 -2.4GrCanyEd LOPE ... ... 26 111.41 71.01 574 108.98 +21.7Gravity rs GRVY ... ... 32 108.97 13.18 6 74.09 -21.6GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 16 9.25 -6.0GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.54 +.4GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 5 24.40 -.3GrElm hn GEC ... ... ... 4.40 3.10 31 3.80 -6.2GrLkDrge GLDD ... ... ...dd 5.70 3.60 74 4.90 -9.3GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 35 53.85 +4.3GreenBncp GNBC .10p ... 17 24.40 18.05 212 21.90 +7.9GreenBrick GRBK ... ... 16 12.20 8.90 5 10.35 -8.4GreenPlns GPRE .48 2.7 25 26.05 15.60 416 17.90 +6.2GrnP LP n GPP 1.90f 11.2 9 21.00 16.50 64 16.95 -9.4GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.40 +5.5Greenlight GLRE ... ... ...dd 23.15 15.00 389 15.25 -24.1GrdsmHld n GSUM ... ... ... 13.99 3.68 352 5.53 -39.6Griffin GRIF .40f 1.1 30 37.94 27.71 6 37.60 +2.5GrifolsSA s GRFS .38e 1.8 ... 25.18 19.92 3181 20.69 -9.7Groupon GRPN ... ... ... 5.99 2.90 6308 4.51 -11.6GpAeroCN OMAB 1.71e 4.0 18 52.51 37.45 118 42.36 +2.1GrpoFin GGAL .12e .2 ... 73.45 36.09 1059 52.34 -20.5GuarntyBc GBNK .66 2.3 21 30.42 24.05 124 29.00 +4.9GuarBcs n GNTY .56 1.7 21 37.36 28.00 17 32.91 +7.4GuarFBc GFED .48 2.2 19 23.71 15.89 22.13 -.9GulfIsland GIFI .04 .4 ...dd 13.95 6.90 95 9.45 -29.6tGulfRes GURE ... ... 2 2.05 1.32 43 1.38 -6.5GulfportE GPOR ... ... 4 17.17 8.11 2666 8.76 -31.3Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.74 +3.3H -:H&E Eqp HEES 1.10 3.4 10 44.24 17.44 428 32.77 -19.4HD Supply HDS ... ... 15 42.25 28.97 1171 38.12 -4.8HMN Fn HMNF ... ... 17 19.50 16.60 19.20 +.5HMS Hldgs HMSY ... ... 39 20.90 11.01 476 17.81 +5.1HTG Mol h HTGM ... ... ...dd 5.83 1.59 520 3.82 +88.2HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.38 -5.5HabitRest HABT ... ... 37 19.75 8.10 1418 8.60 -9.9HackettGp HCKT .30f 1.8 19 20.36 13.24 59 16.28 +3.6Hailiang n HLG ... ... ... 88.92 7.02 309 78.50 +73.7HainCels lf HAIN ... ... ... 45.61 26.88 1054 27.62 -34.8HalladorE HNRG .16 2.4 6 8.40 4.79 20 6.54 +7.4HallmkFn HALL ... ... ...dd 11.83 8.62 12 9.86 -5.5Halozyme HALO ... ... 51 21.48 11.41 536 19.40 -4.2HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.40 -6.5sHamilLa n HLNE .70 1.6 ... 42.71 18.30 111 43.03 +21.6HancHld HBHC .96 2.0 18 56.40 41.05 385 49.15 -.7HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 1 25.21 -3.3HanmiFin HAFC .96 3.5 15 33.10 25.45 216 27.30 -10.0Hanwha rs HQCL ... ... ...dd 9.50 6.09 19 6.86 -2.3HarbrOne n HONE ... ... 57 22.29 15.92 16 17.59 -8.2Hardinge HDNG .08 .4 37 19.47 9.97 59 18.32 +5.2Harmonic HLIT ... ... ...dd 5.90 2.80 547 3.60 -14.3HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...dd 6.15 2.30 99 5.50 +66.7HarvCapCr HCAP 1.14a 11.2 7 14.09 9.91 8 10.16 -7.3HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.40 -.2Hasbro HAS 2.28 2.6 51 116.20 79.00 1301 86.11 -5.3HawHold HA .48 1.3 6 59.45 32.40 2187 38.25 -4.0HawaiiTel HCOM ... ... ...dd 31.91 24.01 11 27.77 -10.0tHawkins HWKN .88 2.8 16 51.40 31.70 56 31.10 -11.6HawthornB HWBK .28 1.3 17 22.40 17.69 2 21.74 +4.8HaymkAc n HYAC ... ... ... 9.85 9.50 11 9.78 +2.3HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.08 9.88 1236 10.05 +1.5HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 77 40.78 +27.2HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 1247 36.70 -30.4HlthInsInn HIIQ ... ... 18 37.38 12.65 2256 28.70 +15.0HealthEqty HQY ... ... ...cc 68.75 40.21 497 67.92 +45.6HlthStrm HSTM 1.00e ... 68 31.53 21.15 331 25.67 +10.8HrtlndEx HTLD .08 .4 19 25.22 17.48 309 17.78 -23.8HeartFn HTLF .52a 1.0 18 56.40 42.10 100 53.05 -1.1HeatBio rs HTBX ... ... ... 7.89 1.09 8573 1.28 -66.7HebronTc n HEBT ... ... ... 4.26 1.45 4 1.68 -36.3HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 122 37.30 +51.9HelenTroy HELE ... ... 15 102.88 81.10 332 88.80 -7.8HeliMAn h HMNY ... ... ... 38.86 2.03 2354 2.13 -66.2Helius Med n HSDT ... ... ... 8.97 7.47 14 8.22 +5.2HemisMda HMTV ... ... ... 13.20 10.50 14 11.10 -3.9HennesAd s HNNA .40 2.0 10 20.00 13.88 14 19.83 +19.9HSchein s HSIC ... ... 30 93.50 62.56 2008 75.02 +7.4HrtgeCo HTBK .44 2.7 19 17.28 12.76 94 16.60 +8.4HrtgeFn HFWA .60 1.9 22 33.25 23.00 168 30.95 +.5HeritCryst HCCI ... ... 21 25.20 14.35 162 19.10 -12.2HernTher h HRTX ... ... ...dd 32.70 12.70 640 31.20 +72.4tHerzdCrb CUBA .12e ... ...q 7.54 6.73 26 6.83 -4.5HeskaCorp HSKA ... ... 43 115.00 56.59 96 85.09 +6.1Hexindai n HX ... ... ... 17.00 10.20 14 11.21 +1.4Hibbett HIBB ... ... 16 28.65 9.40 604 27.20 +33.3HighSenLn SNLN .79 4.3 ...q 18.41 18.13 66 18.31 +.6HighpwrInt HPJ ... ... 5 6.00 3.15 8 3.40 -8.1HghwyH HIHO .32e 6.3 ... 6.55 3.10 10 5.10 +21.4HimaxTch HIMX .24e 3.4 41 13.95 5.97 1690 7.01 -32.7HingmSv HIFS 1.36a .6 18 242.00 172.62 1 212.01 +2.4Histogenics HSGX ... ... ...dd 3.35 1.59 14 2.66 +29.8Holl ysys HOLI .12e .5 19 28.35 15.20 359 21.87 -1.8tHologic HOLX ... ... 14 46.80 35.33 9531 36.91 -13.7HomeBLA HBCP .68f 1.6 20 47.20 34.12 17 43.22 HomeBcs s HOMB .44 1.9 23 26.30 20.82 700 22.95 -1.3HmFdB LA HFBL .48 1.5 19 31.95 23.10 0 31.70 +12.7HomeStreet HMST ... ... 21 32.60 24.00 203 26.35 -9.0HometBk n HMTA ... ... ... 12.24 9.80 12.05 +7.8HomeTrBc HTBI ... ... 25 28.00 21.40 37 26.10 +1.4HomolMd n FIXX ... ... ... 24.40 16.12 142 21.22 +13.7HookerFu HOFT .56 1.5 15 52.75 35.90 45 36.80 -13.3HopeBcp HOPE .52 3.0 15 19.92 15.10 479 17.23 -5.6HopFedBc HFBC .20 1.3 20 16.29 13.51 15.19 +7.7HorizBcp s HBNC .60f 2.1 17 31.14 24.54 40 29.13 +4.8HorizPhm HZNP ... ... ...dd 16.02 9.45 2272 13.87 -5.0HorizTFn HRZN 1.20 12.0 9q 11.88 9.66 119 10.02 -10.7Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 55 24.09 -1.8HorzDAX DAX .60m 1.9 ... 34.00 28.23 6 30.95 -2.0Hortonwks HDP ... ... ...dd 22.00 9.93 560 17.72 -11.9HospPT HPT 2.12f 8.4 10 32.27 23.83 957 25.38 -15.0HostessBr n TWNK ... ... 28 17.18 11.00 801 13.35 -9.9Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 990 6.98 -25.0HoustWC HWCC .12m 1.7 ... 8.35 4.70 38 7.00 -2.8HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 6.72 -10.4HowardBcp HBMD ... ... 28 24.20 16.70 14 17.55 -20.2HubGroup HUBG ... ... 25 52.25 33.18 301 44.80 -6.5HudsonGbl HSON .20 10.9 ...dd 2.44 1.26 86 1.83 -18.7tHudsonTc HDSN ... ... 15 10.40 3.95 702 3.78 -37.7HuntJB JBHT .96 .8 18 126.49 83.35 823 116.59 +1.4HuntMar 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 15 16.60 12.14 7555 14.46 -.7HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 19 26.15 -7.1HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.60 -1.7HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7sStr 7handl n HNDL ... ... ... 25.53 23.65 5 23.84 -4.9Hurco HURC .44f 1.0 17 50.33 27.74 12 44.30 +5.2HuronCon HURN ... ... ...dd 46.85 29.53 116 34.50 -14.7HutChMd n HCM ... ... ... 42.25 18.30 95 33.73 -14.4HuttigBld HBP ... ... ...dd 9.22 4.82 46 5.77 -13.2Hydrognc HYGS ... ... ...dd 12.00 6.45 22 8.15 -26.6I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.03 +1.6I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 .35 +16.7IAC Inter IAC 1.36 1.0 50 166.64 81.66 1666 133.13 +8.9IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 5.60 2.93 2 3.75 +8.9ICC Hld n ICCH ... ... 71 18.00 14.54 18 14.85 -8.7ICF Intl ICFI .56 .9 20 69.05 41.10 158 65.25 +24.3ICU Med ICUI ... ... ...cc 265.28 153.10 121 258.55 +19.7IClickInt n ICLK ... ... ...dd 11.40 5.05 82 7.81 -13.7ID Syst IDSY ... ... ...dd 8.05 5.50 60 6.68 -3.7IdexxLab s IDXX ... ... 63 207.14 146.09 552 195.78 +25.2IES Hldgs IESC ... ... 28 20.32 14.05 50 17.15 -.6IF Bancp IROQ .20f 1.0 24 20.45 19.10 20.26 +3.1IFresh n IFMK ... ... ...dd 18.00 4.62 2 6.50 -49.9IHS Mark INFO ... ... 29 50.00 42.40 3099 48.60 +7.6II-VI IIVI ... ... 27 53.08 27.25 640 42.75 -8.9ILG Inc ILG .70 2.1 39 35.00 23.59 4437 33.86 +18.9INTLFCStn INTL ... ... 18 46.96 33.11 36 44.94 +5.7IPG Photon IPGP ... ... 36 264.11 125.09 514 229.86 +7.3iPass IPAS ... ... ...dd 1.51 .26 516 .27 -48.3iPicEnt n IPIC ... ... ... 17.00 8.50 3 8.50 -43.9IQ US Lg n CLRG .08e ... ... 27.80 24.16 28 24.83 -1.8IQIYI n IQ ... ... ... 20.50 15.30 10373 16.39 +5.4tIRSA Prop IRCP 1.86e 4.4 ... 64.68 43.00 7 42.00 -25.7IRhythm n IRTC ... ... ...dd 68.07 32.10 691 65.71 +17.2iRobot IRBT ... ... 26 109.78 55.77 653 57.18 -25.4iShEMAsia EEMA 1.23e 1.7 ...q 81.27 61.24 8 72.74 -1.4tiShTurkey TUR 1.10e 3.1 ...q 47.13 36.12 615 35.82 -17.6iShIntTBd s IGOV ... ... ...q 201.98 48.33 275 50.12 +.4iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.31 41 48.40 +2.0iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 2 84.41 +.3iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 373 95.57 -3.0iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 28 80.30 +12.9iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 668 23.31 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.95 497 75.53 -1.0iShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 2 30.87 -6.2iShGClnEn ICLN .33e 3.4 ...q 9.97 8.31 42 9.79 +5.0iShACWX ACWX 1.00e 2.0 ...q 53.74 44.65 369 49.73 -.4iSh ACWI ACWI 1.43e 2.0 ...q 77.54 64.17 3695 71.62 -.7iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.50 934 65.84 +2.1tiShEMBd EMB 5.27e 4.9 ...q 117.46 108.56 3852 108.54 -6.5iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 9 48.27 -2.4iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 6027 101.63 -3.7iSh1-3yTB SHY .52 .6 ...q 84.72 83.13 2961 83.22 -.8iShEurRE IFEU 1.46e 3.5 ...q 42.63 35.84 0 41.16 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 35 30.10 +.3iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 6 59.27 +2.5iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 799 171.75 +1.1iShIndia50 INDY .15e .4 ...q 39.29 32.95 35 35.75 -3.7iShNsdBio s IBB ... ... ...q 119.30 94.20 2504 101.28 -5.1iShMBS MBB 3.04e 2.4 ...q 107.76 103.34 614 103.60 -2.8iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.98 138 107.06 -4.4iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.00 137 106.18 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.50 716 103.58 -.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 45

iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.16 530 119.44 -2.2iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 357 52.53 -5.2iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 297 54.79 +1.9iShShtTrB SHV .03e ... ...q 110.41 110.18 2063 110.25 iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 1732 36.97 -2.9iShCrShUS s ISTB ... ... ... 50.47 48.93 139 49.01 -1.6iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 126 175.02 +2.9Itus Cp hrs ITUS ... ... ...dd 6.43 .60 89 3.56 +50.8Iberiabnk IBKC 1.52f 2.0 27 87.55 68.55 416 74.65 -3.7Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 0 27.25 -4.0Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 1 26.77 -4.7Icahn Ent IEP 7.00f 10.5 28 67.70 47.56 129 66.66 +25.8IchorHld n ICHR ... ... 11 35.51 17.76 662 22.51 -8.5Icon PLC ICLR ... ... 31 124.65 84.07 446 118.11 +5.3tIconixBrnd ICON ... ... 1 8.30 .61 2634 .59 -54.2IdealPower IPWR ... ... ...dd 3.29 1.06 514 1.30 -8.5Identive lf INVE ... ... ...dd 6.10 2.55 17 3.39 +1.5IderaPhm IDRA ... ... ...dd 2.87 1.32 618 1.63 -22.7iKangHlth KANG ... ... 17 20.14 11.70 763 19.94 +26.2Ikonics IKNX ... ... ... 13.03 7.25 8.25 +9.7Illumina ILMN ... ... 62 256.64 167.98 621 239.93 +9.8ImageSens ISNS ... ... ...dd 5.20 2.50 11 4.85 +64.4Immersn h IMMR ... ... ...dd 12.85 5.76 334 10.97 +55.4ImmuCell ICCC ... ... 82 9.25 5.26 2 7.35 -16.4ImmuneDs IMDZ ... ... ...dd 13.05 2.80 101 3.55 -9.0ImmuneP rs IMNP ... ... ... 3.43 .30 279 .34 -40.0ImunoGn IMGN ... ... ...dd 13.41 3.73 2551 11.00 +71.6Imunmd IMMU ... ... ...dd 19.64 5.22 1861 18.05 +11.7Immuron n IMRN ... ... ... 16.70 4.47 20 9.20 +73.9Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 216 1.91 +21.7ImpaxLabs IPXL ... ... ...dd 25.70 12.80 2204 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 314 44.95 +13.2Impinj n PI ... ... ... 60.85 9.95 226 12.57 -44.2ImprimisP IMMY ... ... ...dd 4.30 1.35 74 2.30 +35.4tIncyte INCY ... ... ...dd 140.11 60.63 2672 62.39 -34.1IndBkMA INDB 1.52f 2.1 21 76.35 59.65 89 73.15 +4.7IndBkMI IBCP .60 2.6 18 25.75 18.50 177 23.40 +4.7IndepBkTX IBTX .56f .8 22 75.95 51.71 76 72.05 +6.6IndusAcq n INDU ... ... ... 11.74 9.65 111 9.86 +1.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.46 9.95 0 10.44 +3.9IndSvAm lf IDSA ... ... ... 2.70 .96 9 2.10 +28.0IndLogis n ILPT .27p ... 66 24.00 17.21 170 20.45 -12.4Innera INFN ... ... ...dd 12.38 6.10 875 12.00 +89.6InnityPh INFI ... ... ...dd 3.75 .93 194 2.19 +7.9InfPrCas IPCC 2.32 1.7 27 134.10 83.00 86 133.40 +25.8InaRx n IFRX ... ... ... 42.83 14.47 72 36.02 +71.9InfoSvcs III .20f 4.8 5 4.63 3.11 81 4.14 -.7InfoSonc rs IFON ... ... ... 21.00 3.68 211 4.06 -43.5InfrEnAlt IEA ... ... ... 10.42 8.25 8 9.23 -7.0InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 2.1 14 47.90 20.75 120 32.15 -7.1InnerWkgs INWK ... ... 28 12.03 8.19 149 9.72 -3.1Innodata INOD ... ... ...dd 2.10 .88 25 1.13 -16.9Innophos IPHS 1.92 4.4 39 51.34 38.66 79 43.34 -7.3Innospec IOSP .78f 1.1 29 76.40 54.10 99 71.95 +1.9InnovBio rs INNT ... ... ... 50.50 3.43 170 18.81 +208.4MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 11 4.54 2.60 13 3.40 +15.6Innoviva INVA 1.00 7.0 14 17.99 11.28 731 14.38 +1.3Inogen INGN ... ... ...cc 175.33 80.04 227 163.14 +37.0Inovalon n INOV .12p ... ... 17.80 10.10 470 10.40 -30.7InovioPhm INO ... ... ...dd 9.86 3.76 697 4.47 +8.2Inpixon rs INPX ... ... ... 138.30 .31 5174 .38 -94.0InseegoCp INSG ... ... ...dd 2.33 .87 53 2.14 +32.9InsightEnt NSIT ... ... 14 53.19 32.11 1464 40.10 +4.7Insignia s ISIG .70e ... ...dd 2.40 .90 38 1.70 +42.9Insmed INSM ... ... ...dd 33.94 11.49 839 26.02 -16.5InspEnt INSE ... ... ... 14.00 4.40 109 4.85 -50.5Insteel IIIN .12a .4 23 35.26 23.20 65 30.11 +6.3Insulet PODD ... ... ...dd 89.63 38.43 642 87.09 +26.2InsysTher s INSY ... ... ...dd 15.02 4.10 535 6.72 -30.1IntecPhm n NTEC ... ... ... 9.80 4.80 68 5.20 +1.0sIntegLfSc s IART ... ... 71 62.43 41.51 453 62.76 +31.1IntgDv IDTI ... ... 29 34.13 22.70 1276 28.50 -4.1sIntegMed n IMTE ... ... ... 41.26 1.85 854 32.11 +470.3Intel INTC 1.20 2.3 20 55.79 33.23 28478 52.28 +13.3Intellia n NTLA ... ... ...dd 35.99 11.15 765 21.26 +10.6tIntelliph IPCI ... ... 3 2.92 .33 416 .33 -59.4IntParfum IPAR .84 1.7 37 52.10 34.05 81 49.65 +14.3InteractB IBKR .40 .5 41 75.53 34.26 442 73.34 +23.9InterceptP ICPT ... ... ...dd 135.59 51.05 304 68.10 +16.6InterDig IDCC 1.40 1.9 10 90.50 67.55 236 74.95 -1.6Interface TILE .26 1.2 23 26.25 18.30 451 22.55 -10.3Intergroup INTG ... ... ...dd 28.50 21.30 1 24.76 +3.9IntlnkEl n LINK ... ... ... 9.85 4.89 141 5.38 +3.1Intermolec IMI ... ... ...dd 1.65 .80 12 1.21 -11.7tInternap rs INAP ... ... ... 22.36 10.34 259 11.89 -24.3IntlBcsh IBOC .66 1.7 18 42.90 32.50 134 39.80 +.3IntlSpdw ISCA .47f 1.2 8 47.45 32.25 152 40.70 +2.1IntrntGold IGLD ... ... ... 11.51 3.49 3 4.03 -52.3IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 3 9.35 +2.6IntrpDia rs IDXG ... ... 1 3.20 .72 226 .86 -15.6IntersENT XENT ... ... ...dd 42.25 19.00 146 40.50 +25.0Intersectns INTX ... ... ...dd 5.75 1.46 26 2.03 -10.2tIntevac IVAC ... ... 92 14.00 4.60 506 4.60 -32.8IntraCellu ITCI ... ... ...dd 25.82 7.85 923 18.37 +26.9IntriCon IIN ... ... 97 26.00 6.05 44 23.20 +17.2Intuit INTU 1.56 .8 51 188.56 124.22 1203 186.38 +18.1IntSurg s ISRG ... ... 68 473.79 278.79 805 448.24 +22.8Investar ISTR .14f .5 25 27.70 20.25 10 25.50 +5.9InvestBncp ISBC .36 2.7 20 14.69 12.48 2087 13.33 -4.0InvTitl ITIC 1.60a .8 16 221.88 162.67 0 191.19 -3.6tInvuity n IVTY ... ... ...dd 9.55 3.09 305 3.00 -51.6IonisPhm IONS ... ... ...cc 65.51 40.33 1259 41.27 -18.0IovanceTh IOVA ... ... ...dd 19.90 4.45 411 14.50 +81.3iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 0 36.24 +14.3iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1iRadimed IRMD ... ... ...cc 18.25 8.00 17 17.95 +18.5Iridex IRIX ... ... ...dd 12.43 4.28 4 5.56 -27.0IridiumCm IRDM ... ... 14 13.25 9.68 505 11.65 -1.3Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 1481 18.35 +22.4iShRUT P n AMCA .26e ... ... 28.53 24.40 2 25.98 -5.0iSh USD n SUSC ... ... ... 25.90 24.09 4 24.20 -5.0iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 3 24.54 -1.7iShExpoTc XT .14p ... ...q 38.52 29.21 89 35.83 +1.1iSh USA Op ESGU .92e 1.6 ... 62.57 52.24 42 57.57 -1.3iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.05 -2.0iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 16 26.36 -2.9iSh ESG Opt ESGD ... ... ... 72.49 61.80 171 68.33 +.7iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.83 1 58.14 -1.7iShCTotBd s IUSB ... ... ...q 51.49 49.18 142 49.23 -3.2iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 7549 28.68 iSh UAE UAE .63e 3.8 ...q 18.08 16.12 52 16.37 -2.6iSh Qatar QAT .66e 4.0 ...q 19.10 13.01 7 16.44 +1.5iShCmdSel COMT 1.89e 4.9 ...q 38.82 31.13 376 38.35 +5.5iShGblGld rs RING ... ... ...q 20.84 16.88 106 18.20 -3.2Isramco ISRL ... ... ...dd 128.93 92.00 0 105.40 +.7Iteris ITI ... ... ...dd 8.17 4.09 73 4.96 -28.8Itron ITRI ... ... 34 79.95 62.65 166 64.85 -4.9IturanLoc ITRN .96 3.1 16 38.00 28.50 76 31.10 -9.1IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1Izea n IZEA ... ... ... 7.85 1.37 53 2.16 -52.2J -:J&J Snack JJSF 1.80 1.4 20 157.33 124.10 61 128.82 -15.2j2Global JCOM 1.62f 2.0 28 91.48 70.27 325 82.11 +9.4JA Solar JASO ... ... 10 8.48 6.01 96 6.93 -7.1JD.com JD ... ... 19 50.68 34.51 11467 37.20 -10.2JMU Ltd JMU ... ... ... 2.68 .57 105 .68 -33.3JackHenry JKHY 1.48f 1.2 27 127.31 95.04 552 120.86 +3.3JackInBox JACK 1.60 1.8 24 113.00 79.30 253 88.71 -9.6JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 0 33.43 +4.4JaguarHlth JAGX ... ... ... .99 .11 1396 .16 +15.7JkksPac JAKK ... ... ...dd 5.10 1.95 14 2.30 -2.1Jamba JMBA ... ... ...dd 10.38 6.71 19 9.28 +15.1JRiverGrp JRVR 1.20a 3.2 24 44.34 32.17 492 38.00 -5.0JanusSmC JSML ... ... ... 39.40 31.89 1 36.98 +.7JanSmMid JSMD ... ... ... 43.68 32.81 6 39.90 +2.8JanLTCar n OLD ... ... ... 27.72 21.60 1 23.10 -3.5JanObes n SLIM ... ... ... 34.47 24.27 32.62 +5.2JanOrgan n ORG ... ... ... 36.00 26.50 0 32.55 -5.8JanGlQua n SGQI ... ... ... 30.10 26.73 27.66 -5.0Jason Inds JASN ... ... ...dd 3.88 .77 46 2.76 +16.5Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 19 162.59 128.58 499 148.03 +9.9JensynAc n JSYN ... ... ... 11.10 10.06 10.42 +1.2JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 8 .18 -52.0JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8JetBlue JBLU ... ... 11 24.13 18.05 2935 19.21 -14.0JetPay h JTPY ... ... ...dd 4.90 1.45 193 2.35 -7.5JewettCam JCTCF ... ... 20 17.90 10.80 14.72 -1.8JohnsnOut JOUT .48f .7 20 76.18 34.67 18 64.91 +4.5JointCorp JYNT ... ... ...dd 8.00 3.41 35 7.79 +57.1JounceTh n JNCE ... ... ... 29.29 11.05 131 20.16 +58.1JunprPhm JNP ... ... 14 13.25 3.90 45 8.45 +74.2K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 272 19.81 +10.1KBL Merg n KBLM ... ... ... 10.00 9.65 4 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 1.41 188 4.79 +15.7KCAP Fin KCAP .40 12.7 ... 4.00 2.91 59 3.15 -7.6KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 1 25.51 +1.6KEYW Hld KEYW ... ... ...dd 10.50 4.94 308 7.55 +28.6KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1024 102.99 -2.0KLX KLXI ... ... 29 82.50 45.73 1245 70.90 +3.9KVHInd KVHI ... ... ...dd 12.65 7.65 14 10.50 +1.4KaiserAlu KALU 2.20 2.2 33 116.86 78.23 111 100.48 -6.0Kala Ph n KALA ... ... ... 26.75 11.81 72 15.76 -14.8Kalvista rs KALV ... ... ...dd 15.80 5.48 12 9.10 -6.7Kamada KMDA ... ... ... 8.61 3.75 27 4.70 -1.1KandiTech KNDI ... ... ... 9.90 3.50 73 5.05 -25.7Karyophm KPTI ... ... ...dd 18.00 7.48 4894 15.62 +62.7KayAnAc n KAAC ... ... ... 10.08 9.64 9.80 +.9KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 10.25 9.85 0 10.11 +1.5KaziaTh rs KZIA ... ... ... 6.68 1.63 3 5.40 +69.8KearnyF s KRNY .12 .9 54 15.60 12.75 467 14.05 -2.8KellySA KELYA .30 1.0 16 32.31 21.01 119 29.90 +9.6KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 24 5.10 +25.9KY FstFd KFFB .40 4.6 88 10.00 8.25 0 8.75 -2.2KeryxBio KERX ... ... ...dd 8.38 3.92 464 4.59 -1.3KewnSc KEQU .68 2.0 21 34.95 22.75 3 34.30 +18.4KeyTrn KTCC ... ... 15 7.95 6.69 21 7.49 +9.8sKforce KFRC .48 1.6 24 30.00 16.75 442 30.90 +22.4KimballEl KE ... ... 17 22.45 15.75 63 17.40 -4.7KimballInt KBAL .28 1.7 17 20.97 15.40 70 16.68 -10.7KindredBio KIN ... ... ...dd 9.90 6.50 55 9.55 +1.1KingldJw KGJI ... ... 2 2.50 1.17 14 1.31 -35.1Kingstone KINS .40f 2.3 17 21.70 13.21 19 17.20 -8.5KingtoneW KONE ... ... ... 9.90 2.63 25 6.05 +41.4KinsaleCp n KNSL .28f .6 ... 55.45 32.00 133 50.43 +12.1Kirklands KIRK ... ... 35 13.42 8.17 95 10.75 -10.2KitovPh n KTOV ... ... ... 3.44 1.27 191 2.35 +3.1KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.78 1.50 11 1.80 +2.9KopinCp KOPN ... ... ...dd 4.60 2.80 198 3.36 +5.0KornitDig n KRNT ... ... ... 23.15 11.70 177 14.85 -8.0Koss h KOSS ... ... ...dd 3.58 1.40 1 1.98 -35.9KraftHnz n KHC 2.50 4.5 15 93.88 54.11 10366 54.95 -29.3KratosDef KTOS ... ... ...dd 13.93 7.63 657 10.02 -5.4KrystlBio n KRYS ... ... ... 12.00 8.03 4 10.15 -3.5Kulicke KLIC ... ... 64 28.71 18.22 732 22.99 -5.5KuraOnc n KURA ... ... ...dd 24.03 5.90 116 15.35 +.3L -:LCNB Corp LCNB .64 3.4 14 22.84 18.05 3 18.75 -8.3 LGI Homes LGIH ... ... 15 79.55 28.57 241 71.78 -4.3LHC Grp LHCG ... ... 31 76.91 54.15 516 71.89 +17.4LKQ Corp LKQ ... ... 17 43.86 29.60 3327 30.24 -25.6LM FdgA n LMFA ... ... ... 6.65 .55 132 .66 -58.2LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.7 26 66.64 37.92 1235 60.54 +6.0LRAD h LRAD .04 1.8 ...dd 2.58 1.46 24 2.27 -8.8LSI Ind lf LYTS .20 3.4 26 9.54 4.99 177 5.82 -15.4LaJollaPh LJPC ... ... ...dd 41.36 22.68 689 30.06 -6.6LakeShBc h LSBK .40 2.4 41 17.40 15.41 2 16.80 -2.0LakeldB LBAI .46f 2.4 18 21.90 15.06 107 19.30 +.3Lakelnd s LKFN 1.04f 2.2 19 52.43 41.30 40 47.36 -2.3LakeInd LAKE ... ... 10 17.18 10.17 22 14.10 -3.1LamResrch LRCX 2.00 1.1 18 234.88 139.24 2174 189.43 +2.9LamarAdv LAMR 3.64f 5.5 21 79.17 61.36 944 66.12 -10.9LancastrC LANC 2.40 1.9 29 135.86 113.34 79 123.46 -4.5Landcad n LCA ... ... ... 11.00 9.89 3 10.05 +1.1Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.38 0 10.59 +.7Landec LNDC ... ... 17 14.95 11.42 14 13.30 +5.6LandBncp LARK .80b 2.8 28 30.48 25.73 1 28.50 -1.7LandmInfr LMRK 1.47 10.2 27 18.75 14.00 76 14.45 -20.2LandIn pfA LMRKP 2.00 8.5 ... 26.14 21.76 10 23.49 -7.0LndInf un B LMRKO 1.98 8.6 ... 25.76 22.15 33 23.15 -9.3LandInf pfC LMRKN 1.75 7.6 ... 24.35 22.17 12 23.00 -5.1LandsEnd LE ... ... 22 24.80 10.55 196 19.60 +.3Landstar LSTR .60 .6 23 118.60 80.00 475 104.30 +.2Lantheus n LNTH ... ... 6 24.45 12.75 679 17.90 -12.5Lantronix LTRX ... ... ... 2.95 1.78 15 2.37 +17.3Lattice LSCC ... ... ...dd 7.10 5.05 888 5.45 -5.7LaureatE n LAUR ... ... ... 18.96 10.46 209 14.00 +3.2Lawsn LAWS ... ... 7 28.00 18.70 9 22.95 -7.3Layne LAYN ... ... ...dd 16.96 6.98 156 14.48 +15.4Lazydays n LAZY ... ... ... 11.10 9.08 16 9.86 -11.2LeMaitreV LMAT .28 .9 37 41.28 25.05 139 32.58 +2.3LeadgBr g LBIX ... ... ...dd 3.75 .74 73 1.19 -26.7LeapTh n LPTX ... ... ... 10.25 4.90 25 6.93 +11.1LegacyRes LGCY ... ... ...dd 6.24 1.07 564 5.83 +262.1LegcyR pf LGCYP 2.00 17.7 ... 11.94 3.69 14 11.27 +139.8LegcyR pfB LGCYO 2.00 20.9 ... 10.38 3.69 36 9.57 +104.1LegacyTxF LTXB .64 1.6 18 46.45 34.58 186 41.15 -2.5LM DevDvr DDBI ... ... ...q 31.49 26.65 0 29.87 +.6LM EMDvr EDBI ... ... ...q 35.60 29.14 31.79 -3.8LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4tLM LoVHiD LVHD ... ... ...q 32.10 28.80 41 29.01 -8.0LM Gl Inf n INFR ... ... ... 30.39 27.00 2 28.05 -4.9LM SC Qu n SQLV ... ... ... 28.33 23.33 27.81 +2.1LeisAcq n LACQ ... ... ... 9.65 9.55 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 0 9.89 -.2LendgTree TREE ... ... ...dd 404.40 140.80 208 258.95 -23.9LevOneBc n LEVL ... ... ... 30.79 28.43 10 28.89 -1.3LexiPhm rs LXRX ... ... ...dd 18.00 7.67 769 8.30 -16.0LexnFint n LX ... ... ...cc 20.00 10.15 600 15.89 +14.3LiNiuTc rs LINU ... ... ... 5.33 .99 224 1.44 -29.4LianlouSm LLIT ... ... ... 3.69 1.05 167 2.03 +15.7tLibBrdbdA LBRDA ... ... ...dd 104.35 68.28 496 70.55 -17.0LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 4394 71.78 -15.7LibExpA n LEXEA ... ... ... 58.20 35.89 291 39.25 -11.5tLibExpB n LEXEB ... ... ... 57.52 40.02 0 39.17 -13.0LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 3596 30.47 -15.0LibtyGlobB LBTYB ... ... ... 39.00 29.05 29.30 -17.6LibtyGlobC LBTYK ... ... ... 37.86 27.36 4683 29.29 -13.4LibLA A n LILA ... ... ... 24.00 18.26 170 19.86 -8.0LibLA C n LILAK ... ... ... 23.92 17.90 595 19.58 -8.5LibMSirA n LSXMA ... ... ... 46.43 36.33 582 41.78 +5.3LibMSirB n LSXMB ... ... ... 47.61 37.72 40.78 -8.4LibMSirC n LSXMK ... ... ... 46.24 36.11 1010 41.58 +4.8LibMBrA n BATRA ... ... ... 26.52 21.35 326 22.17 +.5LibMCFor FWONK ... ... ... 41.14 28.37 14078 31.55 -7.6LibMAFor FWONA ... ... ... 39.37 27.22 504 29.76 -9.0LibMBrC n BATRK ... ... ... 26.20 21.53 627 22.77 +2.5LibertyTax TAX .64 6.3 10 15.00 7.75 33 10.15 -7.7LibTripA A LTRPA ... ... 90 16.95 7.90 714 9.00 -4.5LibTripA B LTRPB ... ... 38 16.60 9.00 9.75 +3.7LifePtHlth LPNT ... ... 19 67.95 41.45 549 50.65 +1.7LifetimeBr LCUT .17 1.4 10 20.55 11.23 9 11.85 -28.2Lifevant rs LFVN ... ... ... 6.84 2.86 12 3.84 -19.3tLifewayFds LWAY ... ... 15 10.75 5.09 35 4.79 -40.1LigandPh LGND ... ... 99 184.79 104.25 315 150.77 +10.1LightPath LPTH ... ... ... 4.10 1.97 90 2.14 -3.6Lightbrdg rs LTBR ... ... ... 4.80 .94 149 1.09 -10.7Limbach n LMB ... ... 39 15.22 11.14 34 12.73 -8.0LimelghtN LLNW ... ... ... 6.05 2.72 2130 5.28 +19.7Limoneira LMNR .25 1.1 20 26.06 18.21 9 23.23 +3.7LincEdSv LINC .08 4.3 ...dd 3.74 1.49 2 1.85 -8.4tLincElec LECO 1.56 1.9 24 101.34 81.94 356 83.91 -8.4LindbladEx LIND ... ... ...dd 12.07 8.66 107 11.05 +12.9Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.15 75 1.50 -56.4Liquidity LQDT ... ... ...dd 8.05 4.34 184 5.50 +13.4Littelfuse LFUS 1.48 .7 40 226.33 151.62 316 210.08 +6.2LivaNova n LIVN ... ... 29 92.31 50.10 750 82.38 +3.1LiveOakB n LOB .12 .4 11 30.05 20.75 122 28.30 +18.7LiveVent rs LIVE ... ... ...cc 26.50 9.11 3 13.69 -14.3LiveXLve n LIVX ... ... ... 4.40 3.43 7 3.80 -5.0LivePrsn LPSN ... ... ...dd 17.15 7.03 364 16.60 +44.3Logitech LOGI .63e 1.6 31 43.54 32.66 1834 39.99 +18.9LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 260 112.05 -2.1LoneRs n LONE ... ... ... 5.50 2.43 119 5.05 +27.2LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9tLoopInd n LOOP ... ... ... 19.00 12.03 24 12.40 -14.4LoralSpac LORL ... ... 31 51.75 37.00 57 38.20 -13.3LoxoOncol LOXO ... ... ...dd 138.54 42.11 382 119.13 +41.5lululemn gs LULU ... ... 53 100.73 47.26 1443 99.86 +27.1Lumentm n LITE ... ... 21 74.40 40.35 1820 58.60 +19.8Luminex LMNX .24 1.1 32 22.59 18.62 263 21.30 +8.1LunaInn h LUNA ... ... ...dd 4.00 1.16 113 3.14 +29.2LuthBur n LBC .07e ... ... 13.60 11.02 33 12.60 +4.7M -: MACOM MTSI ... ... ...dd 65.99 15.46 2645 21.98 -32.5MAM Soft MAMS ... ... 21 9.42 6.10 7.91 +5.3MB Fncl MBFI .96f 2.3 17 47.64 38.29 213 42.23 -5.1MB Fin pfC MBFIO .39p ... ... 26.48 24.20 4 25.11 -4.5MBT Fnl MBTF .28f 2.8 15 11.55 9.25 120 9.95 -6.1MCBC n MCFT ... ... 24 28.62 16.44 220 25.69 +15.6MDC Pr gs MDCA .84 11.9 2 12.26 6.53 269 7.05 -27.7MEI Phrm MEIP ... ... ...dd 3.26 1.55 100 2.18 +3.8MER Tel rs MTSL ... ... ...dd 4.49 1.31 118 1.46 -30.6MGE Engy MGEE 1.29 2.2 28 68.70 51.05 34 58.85 -6.7MGP Ing MGPI .32a .4 44 98.65 47.64 192 83.52 +8.6MI 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 65.90 524 106.80 +13.0MMA Cap MMAC ... ... 8 30.58 18.00 2 28.00 +15.2MSB Fin MSBF .12a .7 ...cc 19.30 16.85 18.43 +3.5MTGE Inv MTGE 2.00 10.3 6 20.00 16.15 8556 19.50 +5.4MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 52 25.83 -1.0MTS MTSC 1.20 2.3 14 57.50 42.00 40 51.50 -4.1MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8MTchAc wt MTECW ... ... ... sMTchAc un MTECU ... ... ... 10.52 9.94 1 10.52 +4.5MVB Fin n MVBF .03p ... ... 20.40 16.93 4 19.36 -3.7MYOS MYOS ... ... ...dd 2.85 1.03 65 1.30 -4.1MYR Grp MYRG ... ... 28 42.88 23.00 307 35.74 Macatawa MCBC .24 2.3 18 10.89 8.87 15 10.45 +4.5MackFn MFNC .48 3.0 14 16.80 13.29 2 16.10 +1.3MacroGen MGNX ... ... ...dd 32.74 14.36 259 22.36 +17.7MadrigP rs MDGL ... ... ...dd 154.75 13.09 219 112.08 +22.1Magal MAGS ... ... ...dd 6.78 4.13 20 5.40 +6.7MagellnHlt MGLN ... ... 21 112.25 67.43 307 85.85 -11.1MagicSft MGIC .26e 3.2 21 9.50 7.50 7 8.20 -2.1MagicJack CALL ... ... ... 8.55 5.55 39 8.35 -1.2MagneG rs MNGA ... ... ... 49.50 .58 229 .62 -87.0MagyarBc MGYR ... ... 69 13.95 12.01 1 12.47 -2.6MaidenH MHLD .60 7.8 ...dd 12.50 5.55 205 7.65 +15.9MMyTrip MMYT ... ... ...dd 40.90 22.40 335 36.60 +22.6sMalibuBoat MBUU ... ... 40 41.33 21.94 499 39.67 +33.4MalvernBc MLVF ... ... 14 28.20 21.00 2 25.35 -3.2MamEngy n TUSK ... ... ... 35.45 10.88 682 30.68 +56.3ManTech MANT 1.00f 1.8 19 62.24 35.23 788 54.37 +8.3ManhAssc MANH ... ... 26 54.21 39.10 612 42.52 -14.2sManhBrCa LOAN .48 6.4 17 7.60 4.85 30 7.51 +26.3Manitex MNTX ... ... ...dd 12.37 6.41 18 10.55 +9.9MannKd rs MNKD ... ... ...dd 6.96 .67 1031 1.74 -25.0Mannatech MTEX .50 2.6 9 22.40 12.51 35 18.90 +26.0MaraPat rs MARA ... ... ... 10.03 .50 2816 1.76 -57.1MarchxB MCHX .50e ... ...dd 3.13 2.21 56 2.85 +3.4MarPet MARPS .32e 9.7 7 4.57 2.83 0 3.30 -2.9MarinusPh MRNS ... ... ...dd 9.87 1.13 386 4.80 -41.2MktAxess MKTX 1.68 .8 52 229.84 171.45 205 199.00 -1.4MarlinBs MRLN .56 1.9 20 29.95 20.26 53 29.00 +29.5MarIntA MAR 1.32 1.0 35 149.21 94.46 2471 134.64 -.8Marrone MBII ... ... ...dd 3.39 .85 379 1.69 +53.6MartenTr s MRTN .10 .5 30 29.60 14.13 519 19.60 -3.4MartinMid MMLP 2.00 13.7 23 20.55 12.70 138 14.55 +3.9MarvellTch MRVL .24 1.2 65 25.18 14.64 19834 20.80 -3.1Masimo MASI ... ... 41 104.71 80.69 1383 95.61 +12.7Match n MTCH ... ... 48 48.65 16.57 6419 36.27 +15.8Materialise MTLS ... ... ... 16.50 10.55 41 11.89 -6.5MatlinPr n MPAC ... ... ... 10.02 9.65 9.81 +.5MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 6 10.24 +.9MatrixSv MTRX ... ... ...dd 20.25 7.80 92 15.85 -11.0Mattel MAT .60 4.3 100 23.12 12.21 2967 13.95 -9.3Mattersight MATR ... ... ...dd 3.40 1.93 483 2.60 +2.0MatthInt MATW .76 1.5 17 68.90 47.70 135 49.35 -6.5MaximIntg MXIM 1.68 3.0 23 74.94 43.43 2390 55.32 +5.8MaxwellT MXWL ... ... ...dd 6.61 4.29 60 5.15 -10.6MaysJ MAYS ... ... 67 47.00 33.55 39.45 +1.2MazorRbt MZOR ... ... ...dd 76.56 29.55 179 53.69 +4.1McGrathR MGRC 1.36f 2.2 10 62.16 32.09 179 61.71 +31.4MedalFin MFIN .20 5.1 39 5.56 2.00 72 3.93 +11.3MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 25.71 -4.2MedTrBill MTBC ... ... ...dd 5.44 1.08 55 3.37 +29.1MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.21 12 25.44 +.7MediCo MDCO ... ... ...dd 49.80 24.45 709 28.30 +3.5MediciNova MNOV ... ... ...dd 14.50 4.40 169 10.97 +69.6Medidata MDSO ... ... 98 85.92 59.60 555 73.42 +15.9Medigus rs MDGS ... ... ... 3.18 1.08 20 1.21 -8.3MediWound MDWD ... ... ...dd 8.25 3.56 18 5.60 +25.8Medpace n MEDP ... ... 31 40.68 21.76 2765 36.42 +.4MeetGrp MEET ... ... ...dd 6.45 1.84 3102 2.68 -5.0MelcoResE MLCO .32e 1.0 ...cc 32.71 19.56 3078 31.90 +9.8Melinta rs MLNT ... ... ... 24.25 6.50 88 6.85 -56.6sMellanox MLNX ... ... ...cc 80.80 41.88 517 81.00 +25.2MelroseBn MELR .34e ... 24 20.50 16.75 3 19.80 -1.0MenloTh n MNLO ... ... ...dd 39.86 6.99 66 8.49 -70.4Menus n MRUS ... ... ... 22.80 13.23 16 17.50 -9.8MercadoL MELI .60 .2 ...cc 417.91 217.06 676 330.59 +5.1MercBank MBWM .88 2.5 17 38.08 28.92 21 35.16 -.6MercerIntl MERC .50 3.8 23 15.00 10.45 150 13.20 -7.7MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 160 22.06 +12.1tMercSys MRCY ... ... 42 55.00 31.15 1030 32.57 -36.6MeridBcp EBSB .20f 1.0 25 21.85 15.85 174 19.05 -7.5MeridnBk n MRBK ... ... ... 21.37 16.56 6 17.41 -12.9MeridBio VIVO .50 3.6 23 16.45 13.23 240 14.00 sMeritMed MMSI ... ... 49 50.30 32.65 830 50.00 +15.7MerrimP rs MACK ... ... 1 27.08 7.37 61 8.78 -14.3Mersana n MRSN ... ... ... 21.01 12.45 65 16.78 +2.1MesaLabs MLAB .64 .4 ...dd 174.71 122.35 7 163.93 +31.9Mesoblast n MESO ... ... ... 12.02 4.74 24 5.70 -2.4MetaFincl CASH .52 .5 21 117.98 60.70 87 101.80 +9.9Methanx MEOH 1.32 2.2 17 69.75 39.48 397 60.55 Michaels MIK ... ... 9 27.87 17.25 1461 18.51 -23.5Microbot rs MBOT ... ... ... 6.00 .58 147 .82 -19.5Microchp MCHP 1.45 1.7 89 101.48 74.55 3140 86.11 -2.0MicronT MU ... ... 5 63.42 26.85 29858 46.62 +13.4MicronetE MICT ... ... ...dd 1.77 .65 64 1.38 +23.2MicroSemi MSCC ... ... 31 67.52 46.09 4400 65.68 +27.2Microsoft MSFT 1.68 1.8 55 97.90 67.14 31072 94.07 +10.0MicroStr MSTR ... ... 23 196.35 122.16 73 129.12 -1.7Microvisn MVIS ... ... ...dd 3.25 1.00 235 1.27 -22.1MidPenn MPB .60 1.7 19 37.90 25.10 2 36.15 +9.2MidConEn MCEP ... ... ...dd 2.52 .92 661 1.78 +50.8Midatech n MTP ... ... ... 3.27 .71 700 .85 +1.4Middleby MIDD ... ... 24 141.34 107.53 305 124.84 -7.5MiddledB MBCN 1.12f 2.2 16 54.90 42.10 1 51.15 +6.1 MdsxWatr MSEX .90 2.1 29 46.74 32.23 27 41.70 +4.5MidlStBc n MSBI .88f 2.8 22 36.50 28.70 44 31.72 -2.3MidWOne MOFG .78f 2.4 17 37.94 30.56 18 32.01 -4.5MillerHer MLHR .72 2.3 15 41.85 29.25 331 31.95 -20.2Mimecast n MIME ... ... ...dd 39.51 23.59 220 38.27 +33.5MiMedx MDXG ... ... 33 18.25 6.05 1789 7.54 -40.2Mind CTI MNDO .30e 13.6 10 2.55 2.07 72 2.20 -10.7Mindbody n MB ... ... ...dd 43.45 21.57 302 42.10 +38.3MinervaN NERV ... ... ...dd 11.15 4.80 170 6.15 +1.7Miragen rs MGEN ... ... ... 15.91 5.01 140 7.30 -30.0MiratiTher MRTX ... ... ...dd 37.62 2.70 316 33.75 +84.9Misonix MSON ... ... ...dd 11.50 7.05 16 9.80 +3.7Mitcham MIND ... ... ...dd 5.00 2.82 39 3.36 +6.0Mitchm pfA MINDP 2.25 9.7 ... 23.98 22.34 0 23.25 MitekSys MITK ... ... 24 10.75 7.00 282 8.85 -1.1MitelNet g MITL ... ... ...dd 11.31 6.21 7301 11.16 +35.6MobileMini MINI 1.00 2.4 36 46.10 26.70 170 42.55 +23.3MobileIron MOBL ... ... ...dd 6.78 3.20 408 4.55 +16.7ModMed n MMDM ... ... ... 10.24 9.65 175 9.90 +1.0ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 100 .42 +7.7ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8MolecTemp MTEM ... ... ...dd 13.25 .35 30 9.02 -10.0Moleculin n MBRX ... ... ... 3.75 .71 104 1.83 -1.6Momenta MNTA ... ... ...dd 21.45 11.85 432 20.65 +48.0Momo MOMO ... ... ... 46.69 22.49 2316 35.08 +43.3MonakGp n MKGI ... ... ... 5.07 2.00 1141 2.45 -50.7MonarCas h MCRI ... ... 29 47.92 29.20 25 42.74 -4.6Mondelez MDLZ .88 2.3 20 47.23 37.42 9180 37.57 -12.2MoneyGrm MGI ... ... ...dd 17.80 8.01 188 8.39 -36.3MngDB A n MDB ... ... ... 46.26 24.62 1453 38.55 +29.9MonPwSys MPWR 1.20f 1.0 81 127.61 89.67 395 120.27 +7.0Monotype TYPE .46 2.2 51 26.75 15.75 203 21.35 -11.4Monro MNRO .72 1.3 33 64.15 39.65 218 55.20 -3.1MonroeCap MRCC 1.40 11.0 9 16.20 12.18 68 12.69 -7.7MonstrBv s MNST ... ... 38 70.21 44.35 4368 52.31 -17.3Mornstr MORN 1.00 .9 24 111.49 70.71 108 106.95 +10.3MoSys rs MOSY ... ... ...dd 2.70 .55 468 1.44 +29.7MotifBio n MTFB ... ... ... 13.75 6.84 9.51 -12.0MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 24 31.57 18.53 294 20.29 -18.8MotusGI n MOTS ... ... ... 5.30 3.75 2 4.35 -.7MtnPDia g MPVE ... ... ... 4.10 2.35 109 2.45 -10.9Moxian n MOXC ... ... ... 4.16 2.01 3 2.92 -24.2MudrickC n MUDS ... ... ... 9.67 9.55 400 9.61 +.2MudrcC un MUDSU ... ... ... 10.27 9.98 671 10.27 +2.7MultiColor LABL .20 .3 17 89.70 61.90 78 63.30 -15.4MustBio n MBIO ... ... ... 13.35 8.06 97 8.78 -26.8MutualFst MFSF .72 1.9 18 40.50 31.05 7 37.00 -4.0MySize n MYSZ ... ... ... 3.58 .57 2855 1.19 +83.6Mylan NV MYL ... ... 8 47.82 29.39 9393 36.05 -14.8MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 74 2.10 -38.2MyoKard n MYOK ... ... ...dd 62.83 12.20 263 47.30 +12.4MyriadG MYGN ... ... 14 41.57 18.19 487 27.81 -19.0N -:NBT Bcp NBTB 1.00f 2.7 18 40.47 31.28 66 36.64 -.4NCS Mltst n NCSM ... ... ... 29.07 13.85 77 17.41 +18.1NETgear NTGR ... ... ...cc 71.42 41.50 198 54.95 -6.5NF EngSv NFEC ... ... ... 3.65 .76 149 1.24 +27.8NI Hldg n NODK ... ... ... 18.80 15.07 3 16.30 -4.0NIC Inc EGOV .32 2.1 20 22.40 12.65 628 15.45 -6.9NICE Ltd NICE .64 .7 42 98.59 67.04 124 96.54 +5.0NII Hldg n NIHD ... ... ...dd 3.05 .22 645 2.71 +539.2snLIGHT n LASR ... ... ... 29.84 22.14 300 29.39 +9.1NMI Hldg h NMIH ... ... 11 21.92 10.10 539 15.80 -7.1NN Inc NNBR .28 1.4 12 32.90 19.65 92 20.30 -26.4NV5 Global NVEE ... ... 25 64.50 35.35 68 61.25 +13.1NVE Corp NVEC 4.00 4.4 34 94.00 68.50 15 91.16 +6.0tNXP Semi NXPI ... ... 15 125.93 100.23 31702 92.36 -21.1Nabriva n NBRV ... ... ...dd 14.10 4.39 110 4.78 -20.1NakedBr n NAKD ... ... ... 3.00 1.11 12 1.38 -5.2tNanoDim n NNDM ... ... ... 7.60 1.30 111 1.29 -57.9NanoString NSTG ... ... ...dd 19.30 5.87 99 9.58 +28.2NanoVib n NAOV ... ... ... 5.00 3.68 4 4.56 -2.6sNanomtr NANO ... ... 27 34.55 22.08 690 34.27 +37.5NantHlth n NH ... ... ... 5.26 2.60 25 3.25 +6.6NantKwst n NK ... ... ... 8.45 2.71 95 3.83 -14.7Napco NSSC ... ... 34 11.90 7.40 27 10.85 +24.0Nasdaq NDAQ 1.76f 2.0 22 89.76 65.98 1746 86.01 +11.9Natera n NTRA ... ... ...dd 14.76 7.78 148 11.25 +25.1Nathans s NATH 5.00e ... 51 100.90 52.90 14 80.60 +6.8NatAmUnv NAUH .18 18.0 ... 2.77 .76 26 1.00 -29.6NatlBnksh NKSH 1.17e 2.6 23 47.70 36.75 2 45.60 +.3NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 247 86.77 -11.0NatCineM NCMI .68m 12.3 ...cc 12.16 5.09 723 5.51 -19.7NatlCmce n NCOM ... ... 23 46.60 36.80 21 43.65 +8.4NatEnrSv n NESR ... ... ... 10.35 9.39 509 10.08 +1.3NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 32 26.49 16.21 141 25.42 +29.4NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 0 25.10 -.6NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 6 24.82 -.9NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 9 24.96 -.3NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 1 25.12 -1.1NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 8 3.57 +8.2NatInstrm NATI .92 2.3 50 53.57 33.90 742 40.73 -2.2NatResrch NRC .40 1.2 68 41.99 22.75 46 34.60 -7.2NSecGrp NSEC .20 1.2 9 18.17 11.53 1 16.02 -2.0NatlVis n EYE ... ... ... 43.80 27.19 288 33.15 -18.4NatWstnLf NWLI .36 .1 15 368.00 276.00 12 310.55 -6.2NaturlAlt NAII ... ... 9 12.15 9.10 6 10.10 -1.9NatHlTr n NHTC .56f 2.7 5 30.25 14.15 94 20.37 +34.1NaturesSun NATR .40 4.3 ...dd 14.75 8.40 20 9.25 -19.9NatusMed BABY ... ... 46 43.60 28.00 395 31.95 -16.4Nav43 JSM 1.50 6.9 ... 25.00 20.21 2 21.70 -8.7Navient NAVI .64 4.8 7 16.97 11.48 3171 13.29 -.2NavgGp s NAVG .28f .5 21 60.35 45.80 99 55.15 +13.2NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 0 10.04 +.2NektarTh NKTR ... ... ...dd 111.36 17.33 1830 82.75 +38.6Nemaura n NMRD ... ... ... 6.80 3.14 12 3.25 -43.5Neogen s NEOG ... ... 62 70.41 45.02 120 69.82 +13.2NeoGenom NEO ... ... ...cc 11.63 7.08 501 10.28 +16.0Neonode NEON ... ... ...dd 1.70 .37 53 .42 -43.5NeosTher n NEOS ... ... ...dd 13.15 6.30 125 8.20 -19.6Neovasc g NVCN ... ... ...dd 1.89 .03 142356 .04 -92.8NeptuneT g NEPT ... ... 6 3.59 .70 117 2.70 +14.4Net1UEPS UEPS ... ... 6 13.20 8.05 91 8.37 -29.6NetElem rs NETE ... ... ... 33.51 2.56 267 8.70 -21.8NetApp NTAP .80 1.2 29 69.75 37.43 2711 67.19 +21.5NetEase NTES 2.93e 1.2 8 377.64 248.45 1160 249.21 -27.8Netix s NFLX ... ... ...cc 338.82 144.25 6037 311.69 +62.4Netlist h NLST ... ... ...dd 1.35 .14 688 .16 -48.7tNtScout NTCT ... ... 23 38.20 25.33 2535 26.33 -13.5NetSolTch NTWK ... ... ...dd 5.48 3.09 16 4.65 -1.3Neuralst rs CUR ... ... ... 6.60 .88 272 1.66 -3.4NeuM wt rs NUROW ... ... ... .24 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.56 1.20 79 1.40 -19.0Neurcrine NBIX ... ... ...dd 92.98 41.76 841 80.38 +3.6Neurotrpe n NTRP ... ... ... 10.59 3.40 7 8.94 +27.0NewAgeB n NBEV ... ... ... 7.20 1.62 295 1.85 -14.7NewLink NLNK ... ... ...dd 19.47 3.75 827 4.87 -40.0NYMtgTr NYMT .80 13.3 10 6.69 5.35 1281 6.02 -2.4NYMtT pfB NYMTP 1.94 8.7 ... 26.00 18.66 1 22.40 -11.5NYMtT pfC NYMTO 1.97 8.4 ... 25.56 22.97 2 23.35 -4.7NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.53 4 23.21 -6.0NewatrTc n NEWA ... ... ... 28.20 7.60 174 15.49 +65.0NewsCpA NWSA .20 1.3 ...dd 17.29 12.26 1368 15.88 -2.0NewsCpB NWS .20 1.2 ... 17.70 12.65 651 16.20 -2.4NewtekBsn NEWT 1.72e 9.3 ... 19.40 15.68 147 18.43 -.3Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 25.90 -2.3Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 25 25.75 +2.6Nexeo Sol NXEO ... ... ... 11.14 6.74 169 9.91 +8.9Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 12.00 +24.7NexstarM NXST 1.50 2.5 6 82.95 55.95 704 61.20 -21.7NextDec n NEXT ... ... ... 20.00 3.95 7 6.70 -19.5NichFncl h NICK ... ... 21 10.06 7.59 5 8.75 -.6NicoletBc n NCBS ... ... 16 61.98 47.70 13 56.05 +2.4NightstTh n NITE ... ... ... 24.94 10.01 2 14.49 +10.4Noodles NDLS ... ... ...dd 8.20 3.35 112 7.20 +37.1Nordson NDSN 1.20 .9 23 151.84 107.16 168 127.61 -12.8NorSys NSYS ... ... 81 6.24 2.77 0 3.26 -15.7NorestB NBN .04 .2 17 29.95 16.70 41 20.65 -10.8NthnTech NTIC .40 1.3 32 31.54 14.95 1 29.95 +21.0NorTrst NTRS 1.68 1.6 20 110.81 85.41 762 103.98 +4.1NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 26 26.26 NorthdBc NFBK .40 2.5 21 18.89 15.14 52 15.87 -7.1Nthrim NRIM .96f 2.7 15 38.15 26.31 17 36.00 +6.4NwstBcsh NWBI .68 4.1 17 17.78 14.95 493 16.44 -1.7NwstPipe NWPX ... ... ...dd 21.36 13.33 22 19.04 -.5NorwdFn s NWFL .88 3.0 23 35.72 24.33 4 29.76 -9.8NovaLfstyl NVFY ... ... ...dd 3.10 1.06 59 1.83 -23.8NovaMeas NVMI ... ... 16 31.88 18.85 134 26.90 +3.8Novan n NOVN ... ... ... 7.33 2.65 37 3.05 -27.7Novanta NOVT ... ... ... 63.60 27.50 268 58.10 +16.2Novavax NVAX ... ... ...dd 2.75 .73 3930 1.56 +25.8Novelion rs NVLN ... ... ...dd 10.68 3.08 30 4.39 +40.7NovoCure n NVCR ... ... ...dd 28.05 11.05 1000 28.00 +38.6NovumeS n NVMM ... ... ... 4.75 2.30 7 2.82 -37.6NovusTher rs NVUS ... ... ...dd 6.60 3.12 9 4.25 +4.7NuCana n NCNA ... ... ... 30.41 9.32 20 23.15 +129.0NuVasive NUVA ... ... 32 81.68 44.62 1650 49.54 -15.3NuanceCm NUAN ... ... ...cc 19.93 14.02 1049 14.66 -10.3Nutanix n NTNX ... ... ... 56.28 14.38 1229 52.71 +49.4NutriSyst NTRI 1.00 3.0 19 67.95 26.06 1211 32.95 -37.4sNuvectra NVTR ... ... ... 15.00 7.60 672 15.03 +93.7NvNq100Dy QQQX 1.48 5.8 ...q 27.23 19.58 84 25.46 +5.2Nvidia NVDA .60 .3 57 254.50 102.31 11019 232.99 +20.4NxStageMd NXTM ... ... ...dd 30.80 20.45 648 26.36 +8.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 288 1.93 -44.9NymoxPh NYMX ... ... ...dd 4.76 3.00 24 4.00 +21.2O -: O2Micro OIIM ... ... ... 2.60 1.30 134 1.59 -4.7OFS Cap OFS 1.36a 12.8 8 14.50 10.41 30 10.65 -10.5OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 5 24.80 -.4OHA Inv OHAI .08 5.6 ...dd 1.68 .85 11 1.44 +25.2OP Bancp n OPBK ... ... ... 13.08 12.01 45 12.49 +.3OReillyAu ORLY ... ... 17 279.23 169.43 612 258.94 +7.6OSI Sys OSIS ... ... 59 96.64 50.50 99 65.72 +2.1OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 13 20.28 +3.8OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 195 4.34 -11.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 0 24.60 -2.4OaktStInco OCSI .56m 6.9 10 9.09 7.03 49 8.13 -3.2OasmiaPh n OASM .02p ... ... 3.17 .80 7 1.61 +83.0ObalonT n OBLN ... ... ...dd 13.18 3.17 28 4.12 -37.7ObsEva n OBSV ... ... ... 15.81 5.00 37 10.00 +2.5OceanBio OBCI .05e ... ... 5.71 3.26 7 3.30 -24.0OceanPw rs OPTT ... ... ...dd 2.54 1.02 408 1.11 +.9vjOceanR rs ORIG ... ... ... 154.86 20.22 64 23.47 -12.4OceanFst OCFC .60 2.2 16 29.46 24.02 362 26.93 +2.6Oclaro OCLR ... ... 10 10.93 5.61 1582 8.08 +19.9OconeeFed OFED .40 1.4 31 30.49 25.55 0 28.31 -1.4OcularTher OCUL ... ... ...dd 11.79 3.30 209 6.28 +41.1OdonateT n ODT ... ... ... 32.00 15.15 17 21.32 -14.7OdysMr rsh OMEX ... ... ...dd 13.75 2.98 33 7.92 +110.1OfficeDpt ODP .10 4.4 5 6.26 2.00 3757 2.27 -35.9sOhioValB OVBC .84 1.8 29 46.77 28.75 10 46.30 +14.6OhrPhar h OHRP ... ... ...dd 2.18 .21 141 .22 -88.4sOkta n OKTA ... ... ... 44.99 21.52 1254 45.54 +77.8OldDomFrt ODFL .52f .4 32 152.50 82.50 732 133.17 +1.2OldLnBc OLBK .32 .9 21 35.25 26.01 23 34.11 +15.9OldNBcp ONB .52 3.0 23 18.88 15.38 824 17.15 -1.7OldPoint OPOF .44 1.7 20 34.82 24.07 2 25.89 -13.0OldSecBc OSBC .04 .3 14 15.00 10.75 49 13.85 +1.5OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.50 +.7Ollies n OLLI ... ... 32 64.45 37.60 372 63.00 +18.3OlympStl ZEUS .08 .3 14 25.84 15.83 117 23.03 +7.2OmegaFlex OFLX .88 1.3 44 76.63 53.50 3 68.78 -3.7Omeros OMER ... ... ...dd 27.09 8.36 556 15.12 -22.2Ominto hn OMNT ... ... ... 15.77 2.57 58 2.67 -21.2Omnicell OMCL ... ... ...cc 55.40 38.00 365 44.05 -9.2 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 12 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 46

OnSmcnd ON ... ... 11 27.10 13.65 9842 22.08 +5.4OnTrack OTIV ... ... ... 2.94 .93 95 1.09 -19.9OncoMed OMED ... ... ...dd 5.56 1.74 162 3.21 -21.7Oncobiolog ONS ... ... ... 2.30 .78 3 .92 -29.2Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2Oncobi wtB ONSIZ ... ... ... .48 .02 .06 +166.7Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5tOnconva rs ONTX ... ... ...dd 2.83 .36 1358 .36 -76.1OncoSec rs ONCS ... ... ...dd 2.95 .88 393 1.47 -9.5OneGpHosp STKS ... ... ...dd 3.10 1.32 10 2.32 -2.9OneHorz rs OHGI ... ... ...dd 3.38 .57 76 .64 -54.5180 DgrCap TURN ... ... ... 2.45 1.42 114 1.90 -3.6OneStopS n OSS ... ... ...dd 6.25 4.10 25 4.50 -7.81800Flowrs FLWS ... ... 21 13.33 7.80 183 12.15 +13.6OpenText s OTEX .53 1.5 36 40.31 30.88 297 35.93 +.7OpesAcq n OPES ... ... ... 9.88 9.67 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 1.62 287 2.07 -55.7Ophthotech OPHT ... ... 1 3.60 2.24 133 2.58 -17.3OpiantPh n OPNT ... ... ... 51.90 17.01 4 19.33 -15.8OpkoHlth OPK ... ... ...dd 7.82 2.66 2456 3.06 -37.6OptiNose n OPTN ... ... 33 25.24 15.01 55 21.04 +11.3Optibase OBAS ... ... ...dd 10.40 6.40 6 8.25 +3.7OptCable OCC .08 2.8 ...dd 3.35 2.13 1 2.90 +20.5OptimB rs OPHC ... ... ...dd 13.96 1.85 28 4.62 -1.7OpusBank OPB .59e 2.1 17 30.95 20.95 124 27.70 +1.5OramedPh ORMP ... ... ... 11.34 6.15 28 6.70 -25.6OraSure OSUR ... ... 29 23.01 12.86 2292 15.00 -20.5tOrbcomm ORBC ... ... ...dd 11.99 8.63 724 9.25 -9.1Orbotch ORBK ... ... 24 65.75 30.27 300 58.97 +17.4Organovo ONVO ... ... ...dd 3.19 .91 768 1.20 -10.4Orgenesis n ORGS ... ... ... 16.80 8.22 22 8.90 -35.7OriginAg SEED ... ... ...dd 1.96 .64 177 .66 -22.2OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.66 .70 42 .78 -11.4tOritani ORIT 1.13e 7.5 11 17.75 15.05 176 15.10 -7.9OrrstownF ORRF .52f 2.0 20 26.95 19.93 12 25.95 +2.8OrthoPed n KIDS ... ... ... 23.00 14.00 127 20.00 +4.2Orthox OFIX ... ... 70 61.86 37.35 167 52.26 -4.5OspyEn A n OSPR ... ... ... 10.00 9.47 3 9.68 +.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 14 9.98 +.3OssenInn rs OSN ... ... 17 8.90 1.50 47 2.72 -5.6Otelco OTEL ... ... 10 17.75 6.55 6 15.30 +14.6Otonomy OTIC ... ... ...dd 21.15 2.80 401 3.90 -29.7OttawaBc n OTTW .20f 1.5 91 14.99 13.35 3 13.65 -5.5OtterTail OTTR 1.34 3.0 24 48.65 36.45 44 44.10 -.8OvaScience OVAS ... ... ...dd 1.96 .71 193 .92 -34.3Overstk OSTK ... ... ...dd 89.80 13.75 738 38.95 -39.0Ovid Th n OVID ... ... ...dd 15.93 5.28 48 9.16 -7.2Oxbridge OXBR .48 23.3 4 6.15 1.85 1 2.06 -4.2Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 120 13.29 -4.9OxfordLn OXLC 1.62 14.8 ... 11.10 9.11 191 10.93 +8.8Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 1 25.33 -.3OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 25.70 +2.0OxfSqCap OXSQ .80 12.3 5 7.56 5.15 280 6.50 +13.2OxfSqC24 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 8.23 -1.8PAM PTSI ... ... 33 43.20 15.72 9 36.54 +6.1PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 4 10.40 -3.3PC Cnnctn CNXN .34e ... 15 29.55 22.66 45 27.80 +6.1PC-Tel PCTI .22 3.1 ... 8.48 5.65 11 7.09 -3.8PCM Inc PCMI ... ... 93 25.65 6.90 138 12.05 +21.7PCSB Fn n PCSB .03p ... 85 22.34 16.00 66 19.61 +2.9PDC Engy PDCE ... ... ...dd 59.69 36.74 1926 54.59 +5.9PDF Sol PDFS ... ... 30 20.10 10.80 84 11.87 -24.4PDL Bio PDLI .20 6.7 5 3.55 2.11 873 2.98 +8.8PDL Cmt n PDLB ... ... ... 16.95 14.46 19 15.98 +5.2PHI vtg PHII ... ... ...dd 13.95 9.01 1 13.10 +12.0PHI nv PHIIK .20 1.6 ...dd 13.25 8.09 7 12.72 +9.9PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 97 11.55 -9.8PLX Phr rs PLXP ... ... ... 9.41 3.20 1 4.10 -40.6PRA Grp PRAA ... ... 28 40.55 25.72 208 35.30 +6.3PRA Hlth PRAH ... ... 51 95.90 63.11 345 82.46 -9.5PRGX Glbl PRGX ... ... ...dd 10.30 5.40 58 9.65 +35.9PTC Inc PTC ... ... ...cc 86.49 51.02 866 83.86 +38.0PTC Thera PTCT ... ... ...dd 33.22 10.65 1073 31.34 +87.9PacWstBc PACW 2.40f 4.7 16 54.86 43.08 735 51.24 +1.7tPaccar PCAR 1.12f 1.8 12 79.69 61.20 2595 62.64 -11.9PacBiosci PACB ... ... ...dd 5.70 2.02 1934 2.37 -10.4PacEthanol PEIX ... ... ...dd 7.50 2.75 492 3.13 -31.3PacMerc PMBC ... ... 22 10.00 6.85 6 9.60 +9.7PacPreBc PPBI .15p ... 26 46.05 32.05 503 39.35 -1.6PaciraPhm PCRX ... ... ...dd 52.48 26.95 1119 33.10 -27.5PainThr rs PTIE ... ... ...dd 12.80 3.10 17 8.40 +110.0PanASlv PAAS .14f .8 21 19.56 13.99 564 16.60 +6.7PangaeaL PANL ... ... 2 8.40 2.13 18 3.38 -8.2PapaJohns PZZA .90 1.5 22 85.20 54.00 956 59.20 +5.5PapaMurph FRSH ... ... ...dd 6.50 3.50 88 5.28 -1.9ParatekPh PRTK ... ... ...dd 29.00 10.10 524 10.80 -39.7ParkCity PCYG ... ... 41 15.00 7.90 46 8.65 -9.4ParkOh PKOH .50 1.4 16 47.90 34.33 15 36.90 -19.7ParkeBcp PKBK .48b 2.3 14 22.32 10.61 33 20.70 +10.8ParkrVs rs PRKR ... ... ...dd 2.67 .70 21 .76 -28.3PrtnrCm PTNR ... ... 18 6.60 3.83 7 4.14 -32.7PathfdBcp PBHC .24f 1.5 23 16.64 14.53 5 15.78 +2.5PatrkInd s PATK ... ... 18 72.35 42.77 190 56.00 -19.4PatrNBc rs PNBK .04 .2 30 21.00 14.75 1 19.05 +6.7PatriotTr n PATI ... ... 12 21.04 16.72 18.23 +4.9PatternEn PEGI 1.68 9.4 ...cc 26.56 16.58 881 17.86 -16.9Patterson PDCO 1.04 4.5 13 48.30 21.09 1697 22.99 -36.4PattUTI PTEN .16f .7 ...dd 25.03 14.83 3601 21.72 -5.6Pavmed n PAVM ... ... ...dd 9.31 1.35 4 1.65 -27.8Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.6 25 73.10 54.20 2768 61.67 -9.4Paylocity PCTY ... ... ...cc 57.16 39.21 365 54.40 +15.4PayData rs PYDS ... ... ...dd 4.10 1.17 155 1.71 -32.4PayPal n PYPL ... ... 47 86.32 47.32 17183 73.45 -.2pdvWirelss PDVW ... ... ...dd 39.75 21.40 20 27.90 -13.1PeakRsts SKIS .28 6.1 ...dd 6.10 4.00 3 4.60 -14.8PeapkGl PGC .20 .6 18 38.00 29.20 68 32.20 -8.1Pegasyst PEGA .12 .2 ...cc 64.85 45.25 286 63.05 +33.7PnnNtGm PENN ... ... 32 33.30 18.07 1279 30.50 -2.6PennVa n PVAC ... ... ... 48.17 31.00 87 46.23 +18.2PennantPk PNNT .72 10.8 7 8.17 6.29 162 6.67 -3.5PenPkFR PFLT 1.14 8.5 12 14.65 12.00 64 13.34 -2.8PennsWd PWOD 1.88 4.3 17 50.00 38.12 0 43.60 -6.4PensarAc n WRLS ... ... ... 10.17 7.75 9.78 +1.1PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .40 -20.0PensarA un WRLSU ... ... ... 11.48 10.02 0 10.44 +1.2PeopUtdF PBCT .70f 3.8 17 20.26 15.97 2650 18.23 -2.5PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 13 25.43 -10.2PeBcOH PEBO 1.12f 3.1 16 38.03 29.55 26 35.69 +9.4PeopBNC PEBK .52f 1.7 16 36.12 19.65 3 30.90 +.7PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 1 46.99 +.9PeopUtah n PUB .40f 1.2 29 33.90 24.63 33 32.25 +6.4tPepsiCo PEP 3.71f 3.8 20 122.51 97.03 6638 97.60 -18.6Percptr PRCP .15 1.7 53 10.81 6.80 17 9.05 -6.7Percient PRFT ... ... 46 25.00 16.20 394 23.68 +24.2Performnt PFMT ... ... ...dd 3.52 1.52 12 3.09 +87.3PerionNwk PERI ... ... ... 2.06 .71 21 .72 -30.1PermaFix PESI ... ... ... 4.50 3.15 1 4.50 +23.3PermaPip PPIH ... ... ...dd 9.40 7.50 1 9.10 +1.1PernixT rs PTX ... ... ...dd 7.15 2.00 15 2.40 PerryEllis PERY ... ... 7 28.00 16.35 49 25.97 +3.7PershGld rs PGLC ... ... ... 3.31 1.83 20 1.99 -17.1PetIQ n PETQ ... ... ... 28.23 17.03 923 18.78 -14.0PetMed PETS 1.00f 2.9 23 57.80 23.27 718 33.98 -25.3PFSweb PFSW ... ... ...dd 9.92 5.90 7 8.55 +15.1PhibroAH PAHC .40 1.0 27 44.55 29.30 90 41.75 +24.6PhotrIn PLAB ... ... 46 11.63 7.20 246 7.80 -8.5PierisPhm PIRS ... ... ... 9.75 2.34 351 6.14 -18.7PilgrimsP PPC ... ... 9 38.39 20.28 2688 20.50 -34.0PingtanM PME .04 1.1 23 4.82 1.99 94 3.63 +19.0PinnclEnt PNK ... ... ... 33.59 18.30 257 32.23 -1.5PinnaclFn PNFP .56 .9 21 70.30 58.40 293 63.10 -4.8PioneerPw PPSI ... ... 13 7.95 4.75 5.85 -23.1Pixelwrks PXLW ... ... ... 7.05 3.50 417 4.06 -35.9PlatEag n EAGL ... ... ... 11.82 9.60 1 9.81 +.7PlatEag un EAGLU ... ... ... 11.00 8.00 51 10.12 +1.1PlayaHot n PLYA ... ... ...dd 12.27 9.41 108 10.18 -5.7Plexus PLXS ... ... 21 66.78 49.06 115 56.64 -6.7PlugPowr h PLUG ... ... ...dd 3.21 1.53 4754 1.84 -22.0PlumasBc PLBC .36f 1.3 16 28.20 17.98 2 28.10 +21.1PluristemT PSTI ... ... 11 2.12 1.06 221 1.37 -.7PoageBksh PBSK .24 1.3 22 21.00 17.20 0 19.10 -9.0PointrTel h PNTR ... ... 20 19.65 8.65 13 14.20 -23.7PointsInt g PCOM ... ... 47 12.49 7.70 34 10.85 +5.4PolarPwr n POLA ... ... ... 6.54 4.01 8 6.11 +22.0Polarity rs COOL ... ... ... 32.63 10.33 541 20.61 -11.2Pool Corp POOL 1.48 1.0 30 150.26 97.25 302 141.52 +9.2PopeRes POPE 2.80 4.0 31 79.50 66.60 69.80 +.1Popular BPOP 1.00 2.2 24 48.11 32.04 373 46.23 +30.3Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 6 24.56 +1.2PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 2 22.65 +.2PorterBc rs PBIB ... ... ...dd 15.55 9.75 2 13.64 -4.7PortolaPh PTLA ... ... ...dd 67.10 30.10 1513 33.78 -30.6Potbelly PBPB ... ... ...dd 14.28 10.50 94 11.70 -4.9PotltchDel PCH 1.60 3.1 28 56.35 43.15 544 51.55 +3.3PowellInds POWL 1.04 3.5 ...cc 38.73 22.80 17 30.13 +5.2PwrInteg POWI .64f .9 34 86.60 60.55 130 69.00 -6.2PS VarRate VRIG .57 2.3 ... 25.35 25.06 66 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 22.10 +4.0PSOpYCmd PDBC ... ... ...q 18.55 14.95 1518 18.41 +5.5PwSGDrChi PGJ .20e .4 ...q 50.87 35.48 45 45.52 +1.5PwShDiv PFM .50e 2.0 ...q 27.77 23.66 13 24.81 -6.2PwShHiYD PEY .54 3.2 ...q 18.61 16.45 73 16.93 -4.9PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 151 15.70 -5.1PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 0 105.06 +2.4PwS Utils PUI .63e 2.3 ...q 29.97 23.64 4 27.34 -1.8PwSWtr PHO .18e .6 ...q 31.82 26.16 36 29.91 -1.2PSNasIntnt PNQI ... ... ...q 141.10 99.73 34 128.60 +11.1PSMoment PDP .11e .2 ...q 55.77 45.07 59 52.86 +2.4PSBuybk PKW .52e .9 ...q 63.49 50.99 54 55.59 -5.8PSh Tech PTF .26e .5 ...q 60.98 44.43 1 57.12 +8.4PSh Hlthcr PTH ... ... ...q 83.20 52.88 124 78.37 +8.7PSh Inds PRN .19e .3 ...q 64.86 51.79 2 57.44 -5.8PSh Fincl PFI .14e .4 ...q 37.29 29.42 1 34.78 -.9PSh Engy PXI .69e 1.6 ...q 43.12 30.10 10 42.37 +7.3PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 3 66.22 +1.8PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 9 50.07 -.4PSh BasM PYZ .61e .9 ...q 75.26 58.94 8 66.78 -5.5PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 29 130.28 +.3PSDvMom PIZ .26e .9 ...q 29.70 24.62 25 27.64 PSEmMom PIE .12e .6 ...q 22.22 16.23 122 20.72 +.8PShTact n DWIN 1.18 4.7 ... 28.12 24.71 6 24.97 -7.1PS Rs1KLB USLB ... ... ...q 32.32 28.13 25 30.33 -2.8PS IntlLB IDLB ... ... ...q 32.01 26.77 18 30.68 +1.8PS DWAtac DWTR ... ... ...q 30.31 24.34 3 28.28 +.1PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 1 59.98 -1.9PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 1 24.54 -1.4PS SC CnSt PSCC 1.34e 2.0 ...q 76.62 64.11 3 68.00 -9.1PS IntBybk IPKW .29e .8 ...q 40.14 30.89 33 37.88 +.8PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 0 26.94 -1.6PS SC Egy PSCE .14e .9 ...q 17.23 11.37 43 16.14 +4.8PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 8 57.13 +2.0PS SmCMo DWAS .07e .1 ...q 53.05 40.05 8 49.79 +2.2PS KBWBk KBWB .58e 1.1 ...q 60.38 45.54 265 54.46 -1.0PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 3 59.69 +.5PSKbwHiDv KBWD 2.10 9.2 ...q 24.80 21.09 45 22.83 -3.3PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 7 54.23 -.5PSKbwReit KBWY 2.58 8.1 ...q 38.43 29.75 40 31.90 -9.9PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 2 52.78 -.1PS SCMatl PSCM .41e .8 ...q 55.75 43.76 16 50.58 -3.3PS SC Info PSCT .08e .1 ...q 83.13 71.05 16 77.80 +1.8PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 18.92 -3.7PS SC Ind PSCI .54e .9 ...q 67.63 52.88 8 62.34 -3.4PS SC HCre PSCH ... ... ...q 118.29 80.83 57 114.81 +16.5PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 33 31.31 -4.5PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 7 25.76 -1.1PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 60211 161.80 +3.9PranBio rs PRAN ... ... ... 3.79 1.75 10 1.90 -39.1tPrecipio n PRPO ... ... ... 28.16 .37 443 .39 -67.5PrecTh rs AIPT ... ... ...dd 2.50 .81 42 .98 -3.1PfdBkLA PFBC .88 1.4 18 67.65 48.89 73 62.78 +6.8 PrefrmdLn PLPC .80 1.1 32 85.63 44.80 8 70.01 -1.5PremFin PFBI .60 2.9 14 22.92 16.78 25 20.89 +4.0Premier PINC ... ... ...dd 36.50 27.16 651 32.22 +10.4Presbia n LENS ... ... ... 7.14 1.86 229 3.43 -9.3Presidio n PSDO ... ... ... 19.74 12.75 208 14.88 -22.4PriceTR TROW 2.80 2.6 19 120.07 67.62 1129 109.44 +4.3PrSmrt PSMT .70 .8 33 93.55 77.50 91 82.45 -4.2PrmEgy PNRG ... ... ...dd 70.30 39.80 65.54 +27.3PrimoWtr PRMW ... ... ...dd 13.86 10.47 76 13.27 +5.6Primoris PRIM .24 .9 18 30.00 21.84 119 25.58 -5.9PrinPrice PSET .16e ... ... 34.46 28.19 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 0 31.36 -3.8PrinHlIn ef BTEC ... ... ... 35.50 25.39 50 31.52 +.2PrinMill ef GENY .06e ... ... 38.17 27.77 0 35.00 +.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 56.64 2055 55.84 -20.9ProDex PDEX ... ... 29 8.00 4.75 11 6.85 +.7ProPhaseL PRPH ... ... ...dd 3.43 1.84 0 2.90 +33.6ProQRTher PRQR ... ... ...dd 6.90 2.75 48 4.05 +25.6PrUltBio s BIB ... ... ...q 69.62 44.62 177 48.93 -12.7PrUltPQ s TQQQ ... ... ...q 190.52 94.03 8141 145.40 +4.8ProDvrs h rs IPDN ... ... ... 9.95 2.45 1516 3.56 -13.0ProrEng PFIE ... ... 1 4.09 1.11 118 3.60 +87.5PrognicsPh PGNX ... ... ...dd 8.63 4.60 567 6.66 +11.9ProgrsSoft PRGS .56 1.5 33 53.60 28.63 253 37.15 -12.7Proofpoint PFPT ... ... ...dd 127.35 74.58 570 119.96 +35.1PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 25272 17.39 -19.2ProS Ris n EQRR ... ... ... 50.68 38.13 0 47.86 +2.5PrUlNBio rs UBIO ... ... ... 46.35 24.43 97 26.48 -21.3ProUNShBio ZBIO ... ... ... 18.36 8.03 16 11.84 +3.9ProUShBio BIS ... ... ...q 29.66 17.52 117 23.13 +4.9ProspctCap PSEC .72 11.4 7 9.37 5.51 1789 6.30 -6.5ProtagTh n PTGX ... ... ...dd 23.97 7.85 74 8.44 -59.4ProteonTh PRTO ... ... ...dd 2.85 1.10 14 2.20 +15.8Proteos n PTI ... ... ... 8.61 1.41 268 5.20 -10.8Prothena PRTA ... ... ...dd 70.00 10.43 804 13.19 -64.8ProvidSv PRSC ... ... 24 79.38 43.19 40 74.69 +25.9ProvidBc n PVBC ... ... ... 27.38 19.75 2 23.90 -9.6ProvFnH PROV .56 3.1 19 20.35 17.62 10 18.20 -1.1PrudntlBcp PBIP .20 1.1 92 18.96 15.81 4 18.41 +4.6PsychmCp PMD .72f 3.4 24 27.99 15.99 14 21.04 +2.3Pulmatrix PULM ... ... ...dd 3.42 .42 452 .45 -68.4PulseBio n PLSE ... ... ...dd 39.50 9.81 70 18.21 -22.8PumaBiotc PBYI ... ... ...dd 136.90 28.35 456 62.80 -36.5PureAcq un PACQU ... ... ... 10.21 10.08 10 10.20 +.8PureCycle PCYO ... ... ...dd 9.65 6.55 12 9.15 +9.6PurplInv n PRPL ... ... ... 13.90 7.65 12 9.60 -4.5PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 21 1.09 -66.1QAD Inc B QADB .24 .7 ...dd 36.75 21.58 2 34.00 +10.3QAD A QADA .29 .6 ...dd 50.35 29.40 32 45.30 +16.6QCR Hld QCRH .24f .5 18 50.00 39.85 57 45.95 +7.2QIWI plc QIWI .84e 4.8 17 26.55 13.67 161 17.66 +1.9Qorvo QRVO ... ... ...dd 86.84 62.68 3968 76.73 +15.2Qualcom QCOM 2.48f 4.9 ...dd 69.28 48.56 8581 50.31 -21.4QualitySys QSII .70 5.2 26 17.74 12.24 348 13.45 -1.0Qualstar rs QBAK ... ... ... 13.50 4.77 10 10.52 +25.2Qualys QLYS ... ... 73 85.00 38.30 354 73.95 +24.6Quantenn n QTNA ... ... ... 22.50 9.60 336 14.80 +21.3Quanterx n QTRX ... ... ... 24.81 15.30 72 16.64 -22.5Quartrhill g QTRH .05 ... 5 2.12 1.26 23 1.56 -15.2QuestRes rs QRHC ... ... ...dd 3.00 1.03 2 1.86 -19.1QuickLog h QUIK ... ... ...dd 2.22 1.15 115 1.47 -15.5Quidel QDEL ... ... ...dd 58.08 23.28 275 56.99 +31.5QuinStreet QNST ... ... ...cc 14.65 3.36 851 12.14 +44.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 85 1.84 -22.4Quotinet QTNT ... ... ... 7.74 2.78 322 4.42 -10.7QuratQVC A QRTEA ... ... 21 29.11 20.78 1917 23.57 -3.5QuratQVC B QRTEB ... ... 25 28.90 19.40 0 23.98 -2.3R -:R1 RCM n RCM ... ... ... 8.20 3.05 211 7.51 +70.3RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 49 27.41 +.1RBC Bear ROLL ... ... 37 139.95 94.97 122 113.15 -10.5RCI Hosp RICK .12 .4 11 33.78 16.32 34 27.70 -1.0RCM RCMT 1.00e ... 30 7.50 4.72 1 5.04 -19.4RF Inds RFIL .08 1.4 ...dd 6.35 1.40 28 5.80 +114.8RGC Res s RGCO .62 2.4 31 31.99 21.75 2 25.68 -5.2RLJ Ent rs RLJE ... ... ... 5.24 2.49 1 4.47 +21.5RMG Net rs RMGN ... ... ...dd 3.60 .75 10 1.15 +40.2RMR Gp h RMR 1.00 1.3 46 82.70 42.36 50 79.25 +33.6RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 15.15 9.74 947 10.42 -22.5RTI Surg RTIX ... ... ...dd 6.00 3.85 165 4.25 +3.7RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 2.41 301 2.36 -57.6RaPhrm n RARX ... ... ...dd 27.84 4.78 88 6.03 -29.1RadNet RDNT ... ... 49 14.85 6.00 139 13.65 +35.1RadaElc rs RADA ... ... ...dd 3.86 1.07 116 2.36 -23.4Radcom RDCM ... ... 72 22.45 17.00 17 19.40 -2.3RadiSys RSYS ... ... ...dd 4.39 .53 213 .77 -23.1RadiusHlth RDUS ... ... ...dd 49.16 24.66 319 30.62 -3.6Radware RDWR ... ... ...dd 23.29 15.82 159 23.01 +18.6RamacoRs n METC ... ... ... 9.35 3.81 41 7.08 +2.9Rambus RMBS ... ... ...cc 15.50 11.30 713 13.88 -2.4RandCap RAND ... ... 3 3.50 2.40 2 2.52 -16.5Randgold GOLD 1.00f 1.2 26 108.29 77.70 394 82.63 -16.4RandBcp n RNDB ... ... ... 16.49 13.36 9 15.90 +3.6sRapid7 n RPD ... ... ...dd 29.50 14.75 437 29.61 +58.7RaveRest RAVE ... ... ...dd 2.33 1.12 26 1.23 -15.9RavenInds RAVN .52 1.4 37 40.85 26.70 71 37.25 +8.4ReShape rs RSLS ... ... ... 6.45 .28 79 .46 -69.3ReadIntlA RDI ... ... 12 17.50 14.37 40 15.32 -8.3ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3RealGSol rs RGSE ... ... ...dd 3.25 .60 48 .92 -37.8RealNetwk RNWK ... ... ...dd 5.00 2.63 79 3.49 +2.0Rl NxtEc n BLCN ... ... ... 25.05 21.69 39 22.68 -6.5RealPage RP ... ... 71 56.41 32.30 469 54.85 +23.8ReataPh n RETA ... ... ...dd 40.88 19.31 127 28.68 +1.3ReconTech RCON ... ... ...dd 5.36 .64 174 1.25 -3.8RecroPhm REPH ... ... ... 12.42 5.81 200 11.25 +21.6RedRobin RRGB ... ... 26 74.11 45.70 338 59.95 +6.3RedRkRs n RRR .40 1.2 ... 35.77 21.41 1319 32.21 -4.5RedViolt n RDVT ... ... ... 46.40 5.05 53 5.86 -87.4Redn n RDFN ... ... ... 33.49 19.18 1241 21.84 -30.3RedhillBio RDHL ... ... ... 11.25 4.30 54 4.98 -3.1tRegenrn REGN ... ... 27 543.55 294.11 1258 292.41 -22.2RegnxBio n RGNX ... ... ...dd 42.00 16.30 261 39.10 +17.6RegulusTh RGLS ... ... ...dd 1.95 .63 263 .68 -34.4Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 5 21.10 +2.2ReliantBcp RBNC .32f 1.4 23 27.49 21.31 3 23.33 -9.0Reliv In rs RELV ... ... ...dd 13.77 3.72 0 4.72 -1.0RemarkHld MARK ... ... ...dd 15.10 1.93 169 6.45 -33.7Renasant RNST .80f 1.8 19 46.95 37.68 167 45.12 +10.3RenewEn REGI ... ... ...dd 14.10 9.50 413 13.35 +13.1RenminTi rs ABAC ... ... ... 4.76 1.62 2 2.42 -18.0RentACt RCII .32 3.3 16 13.89 7.22 816 9.57 -13.8Replgn RGEN ... ... 52 46.81 29.56 238 36.76 +1.3RepBncp RBCAA .97f 2.2 17 44.47 33.17 20 43.48 +14.4RepFBcp FRBK ... ... 61 9.90 8.00 110 8.50 +.6resTORbi n TORC ... ... ... 21.10 7.55 152 9.75 -42.2RschFrnt REFR ... ... ...dd 1.55 .85 45 .87 -16.3Resonant RESN ... ... ... 8.55 3.17 293 4.24 -43.2ResConn RECN .48 3.1 25 17.00 12.05 117 15.60 +1.0tRestorRob n HAIR ... ... ...dd 11.95 3.80 159 4.00 -13.0RetailOpp ROIC .78 4.6 50 21.20 16.18 2226 17.07 -14.4RetoEco n RETO ... ... ... 12.75 5.06 187 5.48 -22.3Retrophin RTRX ... ... ...dd 28.25 15.55 337 23.22 +10.2RevanceTh RVNC ... ... ...dd 37.45 18.43 237 27.60 -22.8RevenHo n RVEN ... ... ... 6.75 2.32 2 2.70 -41.7RevolutL rs RVLT ... ... ... 8.90 2.95 65 3.81 +15.8ReWalkRob RWLK ... ... ...dd 3.20 1.05 63 1.08 -2.3RhythmP n RYTM ... ... ...dd 33.81 16.80 93 25.02 -13.9RibbnCm n RBBN ... ... ...dd 8.36 4.97 342 5.73 -25.9RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .77 21 1.55 +4.7sRichrdElec RELL .24 2.6 ... 9.37 5.31 31 9.39 +39.3RigelPh RIGL ... ... ...dd 4.71 2.14 2033 3.90 +.5RigNet RNET ... ... ...dd 19.60 12.70 18 14.95 RiminiSt n RMNI ... ... ... 10.40 .20 26 7.76 -1.9RiotBlck RIOT 1.00p ... ... 46.20 3.03 360 7.64 -73.1RiseEdCy n REDU ... ... ... 18.60 9.50 45 15.63 +5.7RittrPh rs RTTR ... ... ... 9.50 1.83 217 3.00 -8.8RivrvwBcp RVSB .12 1.3 19 9.75 6.46 43 8.97 +3.5RocktPh n RCKT ... ... ... 20.60 3.40 98 16.77 +60.6RockwllM RMTI ... ... ...dd 8.98 4.84 102 5.31 -8.8sRockyBr RCKY .44 1.8 16 26.70 12.20 103 24.90 +31.7RkyMChoc RMCF .48 4.2 20 12.90 11.05 2 11.51 -2.3Roku n ROKU ... ... ...cc 58.80 15.75 5814 31.02 -40.1Rosehill n ROSE ... ... ... 10.84 5.52 21 7.43 -5.5Rosehill wt ROSEW ... ... ... 1.73 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.01 -28.9RosettG rs ROSG ... ... ... 2.82 .23 16 .44 -20.9RossStrs s ROST .90f 1.1 23 85.66 52.85 2107 80.37 +.1RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 733 87.97 +7.1Rubicon rs RBCN ... ... ... 10.45 6.40 2 7.17 -10.2RmblOn B n RMBL ... ... ... 5.70 3.53 10 4.90 -5.7RushEntA RUSHA ... ... 26 55.40 34.30 188 40.62 -20.1RushEntB RUSHB ... ... 30 52.76 31.92 7 38.95 -19.2RuthsHosp RUTH .44f 1.7 27 27.15 17.95 438 26.25 +21.2Ryanair RYAAY 1.55e 1.4 ... 127.61 91.83 116 112.45 +7.9S -:S&T Bcp STBA 1.00 2.4 18 44.13 32.75 62 42.46 +6.7S&WSeed SANW ... ... ... 5.20 2.90 2 3.55 -9.0SB FinGp SBFG .32f 1.7 13 19.58 15.61 7 18.90 +2.2SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 9 30.25 +12.7SBA Com SBAC ... ... ...cc 177.67 126.06 993 156.16 -4.4SEI Inv SEIC .60f 1.0 22 78.35 49.45 877 61.71 -14.1SelasLf rs SLS ... ... ... 19.41 3.43 52 5.54 -29.5SG Blck n SGBX ... ... ... 7.00 3.70 2 4.55 -23.9SGOCO rs SGOC ... ... ... 2.45 .90 34 1.12 +5.7SI Fincl SIFI .24 1.7 15 16.45 13.75 27 14.25 -3.1SIGA Tc n SIGA ... ... ... 6.65 5.61 202 6.50 +10.0SLM Cp SLM ... ... 16 13.00 9.65 3096 11.30 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 0 71.21 +3.6SmartGlb n SGH ... ... 11 56.69 11.50 399 40.09 +19.0SMTC hg SMTX ... ... ... 2.52 1.10 6 2.39 +26.3SORL SORL ... ... 4 9.74 3.59 96 4.53 -32.6SP Plus SP ... ... 21 41.70 28.10 79 35.45 -4.4SPAR Gp h SGRP ... ... ... 3.75 .87 17 1.23 -.3tSpdDorWrF DWFI ... ... ... 26.06 24.24 20 24.31 -3.8SPI Eng rs SPI ... ... ... 2.61 .30 .49 -23.2SPS Cmce SPSC ... ... 91 72.68 45.02 158 71.57 +47.3SS&C Tch s SSNC .28 .6 30 53.99 35.85 1230 47.98 +18.5SSLJ.cm n SSLJ ... ... ... 5.75 3.12 40 4.41 +25.6SSR Mng g SSRM ... ... 18 11.40 7.64 414 10.32 +17.4SVB FnGp SIVB ... ... 26 309.40 159.44 637 303.48 +29.8SabanCap n SCAC ... ... ... 10.20 9.84 3 10.00 +.9SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 0 10.60 +.8SabraHltc SBRA 1.80e 9.7 16 27.43 15.78 1459 18.65 -.6SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 7 25.39 -.1SabreCorp SABR .56 2.4 27 25.01 17.30 3097 23.31 +13.7SAExplr rs SAEX ... ... ...dd 5.64 1.18 5 1.40 -36.4SaftyInsGr SAFT 3.20 4.0 20 84.00 65.75 21 80.05 -.4SageThera SAGE ... ... ...dd 195.97 59.57 365 148.13 -10.1Saia Inc SAIA ... ... 34 80.25 41.28 299 69.30 -2.0SalemMda SALM .26 7.4 13 8.25 3.10 42 3.50 -22.2SalisbryBc SAL 1.12 2.7 15 51.80 34.65 0 41.06 -8.0SanderFm SAFM 1.28 1.1 8 176.43 108.82 845 112.48 -19.0SndySpr SASR 1.12f 2.8 18 44.42 36.41 157 40.05 +2.6Sanlp JBSS 2.00e ... 21 73.75 54.32 65 56.17 -11.2SangTher SGMO ... ... ...dd 27.50 4.25 2150 16.25 -.9Sanmina SANM ... ... 17 42.95 24.60 414 29.90 -9.4Sano rt GCVRZ ... ... ... .49 .26 7 .45 +18.4Sapiens SPNS .20e 2.2 ...cc 14.30 8.01 118 8.96 -22.2SareptaTh SRPT ... ... ...dd 84.37 28.82 1203 78.17 +40.5Savara rs SVRA ... ... ...dd 17.19 4.60 52 9.42 -36.5scPhrma n SCPH ... ... ...dd 18.17 8.89 111 11.59 -4.1ScanSource SCSC ... ... 12 45.35 31.40 92 33.90 -5.3Schmitt h SMIT ... ... ...dd 4.47 1.55 25 2.03 -25.9Schnitzer SCHN .75 2.6 9 38.85 17.80 370 28.90 -13.7Scholastc SCHL .60 1.4 ...dd 46.59 33.51 106 41.64 +3.8Schulmn SHLM .82 1.9 32 43.88 25.00 358 42.60 +14.4SciGames SGMS ... ... ...dd 56.45 21.90 2230 51.85 +1.1Scynexis SCYX ... ... ...dd 2.85 1.05 404 1.18 -49.1 SeaChange SEAC ... ... ... 4.03 2.35 72 3.14 -20.1SeacstBkg SBCF ... ... 21 29.23 20.58 287 27.05 +7.3SeagateT STX 2.52 4.6 14 62.70 30.60 4087 54.97 +31.4SeanrgM rs SHIP ... ... ...dd 1.66 .58 69 .89 -14.4Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 11.49 1.99 974 3.13 -12.6SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 37 1.90 -26.9SeaSpine n SPNE ... ... ...dd 13.46 7.37 81 10.83 +7.0SeattGen SGEN ... ... ...dd 69.12 45.31 1140 53.98 +.9SecndSight EYES ... ... ...dd 2.58 .90 215 1.48 -22.5ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 40 10.29 +6.5SecWkA A n SCWX ... ... ...dd 12.99 7.83 63 10.82 +22.0SecNtl lf SNFCA .23t ... 6 6.71 4.05 14 5.30 +6.0SelectBc lf SLCT ... ... 22 14.06 10.90 7 13.04 +3.2SelIncREIT SIR 2.04 10.3 17 26.26 17.90 393 19.85 -21.0SelectaB n SELB ... ... ... 24.02 7.95 145 11.13 +13.5SelectvIns SIGI .72 1.3 19 62.40 46.28 230 55.80 -4.9SmLEDS rs LEDS ... ... ...dd 10.49 1.61 126 4.46 +19.6Semtech SMTC ... ... 50 44.85 31.30 544 40.55 +18.6SenecaB SENEB ... ... 24 39.00 28.65 28.80 -15.3SenecaA SENEA ... ... 10 37.65 27.00 24 27.45 -10.7SenesTc n SNES ... ... ...dd 7.99 .40 61 .45 -37.1SenHous SNH 1.56 9.9 10 22.01 14.86 1186 15.78 -17.6SenHous 42 SNHNI 1.41 5.9 ... 25.70 22.48 10 23.94 -5.3SenHous 46 SNHNL 1.56 6.2 ... 27.42 24.97 16 25.30 -5.8Senmiao n AIHS ... ... ... 8.91 5.00 77 7.85 +38.9Senomyx SNMX ... ... ...dd 1.71 .56 58 1.13 -13.1sSensusHlt n SRTS ... ... ... 6.25 3.38 26 6.81 +32.0SensusHl 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 1.36 140 1.70 -4.5SeresTh n MCRB ... ... ...dd 17.42 6.65 72 8.01 -21.0SvcSource SREV ... ... ...dd 4.17 2.61 176 3.74 +21.0ServiFst s SFBS .44f 1.1 22 44.44 32.54 82 41.37 -.3SevStars h SSC ... ... ...dd 7.00 1.26 229 2.78 -39.7SevernBc SVBI .12 1.6 34 8.20 6.70 1 7.45 +2.7SharingE rs SEII ... ... 54 12.40 2.61 4234 4.30 -43.3Sharps SMED ... ... ...dd 5.73 3.70 9 3.74 -8.6SharpSprg SHSP ... ... ...dd 7.64 3.07 13 6.66 +51.2ShndTele s SHEN .26f .7 ... 41.80 28.00 100 35.50 +5.0ShiftPixy n PIXY ... ... ... 11.64 2.00 1678 2.48 -13.9Shiloh SHLO ... ... 27 14.97 6.45 60 8.18 -.2Shineco n TYHT ... ... ... 4.69 1.31 182 1.49 -35.3Shire SHPG 1.05e .7 81 192.15 123.73 1026 156.61 +1.0ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 112 24.04 -10.1ShoreBcsh SHBI .28 1.5 18 20.09 15.17 12 18.08 +8.3ShotSpot n SSTI ... ... ... 33.19 9.33 127 29.43 +109.5Shuttery SFLY ... ... ...cc 95.72 39.76 1471 92.81 +86.6SiebertFn SIEB .10a 1.1 ...dd 21.61 3.52 9 9.27 -31.3SiennaBi n SNNA ... ... ... 29.25 13.37 91 18.16 +.1Sientra SIEN ... ... ...dd 16.68 7.20 5503 15.90 +13.1SierraBc BSRR .64 2.3 17 29.55 23.10 9 27.66 +4.1SierOnc g n SRRA ... ... ...dd 4.09 1.10 208 1.99 -46.6SierraWr SWIR ... ... 22 31.95 15.10 373 17.85 -12.7SifyTech SIFY .02e .9 ... 3.15 .69 24 1.93 +7.9SigmaDsg SIGM ... ... ...dd 7.00 5.50 201 6.25 -10.1SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 46 1.15 -46.5Sigmatr SGMA ... ... 13 11.61 5.26 14 6.54 -35.4SignatBk SBNY ... ... 24 161.92 116.68 521 126.90 -7.5SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9tSilganHld s SLGN .40 1.5 16 32.50 26.97 1417 26.63 -9.4SilcLtd SILC 1.00 2.5 18 77.95 32.00 53 39.29 -44.0SilcnLab SLAB ... ... 89 101.90 66.35 229 97.15 +10.0SilicnMotn SIMO 1.20 2.7 17 56.51 40.33 346 44.72 -15.6SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 0 3.85 -9.0Silvercrest SAMG .56f 3.6 23 16.80 11.85 4 15.35 -4.4SimmnsFst s SFNC ... ... 19 30.90 24.88 269 29.75 +4.2SimplyGd n SMPL ... ... ... 16.01 10.93 369 12.28 -13.9SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 37 18.00 11.00 35 17.60 +9.3Sina SINA ... ... 45 124.60 75.91 773 93.88 -6.4tSinclair SBGI .72 2.7 10 41.15 26.70 2134 27.05 -28.5SinoGlobl SINO ... ... ...dd 3.99 1.04 47 1.11 -56.6Sinovac h SVA ... ... ...dd 8.75 4.60 16 7.74 -1.8SiriusXM SIRI .04 .7 36 6.62 4.73 25112 6.50 +21.3SitoMobl rs SITO ... ... ...dd 8.60 2.45 23 3.38 -49.7SkySolar SKYS ... ... ...dd 2.43 .82 26 1.08 -28.3SkyWest SKYW .40f .7 16 60.65 31.75 339 56.40 +6.2SkywksSol SWKS 1.28 1.4 21 117.65 86.13 3321 92.25 -2.8SleepNmbr SNBR ... ... 20 40.72 27.44 890 28.25 -24.8SmartFn rs SMBK ... ... 22 26.26 20.50 45 23.65 +9.0SmartSnd n SND ... ... ... 13.70 4.81 800 7.18 -17.1SmthM hrs SMSI ... ... ...dd 3.41 .88 616 1.97 -30.6SocilRltyA n SRAX ... ... ...dd 7.95 1.11 85 4.51 -20.2SocketM n SCKT ... ... ... 4.59 2.62 15 2.74 -23.5SodaStrm SODA ... ... 32 98.26 49.33 430 85.80 +22.0Sohu.cm h SOHU ... ... ...dd 70.86 26.70 482 33.53 -22.7tSol-Gel n SLGL ... ... ... 12.23 8.06 14 8.36 -21.9SolarCap SLRC 1.64 8.0 12 22.67 19.70 34 20.54 +1.6SolarSCap SUNS 1.41 8.3 12 18.40 16.10 48 16.90 -4.8SolarEdg n SEDG ... ... 32 59.20 15.40 366 52.85 +40.7Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 60 1.61 -10.6SolidBio n SLDB ... ... ... 33.74 6.83 154 16.10 -28.8Solignx wt SNGXW ... ... ... .96 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.90 1.60 15 1.67 -24.9SonicCorp SONC .64 2.6 17 30.05 22.11 708 24.94 -9.2SonicFdry SOFO ... ... ...dd 4.99 2.05 1 2.42 -19.6SonomaPh SNOA ... ... ...dd 7.75 3.50 41 3.76 -31.0Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7Sophiris SPHS ... ... ...dd 3.06 1.80 504 2.87 +26.4SorrentoTh SRNE ... ... 49 10.65 1.50 1235 6.35 +67.1SotherlyH SOHO .48f 7.1 42 7.08 5.78 27 6.77 +5.0SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 1 24.95 -2.7SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 0 24.88 -1.9SouMoBc s SMBC .44 1.3 16 40.80 30.30 9 34.33 -8.7SoundFin SFBC .56f 1.5 22 37.76 29.55 37.76 +11.0SouthState SSB 1.36f 1.6 24 94.50 78.60 64 86.60 -.6SthnFstBsh SFST ... ... 21 47.55 33.25 8 45.90 +11.3SoNatBcVa SONA .32 1.9 32 18.33 15.11 80 16.72 +4.3SsdeBTX SBSI 1.20f 3.7 17 37.57 31.20 339 32.47 -3.6SparkEn s SPKE .72 6.0 10 23.65 8.60 229 12.10 -2.4SparkEn pf SPKEP 2.19 9.2 ... 27.56 22.84 22 23.90 -10.2SparkTh n ONCE ... ... ...dd 91.75 41.06 625 71.49 +39.0sSpartnMot SPAR .10 .6 41 18.50 8.10 942 17.40 +10.5SprtnNash SPTN .72f 4.2 ...dd 37.71 16.32 194 17.05 -36.1SpectPh SPPI ... ... ...dd 23.50 5.47 1079 15.82 -16.5SperoTh n SPRO ... ... ... 19.00 9.66 32 12.64 +7.6Sphr3D grs ANY ... ... ... 7.25 .44 426 .47 -81.1Spherix rs SPEX ... ... ...dd 4.75 .89 52 1.01 -27.9SpirtTex n STXB ... ... ... Splunk SPLK ... ... ...dd 112.66 54.17 1119 105.83 +27.8SpokHldgs SPOK .50 3.5 33 18.85 13.75 79 14.35 -8.3SportsWhs SPWH ... ... 9 6.99 3.40 158 4.87 -26.3SprBkPh n SBPH ... ... ...dd 18.93 8.69 14 13.94 +3.7SprottFoc FUND .75e 9.8 ...q 8.39 6.84 66 7.65 -3.4Sprouts SFM ... ... 22 28.29 17.55 7621 21.15 -13.1sStaarSur STAA ... ... ... 17.60 8.95 4220 21.15 +36.5Staff360 rs STAF ... ... ... 5.70 1.51 18 1.59 -49.5Stamps.cm STMP ... ... 27 237.00 100.55 519 228.35 +21.5StarBulk rs SBLK ... ... ...dd 13.29 7.57 132 12.49 +10.9StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 3 25.25 -.3StarsGp g TSG ... ... ... 33.50 15.85 221 32.95 +41.4Starbucks s SBUX 1.20 2.1 26 64.87 52.58 7147 56.13 -2.3StatAutF STFC .40 1.3 ...dd 31.74 22.11 61 31.23 +7.2StateBkFn STBZ .80f 2.5 20 32.54 24.90 51 32.10 +7.6SteadyM n STDY ... ... ...dd 7.50 2.60 818 4.60 +24.3StealthGas GASS ... ... 27 4.70 2.90 18 4.06 -6.9SteelCon STCN ... ... ...dd 2.90 1.46 9 1.93 -22.5StlDynam STLD .75f 1.7 18 50.70 32.20 1691 44.72 +3.7sSteinMart s SMRT .30 13.0 ...dd 2.49 .48 1277 2.31 +99.1StellrAcq n STLR ... ... ... 10.49 9.99 1 10.30 +.9StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.70 +2.4StellrB hrs SBOT ... ... ... 1.55 .62 87 .72 -11.1StemlineTh STML ... ... ...dd 18.75 7.30 135 17.90 +14.7Stericycle SRCL ... ... ...cc 88.00 56.64 1335 59.08 -13.1Stericyc pf SRCLP 5.25 11.5 ... 75.50 43.93 4 45.60 -13.9SterlBcp n SBT .01p ... ... 14.98 12.00 43 13.23 +4.2SterlCons STRL ... ... 28 18.90 9.26 135 11.42 -29.9SMadden SHOO .80 ... 22 49.28 36.10 267 47.90 +2.6Stewrdshp SSFN .12 1.0 17 12.75 8.50 12.13 +18.3StitchFix n SFIX ... ... ...cc 30.07 14.48 296 22.41 -13.2StockYBc s SYBT .92f 2.5 19 41.90 31.90 46 37.45 -.7StoneCastle BANX 1.52 7.0 12 22.75 19.66 6 21.66 +7.6StrataS rs SSKN ... ... ...dd 3.00 1.06 79 1.44 +17.1tStratasys SSYS ... ... ...dd 30.88 17.30 2056 17.35 -13.1Strattec STRT .56 1.7 18 49.20 30.05 9 32.90 -24.5StratusPrp STRS 1.00e ... 66 32.75 26.15 5 31.20 +5.1sStrayer STRA 1.00 .9 31 112.05 76.40 154 107.05 +19.5StreamHlth STRM ... ... ...dd 2.82 .92 8 1.43 -15.4StrgbrBio n SBBP ... ... ... 9.25 4.00 317 7.85 +8.3tSummerInf SUMR ... ... ...dd 2.25 .80 197 .76 -49.7SumFWV SMMF .52f 2.0 13 28.16 20.93 6 25.44 -3.3sSmtStB s SSBI .48 3.2 21 15.40 11.65 1 14.80 +17.5SumTher n SMMT ... ... ...dd 16.86 8.80 31 13.75 +24.1SunHydrl SNHY .36 .7 41 70.83 38.36 89 48.10 -25.6SundEng n SNDE ... ... ... 9.59 3.61 6 4.63 -22.1SunesisP rs SNSS ... ... ...dd 7.69 1.82 77 2.79 -24.4SunOpta STKL ... ... ...dd 10.20 6.27 204 6.70 -13.5SunPower SPWR ... ... ...dd 11.70 6.46 1544 8.14 -3.4Sunrun n RUN ... ... 8 10.16 4.21 1025 8.89 +50.7Sunworks n SUNW ... ... ... 2.14 .90 16 .92 -12.2SuperMicro SMCI ... ... 13 27.90 16.10 690 18.05 -13.7SuperCom SPCB ... ... ...dd 4.95 2.01 34 2.37 -39.4SupercdT rs SCON ... ... ...dd 2.08 .88 26 .93 -14.7SupUnifm s SGC .38 1.6 22 28.85 17.41 5 24.28 -9.1Supernus SUPN ... ... 44 50.05 29.95 420 46.15 +15.8supprt.cm rs SPRT ... ... ...dd 2.99 2.01 13 2.79 +15.3sSurfaceOn n SURF ... ... ... 15.14 12.08 197 14.58 +9.4SurgPtrs n SGRY ... ... ...dd 24.05 7.10 244 15.80 +30.6sSurmodic SRDX ... ... ...cc 40.45 22.35 120 39.70 +41.8SykesEnt SYKE ... ... 36 34.49 25.77 104 27.94 -11.2Symantec SYMC .30 1.1 14 34.20 24.93 3666 27.73 -1.2Synacor SYNC ... ... ...dd 3.95 1.35 63 1.75 -23.9sSynalloy SYNL .13m .7 ...dd 17.35 10.30 53 18.26 +36.3Synaptics SYNA ... ... ...dd 64.54 33.73 638 43.94 +10.0Synchron SNCR ... ... 23 19.31 6.51 487 10.18 +13.9SyndaxP n SNDX ... ... ...dd 15.43 7.41 132 10.47 +19.5SyneosH h SYNH ... ... ...dd 61.10 31.10 1099 39.20 -10.1SynrgyPh SGYP ... ... ...dd 4.84 1.43 3690 1.45 -35.0Synlogic rs SYBX ... ... ...dd 23.00 8.76 41 13.18 +35.9Synopsys SNPS ... ... 51 94.80 70.55 1157 86.49 +1.5Syntel SYNT 15.00e ... 14 29.37 15.88 327 29.11 +26.6Synthes rs SES ... ... ... 10.24 2.00 12 3.28 +15.5Sypris SYPR .08 5.5 ...dd 1.90 1.03 43 1.45 +5.0SyrosPhar n SYRS ... ... ... 24.38 6.30 169 11.82 +21.5T -:T-MobileUS TMUS ... ... 22 68.88 54.60 10680 55.92 -12.0TAT Tch h TATT .34e 4.0 19 12.50 8.20 1 8.40 -20.0TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 61 17.69 -11.7TCP Cap TCPC 1.44 10.0 11 17.25 13.72 100 14.42 -5.6TD Ameritr AMTD .84 1.4 34 63.01 36.12 1647 58.47 +14.4TDH Hld n PETZ ... ... ... 31.75 3.17 60 4.00 -29.1TESSCO TESS .80 4.6 51 24.85 12.15 26 17.50 -13.2TFS Fncl TFSL .68 4.6 50 17.27 14.32 187 14.89 -.3TG Thera TGTX ... ... ...dd 17.35 7.25 853 13.45 +64.0tTHL Credit TCRD 1.08 13.9 9q 10.25 7.72 137 7.77 -14.1TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 52200.00 1.30 609 1.59 -36.7TPI Co n TPIC ... ... ... 26.00 15.26 192 22.96 +12.2TSR Inc TSRI ... ... 30 11.10 3.80 15 5.40 +3.8TTEC Hl TTEC .54f 1.7 31 43.75 29.70 54 32.05 -20.4TTM Tch TTMI ... ... 23 19.54 12.76 2542 16.61 +6.0Tabula n TRHC ... ... ...cc 42.79 11.59 177 41.19 +46.8TactSys n TCMD ... ... ...cc 37.88 18.25 164 35.46 +22.4Taitron h TAIT .10 7.0 ...dd 2.13 1.13 16 1.42 -15.5TakeTwo TTWO ... ... 64 129.25 62.72 9046 105.10 -4.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 47

sTalend n TLND ... ... ...dd 52.10 29.91 223 52.14 +39.1TandmD rs TNDM ... ... ...dd 12.20 2.14 993 8.00 +239.0TandyLthr TLF ... ... 11 9.05 6.79 2 7.42 -4.3Tantech n TANH ... ... ... 4.54 1.51 783 3.05 +18.2Tapimmu n TPIV ... ... ... 4.41 2.58 10 2.90 -26.0Tarena TEDU .28e 2.8 4 21.70 9.78 38 9.99 -33.4TaylrDv TAYD ... ... 22 15.14 9.70 3 9.95 -25.9TechData h TECD ... ... 20 111.10 75.31 363 76.38 -22.0TechComm TCCO ... ... ...dd 15.40 2.30 290 5.75 -49.8TechTarg TTGT ... ... ... 22.44 8.75 82 20.88 +50.0Tecnoglass TGLS .56 6.9 54 10.93 5.50 2 8.11 +10.3Tecogen TGEN ... ... ... 4.17 2.05 12 3.29 +21.9Telenav TNAV ... ... ...dd 9.05 4.50 22 5.25 -4.5Teligent TLGT ... ... ...dd 9.54 2.43 891 2.81 -22.6Tellurian rs TELL ... ... ...dd 13.74 6.45 559 9.52 -2.3TenaxTh rs TENX ... ... ... 15.80 4.41 27 6.39 -34.8TerrFmP lf TERP 2.13e 19.4 ... 14.20 9.55 1055 11.00 -8.0TerritBcp TBNK .80 2.6 16 33.00 28.12 8 30.41 -1.5tTesaro TSRO ... ... ...dd 168.92 48.45 1208 48.36 -41.6Tesla Inc TSLA ... ... ...dd 389.61 244.59 17337 284.45 -8.6TetraTc TTEK .48f 1.0 20 53.40 39.95 427 48.85 +1.5Tetraphase TTPH ... ... ...dd 8.75 2.05 365 3.15 -50.0TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 4 25.62 +1.4TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 8 25.41 -.5TxCapBsh TCBI ... ... 24 102.90 69.65 464 96.50 +8.5TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 4774 103.60 -.8TexRdhse TXRH 1.00f 1.6 28 64.96 44.29 1017 62.51 +18.7The9Ltd NCTY ... ... ... 1.68 .32 192 .40 -37.5TherapMD TXMD ... ... ...dd 7.01 3.50 1795 5.66 -6.3TherpxBio n TRPX ... ... ... 7.74 4.00 25 4.11 -23.0TheravBio TBPH ... ... ...dd 43.44 21.27 248 23.65 -15.2TheStreet TST .10 5.8 3 2.03 .75 78 1.72 +18.61347PrpIns PIH ... ... 42 8.50 6.55 3 6.75 -6.91347PrIn pf PIHPP ... ... ... 28.00 24.15 4 25.50 +4.5TiGenix n TIG ... ... ... 48.00 15.54 2 42.20 +84.3TiberAcq n TIBR ... ... ... 9.60 9.55 9.58 +.1TiberAc un TIBRU ... ... ... 10.14 10.00 10.09 +.7TileShop TTS .20 ... 29 22.05 5.15 584 6.70 -30.2TmbrlndBc TSBK .52a 1.6 17 33.28 21.08 7 32.33 +21.8Tintri n TNTR ... ... ... 7.75 .97 1498 1.26 -75.3Tiptree TIPT .12 1.9 19 7.24 5.35 19 6.40 +7.6TitanMach TITN ... ... ...cc 25.09 11.68 108 18.93 -10.6tTitanPh rs TTNP ... ... ... 3.05 .85 46 .82 -38.1TivityHlth TVTY ... ... 22 48.50 29.95 623 35.75 -2.2Tivo Cp TIVO .72 5.4 ...dd 20.18 12.75 1046 13.45 -13.8Tocagen n TOCA ... ... ... 17.95 8.60 135 9.23 -10.0TonixPh rs TNXP ... ... ...dd 5.00 2.75 95 2.83 -18.0TopImage TISA ... ... ...dd 1.75 .95 8 1.08 -5.3Torchlght TRCH ... ... ...dd 1.81 .95 117 1.18 -11.9TowerSemi TSEM ... ... 14 36.69 21.06 342 26.72 -21.6sTownSprts CLUB ... ... ...dd 10.10 3.80 175 10.25 +84.7TowneBank TOWN .56 1.9 ... 35.30 27.85 66 30.00 -2.4TraconPh n TCON ... ... ...dd 3.95 2.00 101 2.50 -25.4TractSupp TSCO 1.08 1.6 19 82.68 49.87 2279 66.15 -11.5TradDsk A n TTD ... ... ... 67.30 36.87 692 49.44 +8.1TrnWEnt TWMC ... ... 3 3.10 .95 10 1.25 -31.5TransAct TACT .36 3.1 27 15.80 8.15 22 11.80 -10.9Transcat TRNS ... ... 27 17.45 11.60 6 16.65 +16.8sTransGlb TGA .20 10.4 ...dd 1.93 1.07 145 1.93 +34.1TravelCtrs TA ... ... ...dd 6.35 2.95 84 3.65 -11.0TravCtrs 28 TANNI 2.06 8.5 ... 25.73 18.63 19 24.34 -3.6TravelC 29 TANNL 2.00 8.3 ... 25.80 17.09 4 24.05 -4.5Travelct 30 TANNZ 2.00 8.2 ... 25.78 17.00 5 24.40 -2.4sTravelzoo TZOO ... ... 46 13.25 5.75 139 12.50 +93.8tTrmntMtg n TRMT ... ... ... 17.94 12.42 5 12.48 -15.0Trevena TRVN ... ... ...dd 3.64 1.34 2334 2.12 +32.5TriCoBsh TCBK .68 1.8 21 43.80 33.36 83 37.34 -1.4TrilliumTh TRIL ... ... ... 13.30 4.15 18 5.85 -19.3TriMas h TRS ... ... 20 28.85 20.05 91 26.70 -.2tTrimble TRMB ... ... 50 45.70 33.83 886 34.34 -15.5TrinityBio TRIB .88 18.8 5 6.54 4.22 224 4.69 -8.0TripAdvis TRIP ... ... 81 50.95 29.50 2255 38.00 +10.3TriStCap TSC ... ... 18 25.80 20.30 145 25.00 +8.7TriStCap pf TSCAP 1.69 6.4 ... 26.52 25.75 0 26.42 +2.0TriumphBc TBK ... ... 22 44.05 20.50 154 38.85 +23.3Trivago n TRVG ... ... ... 24.27 4.25 868 4.63 -32.3Tronc TRNC ... ... 24 24.74 10.80 53 18.16 +3.2Trovagne h TROV ... ... ...dd 1.63 .24 490 .28 -8.8TrueCar TRUE ... ... ...dd 21.75 8.88 1040 9.99 -10.8TruettHrst THST ... ... ...dd 2.33 1.32 25 1.65 -20.3Trupanion TRUP ... ... ...dd 37.13 15.66 383 26.75 -8.6TrstNY TRST .26 3.1 16 9.70 7.25 212 8.55 -7.1Trustmk TRMK .92 2.9 17 35.09 28.16 151 31.27 -1.9T2 Biosys TTOO ... ... ...dd 7.54 2.50 159 6.28 +52.4Tucows grs TCX ... ... 48 71.75 49.70 72 62.95 -10.1TuesMrn TUES ... ... ...dd 4.10 1.60 349 3.38 +22.7Tuniu TOUR ... ... ...dd 9.88 5.81 164 6.54 -14.7sTurtleBc rs HEAR ... ... ... 5.85 1.64 983 6.20 +242.221stCFoxA FOXA .36 1.0 17 39.13 24.81 10942 36.88 +6.821stCFoxB FOX .36 1.0 15 38.56 24.30 6748 36.33 +6.521Vianet VNET ... ... 16 9.59 4.17 208 5.22 -34.6TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 25 22.32 -16.0TwoRvrBc TRCB .18 1.1 20 20.75 15.71 12 17.00 -6.22U TWOU ... ... ...dd 91.00 39.58 847 82.09 +27.3TymeTch n TYME ... ... ...dd 9.50 2.01 120 2.41 -62.2U -:US AutoPts PRTS ... ... 3 4.13 1.72 180 1.79 -29.0US Concrte USCR ... ... ...cc 86.35 53.30 620 60.85 -27.3US Gld rs USAU .21e ... ... 5.66 1.05 101 1.25 -23.3UFP Tch UFPT ... ... 27 34.00 25.88 6 33.15 +19.2UMB Fn UMBF 1.16 1.5 21 78.27 62.27 218 76.41 +6.2USEcology ECOL .72 1.3 41 59.70 44.50 53 55.10 +8.0USGlobInv GROW .03 1.1 ... 7.49 1.25 29 2.82 -27.7USA Tc pf USATP ... ... ... 28.26 20.75 23.35 -7.2USA Tech h USAT ... ... ... 10.10 4.25 310 9.15 -6.2USA Trk USAK ... ... ...cc 29.15 5.73 60 25.21 +39.1UTStarcm UTSI ... ... 29 6.51 1.97 14 4.85 -13.9Ubiquiti UBNT .17 .2 23 82.30 45.71 205 71.04 UltaBeauty ULTA ... ... 33 314.86 187.96 594 246.87 +10.4UltimSoft ULTI ... ... ...cc 258.27 181.59 429 249.11 +14.2UltraClean UCTT ... ... 7 34.59 15.36 771 17.17 -25.6UltPetro n UPL ... ... ... 12.39 2.36 2486 2.43 -73.2Ultragenyx RARE ... ... ...dd 71.99 41.67 351 52.66 +13.5Ultralife ULBI ... ... 26 10.95 5.45 50 9.25 +41.2Umpqua UMPQ .80f 3.4 23 24.73 16.76 2062 23.30 +12.0UniQure QURE ... ... ... 32.71 4.72 2371 29.14 +48.7UnicoA UNAM ... ... ...dd 11.30 7.25 1 7.50 -12.3UnionBkVA UBSH 1.20 3.1 21 39.80 29.50 494 38.60 +6.7UnionBkVT UNB 1.20 2.4 24 55.00 39.55 2 50.85 -4.0UnBnOH UBCP .52 3.9 19 14.00 11.33 6 13.39 +1.0 UtdBOH UBOH .48 2.1 12 23.50 20.35 5 22.40 +.9UBSI UBSI 1.36 4.0 20 41.45 31.70 411 33.90 -2.4UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 7 25.40 +23.6UtdCmBks UCBI .48f 1.5 20 33.60 24.47 209 31.68 +12.6UCmntyFn UCFC .24 2.4 18 10.70 7.81 70 10.10 +10.6UtdFnBcp UBNK .48 2.9 15 19.35 15.47 92 16.61 -5.8UtdFire UFCS 1.12 2.3 84 50.84 38.95 67 48.97 +7.4UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 46 18.93 +9.7UtdNtrlF UNFI ... ... 15 52.69 29.53 271 44.41 -9.9USecBcCA UBFO .36 3.2 24 11.65 8.10 3 11.10 +.9US Engy rs USEG ... ... ...dd 1.96 .60 13 1.18 -21.3USLime USLM .54 .7 22 101.40 70.56 5 74.50 -3.4tUtdTherap UTHR ... ... 7 152.55 101.99 454 102.36 -30.8UtdGrdian UG 1.42e 8.1 26 21.33 13.75 1 17.50 -5.4UnitGrp UNIT 2.40 12.9 72 27.78 13.81 1971 18.60 +4.6UnityBcp UNTY .28f 1.3 17 24.25 15.35 2 21.60 +9.4UnityBio n UBX ... ... ... 838 16.65 UnivDisp OLED .24f .3 53 209.00 86.85 1612 90.90 -47.4UnvElc UEIC ... ... 31 72.50 41.95 75 45.45 -3.8UnivFor s UFPI .35e 1.1 18 39.58 25.93 181 32.20 -14.4UnvLogist ULH .42f 1.9 16 25.65 12.55 72 21.95 -7.6UnvStainls USAP ... ... 66 31.20 16.77 30 29.20 +36.3UnivstPa UVSP .80 2.8 17 32.35 26.61 78 28.95 +3.2UnumTh n UMRX ... ... ... 12.70 10.15 115 10.98 -1.2UplandSoft UPLD ... ... ...dd 31.70 18.09 90 27.81 +28.4UrbanOne UONE ... ... ...dd 3.30 1.25 2 1.80 -2.7UrbanOnD UONEK ... ... ... 3.05 1.35 13 1.85 +5.7UrbanOut URBN ... ... 24 40.94 16.19 1224 39.54 +12.8UrogenP n URGN ... ... ... 66.38 13.01 42 56.78 +52.6UtahMed UTMD 1.08 1.0 ... 109.65 61.55 7 103.05 +26.6V -:VBI Vac n VBIV ... ... ... 5.10 2.95 89 3.10 -27.4VEON VEON .28e 10.5 ... 4.47 2.20 2693 2.67 -30.5VOXX Intl VOXX ... ... 5 9.00 4.64 89 5.10 -8.9VSE Corp s VSEC .32f .6 19 59.90 40.07 20 50.68 +4.6Valerits hn VLRX ... ... ... 7.20 1.19 478 1.67 -41.4ValueLine VALU .76 3.8 18 22.58 13.26 5 19.95 +3.1VanE GenD GNRX ... ... ...q 64.65 53.83 119 55.37 -6.6tVanE VecBi BBH ... ... ...q 136.83 113.32 23 112.34 -9.8VandaPhm VNDA ... ... ...dd 20.40 11.90 1737 15.65 +3.0VangIntHi VYMI 2.17e 3.3 ... 72.32 61.60 74 66.32 -1.0VangIntDiv VIGI 1.11e 1.7 ... 70.39 59.28 66 65.03 -1.9tVangEMGv VWOB 2.82 3.7 ...q 81.69 76.06 130 76.17 -5.1V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.51 310 60.99 +.8VanShTTr VGSH .79a 1.3 ...q 60.93 59.74 207 59.79 -.8VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.92 1442 78.05 -1.6VanTotBd n VTC 2.43 3.0 ... 88.99 80.88 5 81.09 -4.6VangR3K VTHR 2.14e 1.8 ...q 131.16 108.12 2 120.90 -1.6VanR2KGr VTWG .84e .6 ...q 146.37 116.79 17 139.25 +2.8VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 3 108.20 -1.2VangR2K VTWO 1.45e 1.2 ...q 128.82 107.77 64 123.47 +1.0VanR1KGr VONG 1.64e 1.2 ...q 149.80 118.56 57 140.11 +1.5VanIntTTr VGIT 1.09 1.8 ...q 65.53 62.11 86 62.27 -2.6VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 31 103.62 -4.6VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 65 120.75 -1.4VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.98 767 51.15 -2.5VanLTCpB VCLT 3.51 4.0 ...q 96.52 87.91 108 87.98 -8.1VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 582 73.09 -6.3VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.26 2218 83.30 -4.7VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 445 48.89 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 711 54.64 +.5VanTIntStk VXUS 1.54e 2.7 ...q 61.17 50.83 423 56.65 -.3VantEng n VEAC ... ... ... 9.95 9.62 0 9.80 +.9VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8VantEn un VEACU ... ... ... 10.30 9.97 0 10.26 +.7VarexImag VREX ... ... ... 43.76 27.80 303 35.88 -10.7Varonis VRNS ... ... ...dd 70.80 31.35 360 68.40 +40.9VascoDta VDSI ... ... 66 16.00 11.05 162 15.90 +14.4VascuBio VBLT ... ... ... 9.05 2.01 45 2.20 -69.0Vaxart rs VXRT ... ... ... 11.88 4.74 30 5.13 -17.6VeecoInst VECO ... ... ...dd 34.25 10.85 396 15.70 +5.7VBradley VRA ... ... 20 12.83 6.99 170 10.72 -12.0Veracyte VCYT ... ... ...dd 9.80 5.23 165 5.94 -9.0Verastem VSTM ... ... ...dd 5.71 1.92 700 4.34 +41.4Vericel VCEL ... ... ...dd 13.59 2.35 585 13.05 +139.4VerintSys VRNT ... ... ...cc 44.55 37.05 241 41.50 -.8Verisign VRSN ... ... 31 127.24 87.55 906 120.00 +4.9Verisk VRSK ... ... 35 108.58 75.60 2230 100.61 +4.8Veritex VBTX ... ... 24 29.69 23.84 134 28.44 +3.1Veritone n VERI ... ... ... 74.92 7.76 154 20.38 -12.2Vermillion VRML ... ... ...dd 2.10 .88 64 1.32 -31.6VeronaPh n VRNA ... ... ... 25.55 10.44 1 16.29 +37.2Versartis VSAR ... ... ...dd 22.10 1.45 278 1.50 -31.8VertexEn VTNR ... ... ...dd 1.50 .65 35 1.18 +24.2VertxPh VRTX ... ... ...cc 178.25 113.66 1491 149.64 -.1Veru Inc VERU ... ... ...dd 3.00 .90 102 1.87 +64.4ViaSat VSAT ... ... ...dd 80.26 57.75 264 63.68 -14.9ViacomA VIA .80 2.4 7 44.95 28.20 55 33.90 -2.9ViacomB VIAB .80 2.7 6 44.12 22.13 2889 29.37 -4.7Viavi VIAV ... ... 19 11.89 8.34 3790 9.44 +8.0Vical rs VICL ... ... ...dd 3.70 1.32 397 1.54 -15.8Vicor VICR ... ... ... 37.45 16.30 170 34.45 +64.8VicDvAcc n VSDA ... ... ... 29.50 25.36 27.66 -2.8VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.01 -2.1Vict500VW CFA .44e .9 ...q 52.01 42.35 65 48.12 -1.4VictDisEnV CSF .38e .9 ...q 49.05 39.59 10 44.37 -1.7Vict500EV CFO .47e 1.0 ...q 52.03 42.35 52 48.08 -1.5VicEM Hi n CEY ... ... ... 28.35 24.47 0 25.58 -2.1VictDevVol CIZ .01j ... ...q 39.92 31.24 23 35.14 +.1VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 74 45.00 -3.1VictSCVol CSA .16e ... ...q 49.00 40.61 2 45.37 -1.5VictIntlVol CIL .15e ... ...q 46.94 36.46 0 40.76 +.3VicEmMkt CEZ ... ... ... 31.99 27.33 0 28.84 -2.8VictLCHiDv CDL .44e ... ...q 47.44 40.92 7 43.83 -3.3VictIntHiD CID .33e ... ...q 38.00 33.68 2 35.80 -1.1VictCap n VCTR ... ... ... 13.50 10.05 108 10.86 -6.4ViewRay n VRAY ... ... ... 10.64 4.40 274 7.37 -20.4VikingTh n VKTX ... ... ...dd 7.36 .88 795 4.14 +2.0VikngTh 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 25 27.21 +18.7ViperEnPt VNOM 1.92f 6.5 34 30.95 14.76 655 29.59 +26.8VirTra n VTSI ... ... ... 7.36 4.75 5 5.50 -12.7Virco VIRC .06 1.4 ... 6.05 3.92 7 4.15 -17.8VirtuFin n VIRT .96 2.7 ...cc 37.85 13.10 894 35.95 +96.4VirtusInv VRTS 1.80 1.6 14 135.90 97.60 41 115.05 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 4 99.21 -1.7Virtusa VRTU ... ... 61 52.88 25.72 102 48.79 +10.7VistaGn n VTGN ... ... ... 2.65 .69 101 .98 -11.9Visteon s VC ... ... 24 140.64 91.20 286 123.58 -1.2VitalThera VTL ... ... ...dd 7.30 2.25 73 5.40 -9.2ViveveMd n VIVE ... ... ...dd 8.75 2.95 178 3.46 -30.4 sVivopwr n VVPR ... ... ... 4.72 1.02 13340 4.39 +51.4Vivus VVUS ... ... 2 1.38 .33 1927 .51 +1.4Vodafone VOD 1.77e 6.1 ... 32.75 26.13 3243 28.99 -9.1VoyagerT n VYGR ... ... ...dd 31.91 8.10 138 18.43 +11.0vTvThera n VTVT ... ... ...dd 8.40 .65 537 1.53 -74.5Vuzix VUZI ... ... ...dd 11.40 4.10 90 6.10 -2.4W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 0 9.45 -.7WD 40 WDFC 2.16 1.6 33 137.70 100.60 42 132.55 +12.3WMIH WMIH ... ... ...dd 1.61 .60 280 1.40 +64.9WSFS s WSFS .44f .9 17 53.00 42.45 39 50.65 +5.9WSI Inds WSCI .16 3.2 ...dd 6.55 2.85 4 5.00 -16.7WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.09 +3.9WalgBoots WBA 1.60 2.6 13 86.87 61.74 6873 62.23 -14.3WashFed WAFD .68 2.2 15 37.70 29.80 928 31.45 -8.2WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.1 19 59.10 47.00 17 56.00 +5.2WaterstnF WSBF .48a 2.8 17 20.40 16.60 31 17.25 +1.2WaveLfSc n WVE ... ... ... 55.95 15.15 149 43.70 +24.5WaysideT WSTG .68 5.0 6 21.75 12.60 6 13.60 -18.6Web.com WEB ... ... 7 25.95 17.20 548 19.30 -11.5WeiboCorp WB ... ... ... 142.12 53.76 1420 115.70 +11.8WelleslyBc WEBK .20 .6 21 33.25 25.00 32.35 +8.9Wendys Co WEN .34f 2.0 18 17.75 13.57 2515 16.71 +1.8WernerEnt WERN .28 .8 24 43.95 25.15 780 35.00 -9.4Wesbanc WSBC 1.16f 2.6 19 44.78 35.49 147 44.00 +8.2WestBcp WTBA .80f 3.3 15 28.00 20.90 22 24.30 -3.4WAmBcp WABC 1.60 2.9 28 64.26 49.38 110 55.96 -6.0WestellT rs WSTL ... ... ...cc 4.60 2.48 32 2.99 -20.3tWDigital WDC 2.00 2.6 8 106.96 76.59 4518 76.98 -3.2WstNwEnB WNEB .16 1.5 27 11.25 9.30 33 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.26 243 2.39 -36.6tWestwtrRs WWR ... ... ... 1.77 .50 705 .50 -53.0WeycoGp WEYS .88 2.4 24 37.79 26.51 8 36.51 +22.8Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.2 ... 24.76 12.58 15.90 -27.4Wheelr pfD WHLRD 2.19 13.6 ... 25.70 14.66 2 16.06 -20.1Wheeler rs WHLR 1.36 37.5 ...dd 13.52 3.25 64 3.63 -63.6WhiteHFin WHF 1.42 10.9 8 15.05 10.92 52 12.97 -3.4WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 1 25.54 -.3Wilhelmina WHLM ... ... 29 8.73 5.58 35 7.25 +12.1WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 148 12.75 +.4WillmValV WVVI ... ... 22 8.86 7.70 4 8.28 +.4WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 2 4.72 -9.4Willdan WLDN ... ... 22 36.87 19.25 46 28.86 +20.6WillisLFn WLFC ... ... 13 36.70 22.51 7 32.65 +30.8WillisTwW WLTW 2.40f 1.6 22 165.00 132.51 602 147.46 -2.1Windstm rs WIN .60 38.7 ...dd 5.57 1.28 2151 1.55 -16.2Wingstop n WING .28a .6 68 52.00 28.28 1018 49.26 +26.4Winmark WINA .60f .4 23 144.10 121.20 2 133.35 +3.1WinsFin WINS ... ... ... 390.88 19.80 0 140.01 -22.2Wintrust WTFC .76 .8 20 93.55 67.74 256 89.74 +8.9Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 6 26.73 -4.4sWisdTrMdE GULF 1.10e 5.7 ...q 19.89 16.43 2 19.30 +9.6WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 28 34.41 -3.7WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 210 39.72 -4.1WTChixSte CXSE 1.54e 1.8 ...q 96.79 59.35 13 84.50 -2.0WTEMCpBd EMCB 3.18 4.6 ...q 73.96 69.53 4 69.89 -4.4WisdomTr WETF .12 1.1 30 13.41 7.87 2316 10.93 -12.9WTEMQDv DGRE .67e 2.6 ...q 28.95 22.99 34 26.22 -3.8WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.82 +1.1WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 4 47.93 -1.0WT NegHY HYND .90e 4.2 ...q 21.96 20.26 4 21.41 +4.4WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 46 24.04 -.5WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 20 32.34 +.4WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.19 40 45.46 -1.4WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 4 25.13 -6.7Wix.com WIX ... ... ... 89.95 50.90 444 84.60 +47.0Woodward WWD .57 .8 26 89.30 65.22 158 71.43 -6.7Workday WDAY ... ... ...dd 140.00 80.76 1558 128.70 +26.5Workhrs rs WKHS ... ... ...dd 4.89 1.90 50 2.91 +13.5WldAccept WRLD ... ... 14 121.17 51.15 33 104.71 +29.7tWrightMed WMGI ... ... ...dd 30.59 19.04 1076 19.37 -12.8WrightM rt WMGIZ ... ... ... 1.77 .61 1.30 -13.9Wynn WYNN 3.00f 1.6 53 203.63 119.17 1779 191.62 +13.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 107 .81 -50.3XOMA rs XOMA ... ... ...dd 37.25 5.86 89 24.16 -32.1XTL Bio rs XTLB ... ... ... 4.14 1.55 1.63 -28.7XBiotech n XBIT ... ... ... 11.85 2.77 104 4.25 +7.9XcelBrnds XELB ... ... 13 5.00 2.00 12 3.10 -6.1XcelEngy XEL 1.44 3.1 20 52.22 41.51 3375 46.48 -3.4Xcerra XCRA ... ... ... 13.29 9.05 1016 12.77 +30.4Xencor XNCR ... ... ...dd 34.63 18.55 127 29.58 +34.9XeneticB n XBIO ... ... ... 4.84 1.59 16 1.81 -5.7XenithB rs XBKS ... ... 33 36.44 25.84 33.83 XenonPhm XENE ... ... ... 6.35 2.10 142 6.10 +115.9Xilinx XLNX 1.44f 2.2 33 78.02 60.12 1829 65.82 -2.4Xperi XPER .80 3.5 ...dd 35.40 16.70 310 23.05 -5.5XploreTch XPLR ... ... 79 4.20 1.54 9 3.17 +11.6XpressSp rs XSPA ... ... 1 1.95 .56 24 .70 -49.1XspandPr n XSPL ... ... ... 609 5.87 Xunlei Ltd XNET ... ... ... 27.00 3.11 506 13.43 -12.7YRC Wwde YRCW ... ... ...dd 17.61 7.36 3354 9.99 -30.5YY Inc YY ... ... 6 142.97 48.35 1398 95.29 -15.7Yandex YNDX ... ... 85 44.49 24.94 4267 33.95 +3.7YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 147 7.63 +2.0Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 104 1.74 -2.0YintechIn n YIN .36e 4.2 ... 15.93 8.50 55 8.62 -9.8YogaWks n YOGA ... ... ... 5.85 1.98 6 2.33 -17.7YorkWater YORW .67 2.1 32 39.86 27.45 14 32.00 -5.6Youngevt n YGYI ... ... ... 7.00 3.44 6 3.69 -10.7YulongE rs YECO ... ... ... 9.00 1.25 209 3.50 +29.5ZK Intl n ZKIN ... ... ... 16.00 6.01 13 6.72 -31.4Zafgen ZFGN ... ... ...dd 10.00 3.21 49 6.93 +50.0Zagg ZAGG ... ... 22 23.70 6.83 220 11.50 -37.7tZaiLab n ZLAB ... ... ... 35.74 17.86 106 18.15 -14.5Zais Grp ZAIS 1.60 39.2 ...dd 4.09 1.72 14 4.08 +5.2ZealndPh n ZEAL ... ... ... 20.37 12.45 8 15.53 +14.2ZebraT ZBRA ... ... ...cc 148.71 92.66 396 133.54 +28.7ZillowA s ZG ... ... ...cc 59.73 37.96 475 51.47 +26.3ZillowC n Z ... ... ... 59.99 37.68 2220 51.51 +25.9ZionO&G ZN ... ... ...dd 6.90 1.29 247 4.08 +88.9ZionsBcp ZION .72e 1.3 17 57.29 38.43 2575 54.45 +7.1ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.52 AB Government Money ... 1.54 AB Government Money ... 1.52 AIM MMCshRes 22 1.22 AIMMMInv 22 1.37 AIM Premier Portfoli 18 1.86 AIM Premier Tax Exem 10 1.50 AIM Premier U.S. Gov 24 1.60 AIM Short Term Invts 41 1.62 AIM Short Term Invts 12 1.47 AIM Short Term Invts 13 1.79 AIM Short Term Invts 16 1.85 AIM Short Term Invts 27 1.61 AlBernExRK p ... 1.47 AllBrnExRsv I ... 3.60 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 24 1.61 AmC CapPr 55 1.25 AmC Prime 32 1.43 AmCentUSGv 50 1.34 AmCPrime t 32 1.18 American Century Pri 32 .68 BBH MM Inst 37 1.43 BBH MMkt 37 1.18 BLFMuniDlr 24 1.22 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 12 1.14 BR TFdCsMg 28 1.06 BL FedTrDlr 42 1.31 BLFTrCsMg 55 1.08 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 .64 BLFedFdSel p 34 .76 BLMunFdSel 24 .67 BLFTempFdSel 28 1.15 BlackRock Liquidity 34 1.55 BlackRock Liquidity 42 1.16 BlackRock Liquidity 34 1.19 BlackRock Liquidity 55 1.17 BlackRock Liquidity 7 .71 BlackRock Liquidity 28 1.16 BlackRock Liquidity 42 1.06 BlackRock Liquidity 34 1.09 BlackRock Liquidity 55 .75 BlackRock Liquidity 28 1.52 BlackRock Liquidity 28 .73 BLF FedTr 42 1.56 BLF TrsTr 55 1.58 BLFTrsTrDlr 55 1.33 BLFT FundDlr 28 1.31 BLFMunCsh 12 1.18 BRInvest 23 1.45 BlackRock Money Mark 23 .74 BLNYMfPCS p 7 1.03 BRSvc 23 1.53 BLFTempFdPCS 28 1.37 BRLiqTrsTAd 55 1.48 BLFM MuniCsh 12 1.43 BLF TempFd 28 1.87 BLFTmpDlr 28 1.62 BLFTmCsDlr 27 1.62 BLFedTrAd 42 1.46 BLCAMunPC p 9 .96 BlkrkLqTmpAd 28 1.77 BRLiqTmpCR 28 1.47 BLMuAdm 24 1.37 BLF TmpCsh 27 1.87 BLFT TrFund 28 1.56 BLFedAdm 34 1.49 BLMuCshMg 24 .96 BLFTmCshMg 28 1.37 CNIGovtA p 25 .99 California Tax-Free 30 1.10 CapResFd p 37 1.12 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 1.57 Cash Acct Tr: Tax Ex 25 1.16 Cash Acct Tr: Tax Ex 25 1.35 Cash Acct Tr: Tax Ex 25 1.39 CashMgtInst 33 1.49 CashResInst 33 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 54 1.59 CitiznSelTreB 54 1.39 CityNaRoGv p 25 .84 CityNRochGv 25 1.29 Columbia Government 30 1.21 Columbia Government 30 1.21 Columbia Government 30 1.22 Columbia Government 30 1.39 Columbia Government 30 1.22 ColumbiaA 30 1.22 Columbia Z 30 1.22 DWSMSerMgd 33 1.66 DWSMSerInst 33 1.66 DWS MMkt 23 1.44 DWS Variable NAV Mon 18 2.06 DavisGvtA 52 .01 Deutsche Money Marke 23 1.24 Deutsche Money Marke 23 .48 Deutsche Money Marke 23 1.44 DryBasic 23 1.56 DryInsPfGHm 13 1.61 DryInsPfGvP 13 1.36 DryTrsAgcyC 12 1.31 DryResInst 13 1.66 Dreyfus Cash Mgmt Ad 32 1.83 Dreyfus Cash Mgmt In 32 1.92 Dreyfus Cash Mgmt In 32 1.67 Dreyfus Government S 31 1.15 Dreyfus Government S 31 1.30 Dreyfus Government S 31 1.45 Dreyfus Government S 31 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 1.21 Dreyfus Institutiona 54 1.64 Dreyfus Institutiona 20 1.82 Dreyfus Institutiona 49 1.27 Dreyfus Institutiona 49 1.51 Dreyfus Institutiona 12 1.61 Dreyfus Instl Prefer 20 1.76 Dreyfus Liquid Asset 24 1.42 Dreyfus Liquid Asset 24 1.02 Dreyfus Municipal Ca 13 1.34 Dreyfus Municipal Ca 13 1.09 Dreyfus New York Mun 18 1.40 Dreyfus New York Mun 18 1.15 Dreyfus Prime Money 43 1.85 Dreyfus Tax Exempt C 8 1.42 Dreyfus Tax Exempt C 8 1.19 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 1.46 Dreyfus Treasury Sec 46 1.15 Dreyfus Treasury and 14 1.60 DryfLA 24 1.12 DryInTrAgcHm 12 1.56 DryTrPmCsh I 49 1.56 DryfGenTrPrA 35 .69 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.85 FIMMDomII 17 1.70 FIMMDomIII 17 1.60 FIMMGov I 24 1.59 FIMMGovII 24 1.44 FIMMGovIII 24 1.34FIMM Government Port 24 1.63 FIMMMMkt I 23 1.93 FIMMMMktII 23 1.78 FIMMMMktIII 23 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 28 1.02 FedCAMunCS p 28 .67 FedCAMunCap 28 1.32 FedGovOblCp 31 1.45 FedGovOb IS 31 1.57 FedGovOblSv 31 1.34 FedMMEagle 36 1.64 FedNYMun WS 39 1.38 FedPAMu WS 20 1.28 FedPrCshObCp 30 1.73 FedPrVlObSv 1 1.66 FedPrVlOblCp 1 1.81 FedPrVluObl 1 1.91 FedPrCshOblIS 30 1.83 FdPrCshObSv 30 1.58 FedPriOb IS 33 1.91 FedPrObSvc 33 1.71 FedTrstUSTr 23 1.53 FedTrsOb IS 21 1.56 FedTreasObSv 21 1.31 FedTrsOblCp 21 1.46 FedUSTCshSv 45 1.30 FedUSTrsIns 45 1.55 FedVaMuCsCS p 19 .77 Federated Government 31 .60 Federated Government 46 1.24 Federated Government 31 .88 Federated Government 31 .46 Federated Government 31 .48 Federated Government 31 .88 Federated Government 31 .91 Federated Government 31 .72 Federated Government 31 1.60 Federated Institutio 6 1.55 Federated Institutio 36 1.59 Federated Institutio 36 1.74 Federated Institutio 33 1.86 Federated Institutio 36 1.84 Federated Municipal 32 1.00 Federated Municipal 32 1.23 Federated Municipal 32 .76 Federated Municipal 32 .88 Federated Prime Cash 30 .88 Federated Prime Cash 30 1.04 Federated Prime Cash 30 1.13 Federated Prime Cash 30 1.33 Federated Prime Cash 30 1.52 Federated Treasury O 21 1.30 Federated Trust for 23 .83 Federated Trust for 23 .69 FedMstr 19 1.87 FidTrAdvC t 32 .30 Fidelity California 18 1.42 Fidelity California 18 1.17 Fidelity Domestic Po 17 1.80 Fidelity Flex Govern 13 1.76 Fidelity Government 25 .81 Fidelity Government 25 1.06 Fidelity Government 25 1.43 Fidelity Government 25 1.50 Fidelity Government 25 1.07 FidGovPortS 24 1.54 Fidelity Insti Money 23 1.97 Fidelity Insti Money 17 1.89 Fidelity Insti Money 17 1.36 Fidelity Insti Money 37 1.06 Fidelity Insti Money 37 1.05 Fidelity Investments 20 1.91 Fidelity Investments 20 1.82 Fidelity Investments 20 1.62 Fidelity Investments 20 1.72 Fidelity Investments 20 1.87 FidCashRes 24 1.39 FidSpGov 25 1.33 FidSpMM 23 1.68 FidSpUSTr 37 1.31 FidMMPortS 23 1.88 Fidelity Massachuset 23 1.42 Fidelity Massachuset 23 1.17 Fidelity Money Marke 23 1.80 Fidelity New Jersey 49 1.43 Fidelity New Jersey 49 1.18 Fidelity New York AM 22 1.44 Fidelity New York AM 22 1.19 Fidelity SAI Municip 29 1.55 Fidelity Series Gove 23 1.75 Fidelity Tax-Exempt 38 1.36 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 56 1.62 Gabelli U.S. Treasur 56 1.62 GabelliUST 56 1.62 GartmrMMPr 36 1.17 GnCAMuB 7 .80 GnTrsAgcy A 27 1.02 GnTrsAgcy R 27 1.22 GnGvSec 37 .94 GeneralB p 33 1.01 General Government S 37 1.21 GnGovB p 37 .75 General Money Market 33 1.43 General Municipal Mo 9 1.12 General Treasury Sec 35 .96 General Treasury Sec 35 1.13 General Treasury and 27 .77 GnMMkt 33 1.24 Goldman Sachs Fds, F 32 1.48 Goldman Sachs Fds, F 32 1.55 Goldman Sachs Financ 34 1.91 Goldman Sachs Financ 34 1.51 Goldman Sachs Financ 34 1.76 Goldman Sachs Financ 23 1.51 Goldman Sachs Financ 23 1.11 Goldman Sachs Financ 23 1.36 Goldman Sachs Financ 23 1.49 Goldman Sachs Financ 23 1.09 Goldman Sachs Financ 23 1.34 Goldman Sachs Financ 37 1.92 Goldman Sachs Financ 37 1.52 Goldman Sachs Financ 37 1.77 Goldman Sachs Financ 34 1.32 Goldman Sachs Financ 34 1.07Goldman Sachs Financ 34 1.47 Goldman Sachs Financ 32 1.08 Goldman Sachs Financ 32 1.33 Goldman Sachs Financ 23 1.58 Goldman Sachs Financ 34 1.54 Goldman Sachs Financ 23 1.56 Goldman Sachs Financ 34 1.98 Goldman Sachs Financ 37 1.99 Goldman Sachs Financ 37 1.87 Goldman Sachs Financ 34 1.86 Goldman Sachs Financ 23 1.44 Goldman Sachs Financ 34 1.42 Goldman Sachs Financ 23 1.46 Goldman Sachs Financ 32 1.43 Goldman Sachs Financ 34 .92 Goldman Sachs Financ 34 .77 Goldman Sachs Financ 34 1.22 Goldman Sachs Financ 32 .94 Goldman Sachs Financ 32 .78 Goldman Sachs Financ 32 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 23 .96 Goldman Sachs Financ 23 .81 Goldman Sachs Financ 23 1.26 Goldman Sachs Financ 37 1.36 Goldman Sachs Financ 37 1.21 Goldman Sachs Financ 37 1.66 Goldman Sachs Financ 34 1.21 Goldman Sachs Financ 34 1.36 Goldman Sachs Financ 23 .61 Goldman Sachs Financ 23 1.36 Goldman Sachs Financ 23 1.61 Goldman Sachs Financ 32 1.08 Goldman Sachs Financ 32 1.55 Goldman Sachs Financ 32 1.23 Goldman Sachs Financ 32 1.48 Goldman Sachs Financ 32 .78 Goldman Sachs Financ 32 1.43 Goldman Sachs Financ 32 1.33 Goldman Sachs Financ 32 1.58 Goldman Sachs Invest 30 1.40 Goldman Sachs Invest 30 1.25 Goldman Sachs Invest 30 1.10 Goldman Sachs Invest 12 .44 Goldman Sachs Invest 12 1.19 Goldman Sachs Invest 30 1.65 Goldman Sachs Invest 30 1.90 Goldman Sachs Invest 30 .90 Goldman Sachs Invest 30 1.65 GovTxMgSvc 46 1.28 GovObTR 31 1.08 GovTxMgIS 46 1.53 Government Fund Clas 39 1.49 Government Obligatio 23 1.61 Government Obligatio 23 1.58 GovResFd P 31 .73 HSBC U.S. Government 29 1.50 HSBC U.S. Government 29 1.61 HSBC U.S. Government 29 1.55 HSBC U.S. Government 29 1.57 HSBC U.S. Treasury M 33 1.45 HSBC U.S. Treasury M 33 1.20 HSBC U.S. Treasury M 33 1.56 HSBC U.S. Treasury M 33 1.52 HSBC U.S. Treasury M 33 1.54 HSBCUSGov A 29 1.10 HSBCUSGov D 29 1.25 Harbor Money Market 39 1.43 Harbor 39 1.43 HeritAdm 14 1.72 HeritInst 14 1.85 HewittMM p 42 .26 ING MM A 30 1.37 ING MM I 30 1.37 Invesco Government M 22 1.57 InvescoA5 22 1.22 InvescoC5 p 22 .47 Invesco Tax Exempt C 12 .74 Invesco Tax-Exempt C 12 .76 Investor Cash Tr, Tr 47 1.55 Investor Tax-Exempt 12 1.34 Investor Tax-Exempt 12 .94 Investor Tax-Exempt 12 1.19 Investor Tax-Exempt 12 1.41 Investor Tax-Exempt 12 1.29 Investor Tax-Exempt 12 .79 Investor Tax-Exempt 12 .64 Investor Tax-Exempt 12 1.09 InvCshTrTrs 47 1.63 Investors Cash Tr, T 47 1.17 Investors Cash Trust 47 1.60 Ivy Cash Management 20 .43 Ivy Cash Management 20 .44 Ivy Cash Management 20 1.41 Ivy Government Money 13 1.07 Ivy Government Money 13 1.31 IvyMonyyC t 13 .16 IvyMnyA 13 1.05 IvyMM B 13 .11 JPMGvMMAg 28 1.51 JPMLqAsR 20 1.36 JPMGvPrem 28 1.32 JPMGvCap 28 1.59 JPMTrPlInv 20 1.27 JPMTrPlRs 20 1.08 JPMorg100 Agcy 46 1.45 JPM100 SecP 46 1.26 JPM100 TrInst 46 1.50 JPMorgan100 46 1.12 JPMLqAstP 20 1.61 JPMorganFed 28 1.14 JPMorFedAgcy 28 1.47 JPMorgFedPr 28 1.28 JPMLqAstAg 20 1.80 JPMLqAstC p 20 1.09 JPMLqAstMrg 20 1.47 JPMLqAstInst 20 1.85 JPMMunInst 6 1.53 JPMMuMorg 6 1.15 JPMNYMuR p 6 1.01 JPMorgPrm 19 1.53 JPMorgPrAgcy 19 1.79 JPMorgPrmPr 19 1.60 JPMTreasC t 20 .81 JPMTrsPlusP 20 1.33 JPMTrsPlsMrg 20 1.19 JPMTrsPlsInst 20 1.57 JPMTrsPlsAg 20 1.52 JPMTrsSecR p 46 1.01 JPMUSGvInst 28 1.56 JPMUSGvtR p 28 1.07 JPMUSGvtMrg 28 1.18 JPMLqAsInv 20 1.55 JPMorgan 100% US Tre 46 1.53 JPMorgan California 6 1.24 JPMorgan California 6 .63 JPMorgan California 6 .99 JPMFedInst 28 1.52 JPMorgan Institution 6 1.50 JPMorgan Institution 6 1.55 JPMorgan Institution 6 1.53 JPMorgan Institution 6 1.45 JPMorgan Liquid Asse 20 1.88 JPMorgan Municipal M 6 1.04 JPMorgan Municipal M 6 1.48 JPMorgan Municipal M 6 .69 JPMorgan New York Mu 6 1.26 JPMorgan New York Mu 6 .66 JPMorgan New York Mu 6 1.01 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 20 1.62 JPMorgan U.S. Govern 28 1.07 JPMorgan U.S. Govern 28 .77 JPMorgan U.S. Govern 28 .72 JPMorgan U.S. Govern 28 1.47 JPMorgan U.S. Treasu 20 1.60 JPMorgan US Governme 28 1.26 Liquid Assets Portfo 16 .98Liquid Assets Portfo 16 1.65 Liquid Assets Portfo 16 1.30 Liquid Assets Portfo 16 1.77 MainStay A 29 1.30 MainStay B 29 1.07 MainStay Money Marke 29 1.08 MainStay Money Marke 29 1.08 ManagersMM 28 1.61 Maryland Tax-Free Mo 30 1.22 Maryland Tax-Free Mo 30 1.16 Meeder Institutional 33 1.81 MeederRetl 31 1.51 ML CMAMn 38 1.20 ML CMATr 46 1.15 MilestnTOInst 26 1.49 MilestnTOInv 26 1.23 MHLIRSel 20 1.86 MMktGS2 46 1.61 MMktGS4 46 1.36 MMktProFdInv 33 .78 MMktProFdSvc 33 .26 Mutual America Insti 23 1.56 Nationwide Governmen 36 1.00 NatnwdMMInst 36 1.27 New York Tax-Free Mo 29 1.28 NorthInstGovSel 39 1.52 Northern 28 1.69 NorthernGvSl 38 1.37 Northern Institution 6 1.46 Northern Institution 42 1.51 Northern Institution 39 1.52 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 48

Northern Institution 39 1.52 NorthInstTreas 41 1.55 NorthernUSGv 42 1.38 OppCshResN t 45 1.16 OppenhCshB p 45 1.14 OppenhCshC p 45 1.16 OppCshRes 45 1.16 Oppenheimer Governme 45 1.19 Oppenheimer Institut 47 1.68 Oppenheimer Institut 47 1.63 Oppenheimer Institut 47 1.61 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 1.65 PIMCO Government Mon 9 1.65 PNC Government Money 27 1.49 PNC Gov A 27 1.45 PNC Gov I 27 1.55 PNC TrA p 42 1.39 PNC Tr I 42 1.49 PNC Treasury Plus Mo 24 1.42 PNC Treasury Plus Mo 24 1.33 PW PACE P 24 1.15 PhoenixMM A 16 .01 Pioneer U.S. Governm ... 1.18 Pioneer U.S. Governm ... .64 PionrCs ... 1.04 PremGvtMP 24 1.60 PremierPort 18 1.86 Premier Portfolio Pe 18 1.31 Premier Portfolio Pr 18 1.56 Premier Portfolio Re 18 1.72 Premier Portfolio Re 18 .98 PrimeObTR 33 1.41 PruMMartD 34 1.18 PruMMrtZ 34 1.36 Prudential Governmen 34 1.18 Prudential Governmen 34 1.17 Prudential Governmen 34 1.22 PruInstMM A 20 1.84 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnm MMA 16 1.47 Putnam Money Market 16 .01 Putnam Money Market 16 .01 Putnam Money Market 16 .01 PutnmMMC t 16 .01 RBCGvRBCI1 32 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 44 .74 SEI DITGovA 39 1.49 SEI DITGvIIA 56 1.53 SEI DITTrsA 37 1.48 SEI DITTrIIA 48 1.51 STI CshRes 30 1.41 STIC Prime Portfolio 13 1.63 STIC Prime Portfolio 13 .92 STIC Prime Portfolio 13 1.24 STIC Prime Portfolio 13 1.71 STIT Liquid Assets 16 1.55 STIT STIC Prime Por 13 1.49 STIT Government & Ag 27 1.58 STIT Government & Ag 27 1.31 STIT Liquid Assets P 16 1.82 STIT STIC Prime Port 13 1.75 STIT Tax-Free Cash R 12 1.22 STIT Tax-Free Cash R 12 1.43 STIT Treasury Obliga 41 1.58 STIT Treasury Obliga 41 1.55 STIT Treasury Obliga 41 1.33 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 29 1.66 SchwbRetAdv 32 1.68 Schwab Retirement Go 34 1.55 Schwab Treasury Obli 11 1.35 Schwab U.S. Treasury 15 1.32 SchbValAdv 30 1.68 SchwValAdUlt 30 1.83 Schwab Variable Shar 31 1.82 SchwbGv 22 1.12 SchbMM 3 1.46 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 26 1.94 State Street Insti L 17 1.35 State Street Insti T 25 1.27 State Street Insti T 25 1.62 State Street Insti T 31 1.59 State Street Insti U 24 1.64 State Street Insti U 24 1.30 State Street Institu 24 1.68State Street Institu 24 1.62 State Street Institu 25 1.54 State Street Institu 31 1.51 State Street Institu 24 1.57 State Street Institu 24 1.40 State Street Institu 31 1.24 State Street Institu 24 1.66 State Street Institu 25 1.56 State Street Institu 26 1.88 State Street Institu 26 1.85 State Street Institu 26 1.69 State Street Treasur 25 1.66 SunAmMMA 36 .01 T. Rowe Price Govern 43 1.45 T. Rowe Price Instit 41 1.72 T. Rowe Price Tax-Ex 39 1.22 TDAM California Muni 18 .76 TDAM Insti U.S. Gov 46 1.25 TDAM Insti U.S. Gove 46 1.50 TDAM Institutional T 52 .73 TDAM Institutional T 52 1.26 TDAM Institutional U 46 .85 TDAMMMInv 55 1.31 TDAMMMkPr 55 1.30 TDAM Money Market Po 55 1.41 TDAM Money Market Po 55 1.21 TDAM Municipal Portf 31 .76 TDAM New York Munici 12 .85 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 38 1.54 TRowPRF 43 1.31 TRowUST 41 1.34 Thriv MM Inst 33 1.33 Thriv MMk A 33 1.26 TreasObTR 21 1.06 Treasury Obligations 25 1.56 Treasury Portfolio P 41 1.50 U.S. Government Mone 50 .59 U.S. Government Mone 50 1.09 U.S. Government Mone 50 1.79 U.S. Treasury Money 41 1.44 UBS Prime Investor F 16 1.50 UBS Prime Preferred 16 1.81 UBS Prime Reserves F 16 1.77 UBS RMA Government M 25 1.24 UBS Select Governmen 25 1.60 UBS Select Governmen 25 1.30 UBS Select Governmen 25 1.56 UBS Select Governmen 25 1.54 UBS Select Prime Inv 20 1.55 UBS Select Prime Pre 20 1.90 UBS Select Treasury 25 1.49 UBS Select Treasury 25 1.51 UBS Select Treasury 25 1.24 UBS Select Treasury 25 1.55 UBS Tax-Free Institu 7 1.43 UBS Tax-Free Investo 7 1.16 UBS Tax-Free Preferr 7 1.47 US Government Money 32 .74 US Government Money 32 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 1.59 VangPr 40 1.83 VangPrInst 40 1.89 Voya Government Mone 30 1.37 Voya Government Mone 30 1.36 Voya Government Mone 30 .37 Voya Government Mone 30 1.37 Voya Liquid Assets P 31 1.23 Voya Liquid Assets P 31 1.48 Voya Liquid Assets P 31 1.08 Voya Money Market Po 32 1.43 Voya Money Market Po 32 1.28 WA Select Tax Free R 8 1.46 WF 100% Treasury Mon 29 1.49 WF Government Money 22 1.59 Wells Fargo 100% Tre 29 1.39 WellsFargo A 13 1.39 WFCashInvAd 14 1.71 WFCashInst 14 1.84 Wells Fargo Cash Inv 14 1.91 Wells Fargo Fd, Trea 19 1.33 WFGovAdm 22 1.40 WFGvtMMA 22 1.13 Wells Fargo Heritage 14 1.92 Wells Fargo Heritage 14 1.62 WellsFargoI 100 29 1.19 WellsFargoInsCsh 14 1.54 WellsFargoInsGv 22 1.23 Wells Fargo Money Ma 13 1.83 Wells Fargo Money Ma 13 1.53 Wells Fargo Municipa 4 1.47 WellsF100TrA 29 1.04 WellsFargo TrsyS 19 1.23 WellsFargoTrsyA 19 1.06 WellsFargo TrsyI 19 1.48 WFGvMMInst 22 1.53 Western Asset Govern 43 1.06 Western Asset Govern 43 .78 WA GvtRsvA 43 1.18 WAInstGvInst 43 1.63 Western Asset Insti 56 1.47 Western Asset Insti 48 1.78 Western Asset Instit 43 1.58 Western Asset Instit 43 1.58 Western Asset NY Tax 8 1.06 Western Asset Prime 33 1.48 Western Asset Tax Fr 8 .56 Western Asset Tax Fr 8 1.07 Western Asset US Tre 56 .72 WstnUSTrN 56 1.12WstnInstLqRsI 48 1.83 WstnPrmLiq 48 1.54 WstnInstUSTR 56 1.53 WstnPrmUSTR 56 1.27 Wilm GovSel 41 1.35 Wilm TrAdm 40 1.07 Wilm TrSvc 40 .91 Wilm TrSvc 40 1.32 Wilm GovAdm 41 1.10 Wilmington U.S. Gove 41 .95 WilmUSGov 41 1.45Tax ExemptAIMTx 12 .64 AmC CATF 12 1.23 AmC TF 9 1.30 BMO TaxF I p 9 1.53 BMO TaxF Y 9 1.28 BNYMelNMuM 12 1.39 BLMunFdPCS p 24 .99 BRLM Muni 24 1.47 BRF NYMuni 7 1.51 BRFCAMuni 9 1.44 CashActTxEMgd 25 1.23 FIMMTxExII 31 1.34 FIMMTxEx3 31 1.24 FIMMTxExI 31 1.49 FedCAMuniSv 28 1.17 FedCAMu WS 28 1.42 FedGAMuCsh 10 1.28 FedMAMuCS p 30 .68 FedMAMuniSv 30 1.09 FedMuObl A 32 1.57 FedMuOblCap 32 1.47 FedMunOblSv 32 1.32 FedNYMuCSv 39 1.16 FedNYMuCS p 39 .69 FedNYMuCsII 39 .93 FedPAMuniCS 20 .69 FedPAMuCsSv 20 1.08 FedTaxFObWS 31 1.51 FedTxFrObSv 31 1.26 FedMuniSvc 19 1.16 FedTxF c 6 1.60 FidCA 20 1.21 FidCT 42 1.21 FidMA 28 1.17 FidMI 29 1.17 FidMuMM 39 1.30 FidNJ 48 1.12 FidNY 28 1.16 FidOH 51 1.16 FidPA 25 1.19 FidSpCA 18 1.32 FidSpMA 23 1.32 FidSpNJ 49 1.33 FidSpNY 22 1.34 FidTEDly M 38 .99 FidAZ 15 1.25 Fid TECR 38 .74 FidTxEx MM 38 1.24 FidTaxExPortS 31 1.44 FinSq TEF 12 1.44 FstAmTFA 24 .92 FstAmTxFY 24 1.22 FsAmTxFObII 24 1.37 FstAmTFObZ 24 1.47 GenNJMun 23 .89 GenNYMuB 18 .95 GnMuB p 9 .68 GnNYMuB p 18 .56 GnCalMu 7 1.02 JPMMuMMP 6 1.29 JPMorganCA 6 1.10 JPMorganNY 6 1.12 JPMorganTF 10 1.08 JPMorg TFPr 10 1.22 JPMTxFrR p 10 .97 JPMorgTFAgcy 10 1.41 JPMTxFrInst 10 1.46 NYTxFrMMI 18 1.88 NortnInstMuni 6 1.46 NorthernMun 8 1.29 PremierTxEx 10 1.50 SchwAMTTxF 11 1.19 SchwNYMuVA 12 1.39 SchwNYMuSw 12 1.14 SchwTxFValAd 11 1.41 ShwbTE 12 1.30 SchwabTxEx 12 1.40 Schwb CA 13 1.13 ScudTECshInst 25 1.39 TDAMCAMu 18 .86 TDAMMuni 31 .86 TDAMNYMu 12 .95 TRowSumMu 42 1.13 TRowCA c 30 .88 TRowNY c 29 1.06 TRowTE c 39 1.16 USAATxEx 19 1.15 VangNJ 42 1.42 VangCA 26 1.41 VangPA 17 1.47 VangNY 23 1.46 VangTxEx 28 1.49 WFAMuCshM 4 1.57 WFA MuCsMSv 4 1.32 WFNatInstMM 5 1.56 WFNtTFMMSv 5 1.31 WellsFargoNat 5 1.46 WellsF NTFA 5 1.12 WstnFTxR N 8 .91 WstnInstTxFR 8 1.51 WstnNYTxR N 8 .91 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 99.30 99.31 +0.01 1.71 1.00 May 18 p 99.30 99.31 1.75 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 1.77 1.38 Jun 18 p 99.29 99.30 1.79 2.38 Jun 18 p 100.02 100.03 -0.01 1.79 .88 Jul 18 p 99.26 99.27 1.77 1.38 Jul 18 f 100.21 100.22 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 1.87 4.00 Aug 18 p 100.19 100.20 1.87 .75 Aug 18 p 99.20 99.21 +0.01 1.90 1.50 Aug 18 p 99.27 99.28 1.91 1.00 Sep 18 p 99.21 99.22 1.94 .75 Sep 18 p 99.16 99.17 +0.01 1.97 1.38 Sep 18 p 99.24 99.25 +0.01 1.98 .88 Oct 18 p 99.16 99.17 +0.01 2.00 .75 Oct 18 p 99.11 99.12 -0.01 2.03 1.25 Oct 18 p 99.19 99.20 2.03 1.75 Oct 18 p 99.27 99.28 2.05 1.25 Nov 18 p 99.18 99.19 2.05 3.75 Nov 18 p 100.28 100.29 2.06 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 99.19 99.20 +0.01 2.09 1.25 Dec 18 p 99.15 99.16 2.10 1.00 Dec 18 p 99.13 99.14 2.15 1.38 Dec 18 p 99.15 99.16 -0.01 2.14 1.50 Dec 18 p 99.18 99.19 2.15 1.13 Jan 19 p 99.09 99.10 2.15 2.13 Jan 19 f 101.10 101.11 .22 1.13 Jan 19 p 99.07 99.08 +0.01 2.19 1.25 Jan 19 p 99.10 99.11 +0.01 2.19 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 2.21 8.88 Feb 19 k 105.07 105.08 2.11 1.13 Feb 19 p 99.03 99.04 2.22 1.38 Feb 19 p 99.09 99.10 2.23 1.50 Feb 19 p 99.13 99.14 +0.01 2.22 1.00 Mar 19 p 98.30 98.31 2.23 1.25 Mar 19 p 99.03 99.04 +0.01 2.24 1.50 Mar 19 p 99.10 99.11 2.25 1.63 Mar 19 p 99.14 99.15 +0.01 2.25 .13 Apr 19 f 99.18 99.19 +0.01 .59 .88 Apr 19 p 98.23 98.24 +0.01 2.23 1.25 Apr 19 p 99.00 99.01 +0.01 2.27 1.63 Apr 19 p 99.11 99.12 2.27 .88 May 19 p 98.18 98.19 +0.01 2.29 3.13 May 19 p 100.26 100.27 2.29 1.13 May 19 p 98.24 98.25 +0.01 2.30 1.25 May 19 p 98.28 98.29 2.30 1.50 May 19 p 99.04 99.05 2.31 1.00 Jun 19 p 98.15 98.16 2.34 1.25 Jun 19 p 98.24 98.25 2.33 1.63 Jun 19 p 99.06 99.07 +0.01 2.33 .75 Jul 19 p 98.04 98.05 +0.01 2.34 1.88 Jul 19 f 102.05 102.06 +0.01 .07 .88 Jul 19 p 98.06 98.07 +0.01 2.36 1.63 Jul 19 p 99.03 99.04 2.36 .75 Aug 19 p 97.30 97.31 2.37 3.63 Aug 19 p 101.17 101.18 2.38 8.13 Aug 19 k 107.08 107.09 2.35 1.00 Aug 19 p 98.06 98.07 +0.01 2.38 1.25 Aug 19 p 98.16 98.17 2.39 1.63 Aug 19 p 99.00 99.01 +0.01 2.38 .88 Sep 19 p 97.30 97.31 2.40 1.00 Sep 19 p 98.02 98.03 +0.01 2.41 1.38 Sep 19 p 98.18 98.19 2.41 1.75 Sep 19 p 99.03 99.04 +0.01 2.41 1.00 Oct 19 p 98.00 98.01 +0.01 2.41 1.25 Oct 19 p 98.09 98.10 2.42 1.50 Oct 19 p 98.21 98.22 +0.01 2.42 1.00 Nov 19 p 97.27 97.28 2.43 3.38 Nov 19 p 101.13 101.14 +0.01 2.43 1.00 Nov 19 p 97.25 97.26 2.43 1.50 Nov 19 p 98.30 98.31 +0.01 2.43 1.50 Nov 19 p 98.18 98.19 +0.01 2.44 1.38 Dec 19 p 98.10 98.11 +0.01 2.44 1.13 Dec 19 p 97.28 97.29 +0.01 2.43 1.63 Dec 19 p 98.22 98.23 +0.01 2.43 1.88 Dec 19 p 99.02 99.03 2.44 1.38 Jan 20 f 101.18 101.19 .44 1.38 Jan 20 f 98.07 98.08 +0.01 2.44 1.25 Jan 20 p 97.31 98.00 +0.01 2.44 1.38 Jan 20 p 98.06 98.07 +0.01 2.44 2.00 Jan 20 p 99.07 99.08 +0.01 2.44 3.63 Feb 20 p 102.00 102.01 2.46 8.50 Feb 20 k 110.18 110.19 2.41 1.38 Feb 20 p 98.01 98.02 2.47 1.25 Feb 20 p 97.27 97.28 +0.01 2.47 2.25 Feb 20 p 99.20 99.21 +0.01 2.46 1.13 Mar 20 p 97.15 97.16 2.48 1.38 Mar 20 p 97.30 97.31 2.47 2.25 Mar 20 p 99.18 99.19 2.47 1.50 Apr 20 p 98.04 98.05 +0.01 2.49 .13 Apr 20 f 99.03 99.04 +0.01 .59 1.13 Apr 20 p 97.11 97.12 +0.01 2.49 1.38 Apr 20 p 97.27 97.28 +0.01 2.49 2.38 Apr 20 p 99.25 99.26 +0.01 2.48 1.50 May 20 p 98.01 98.02 +0.02 2.50 3.50 May 20 p 101.31 102.00 +0.01 2.50 8.75 May 20 k 112.16 112.17 2.40 1.38 May 20 p 97.23 97.24 +0.01 2.51 1.50 May 20 p 97.31 98.00 +0.01 2.51 1.50 Jun 20 p 97.29 97.30 +0.01 2.51 1.63 Jun 20 p 98.04 98.05 +0.01 2.52 1.88 Jun 20 p 98.20 98.21 2.52 1.25 Jul 20 f 102.01 102.02 +0.01 .32 1.50 Jul 20 p 97.26 97.27 +0.01 2.53 1.63 Jul 20 p 98.01 98.02 +0.01 2.53 2.00 Jul 20 p 98.26 98.27 +0.01 2.54 1.50 Aug 20 p 97.22 97.23 +0.01 2.54 2.63 Aug 20 p 100.06 100.07 +0.01 2.53 8.75 Aug 20 k 113.23 113.24 +0.01 2.52 1.38 Aug 20 p 97.11 97.12 +0.01 2.55 2.13 Aug 20 p 99.01 99.02 +0.01 2.55 1.38 Sep 20 p 97.10 97.11 +0.01 2.55 1.38 Sep 20 p 97.07 97.08 +0.02 2.57 2.00 Sep 20 p 98.21 98.22 +0.01 2.57 1.63 Oct 20 p 97.24 97.25 +0.01 2.57 1.38 Oct 20 p 97.03 97.04 +0.01 2.58 1.75 Oct 20 p 98.00 98.01 +0.02 2.58 1.75 Nov 20 p 97.31 98.00 +0.01 2.58 2.63 Nov 20 p 100.03 100.04 +0.02 2.58 1.63 Nov 20 p 97.19 97.20 +0.02 2.59 2.00 Nov 20 p 98.17 98.18 +0.02 2.59 1.88 Dec 20 p 98.07 98.08 +0.02 2.58 1.75 Dec 20 p 97.26 97.27 +0.01 2.60 2.38 Dec 20 p 99.13 99.14 +0.01 2.60 2.00 Jan 21 p 98.14 98.15 +0.02 2.60 1.13 Jan 21 f 101.19 101.20 .52 1.38 Jan 21 p 96.24 96.25 +0.02 2.61 2.13 Jan 21 p 98.23 98.24 +0.02 2.61 2.25 Feb 21 p 99.01 99.02 +0.01 2.61 3.63 Feb 21 p 102.23 102.24 +0.02 2.60 7.88 Feb 21 k 114.06 114.07 +0.02 2.56 1.38 Feb 21 p 95.30 95.31 +0.02 2.62 2.00 Feb 21 p 98.10 98.11 +0.02 2.62 2.38 Mar 21 p 99.11 99.12 +0.02 2.61 1.25 Mar 21 p 96.05 96.06 +0.02 2.63 2.25 Mar 21 p 98.30 98.31 +0.02 2.63 .13 Apr 21 f 98.17 98.18 +0.01 .62 2.38 Apr 21 p 99.10 99.11 +0.02 2.62 1.38 Apr 21 p 96.12 96.13 +0.02 2.64 2.25 Apr 21 p 98.28 98.29 +0.01 2.64 3.13 May 21 p 101.12 101.13 +0.02 2.64 8.13 May 21 k 115.30 115.31 +0.02 2.62 2.00 May 21 p 98.03 98.04 +0.02 2.65 1.13 Jun 21 p 95.12 95.13 +0.02 2.66 2.13 Jun 21 p 98.12 98.13 +0.02 2.66 .63 Jul 21 f 100.16 100.17 .46 1.13 Jul 21 p 95.07 95.08 +0.02 2.67 2.25 Jul 21 p 98.22 98.23 +0.02 2.67 2.13 Aug 21 p 98.08 98.09 +0.01 2.68 8.13 Aug 21 k 117.05 117.06 +0.02 2.63 1.13 Aug 21 p 95.02 95.03 +0.02 2.68 2.00 Aug 21 p 97.27 97.28 +0.02 2.68 1.13 Sep 21 p 94.30 94.31 +0.02 2.69 2.13 Sep 21 p 98.05 98.06 +0.02 2.69 1.25 Oct 21 p 95.07 95.08 +0.02 2.69 2.00 Oct 21 p 97.22 97.23 +0.02 2.70 2.00 Nov 21 p 97.22 97.23 +0.02 2.69 8.00 Nov 21 k 117.27 117.28 +0.02 2.66 1.75 Nov 21 p 96.25 96.26 +0.02 2.70 1.88 Nov 21 p 97.07 97.08 +0.01 2.69 2.00 Dec 21 p 97.17 97.18 +0.02 2.71 2.13 Dec 21 p 97.31 98.00 +0.01 2.71 .13 Jan 22 f 98.10 98.11 +0.01 .58 1.50 Jan 22 p 95.22 95.23 +0.02 2.72 ARCResources 158446 14.55 13.99 14.03 -.49 AdvOil Gas 223218 4.19 3.89 3.92 -.25 AirCdaV VV 116939 24.83 24.13 24.15 -.66 AlgonquinPwr 74704 12.77 12.66 12.77 +.05 AlimntatnBSV 86320 54.30 53.70 54.08 ... AphriaInc J 172278 10.09 9.74 9.92 +.08 AthabascaOil 157493 1.60 1.54 1.56 -.01 AuroraCannabi 476922 8.18 7.84 8.02 +.07 B2GoldCorpo 187412 3.72 3.65 3.66 +.01 BCE Inc 236187 54.04 52.91 53.20 -.72 BELLUSHealth 126480 .55 .51 .52 +.03 BMO WgtBkInx 62999 28.71 28.47 28.59 -.08 BNKPeteJ 67265 .60 .58 .60 +.02 BarrickGold 195418 17.59 17.26 17.31 +.09 BaytexEnergy 877267 5.85 5.61 5.74 -.06 BellatrixExpl 152113 2.10 1.96 2.02 -.13 BirchcliffEng 263224 4.63 4.39 4.41 -.23 Bk NS 138147 79.25 78.17 78.75 -.33 BkMontreal 157864 97.97 97.17 97.47 -.37 BlackberryLtd 203286 13.95 13.72 13.78 -.22 BombardirBSV 1620522 4.05 3.90 4.00 +.07 BonavistaEgy 117681 1.74 1.65 1.66 -.05 BrkdInfrLP 80965 52.00 50.80 51.28 +.27 BrookdALV 65694 50.83 50.12 50.74 +.42 CAE Inc 69785 24.01 23.67 23.92 -.08 CGIGrpASV 68729 77.03 75.70 76.65 +.55 CIBC 102940 112.17 111.30 112.16 +.16 CIFinancial 124148 26.78 26.31 26.68 +.30 CalfracWell 193069 7.49 7.09 7.35 +.20 CamecoCorp 190215 14.71 14.21 14.40 -.28 CanforCorp 74016 30.57 29.62 29.91 -.70 CannTustHoldi 108510 7.81 7.27 7.65 +.30 CanopyGrowth 279612 30.40 29.01 29.96 +.29 CdnEgySrvTc 107046 6.37 6.20 6.31 +.06 CdnNatRail 125994 98.72 97.66 98.45 +.40 CdnNatRes 356813 46.27 44.50 45.47 -1.01 CenovusEngy 1118470 13.22 12.96 12.99 -.13 CenterraGld 161331 7.95 7.74 7.90 +.15 CentricHtho 244193 .33 .25 .32 -.08 CequenceEgy 74033 .06 .05 .06 ... CineplexInc 72218 28.61 27.88 28.17 +.12 ConcordiaInt 75439 .38 .35 .36 -.04 CorusEntBo 135751 6.32 5.93 6.00 -.27 CrescentPnt 902645 10.90 10.26 10.38 -.88 CrewEngy 82860 2.67 2.58 2.62 -.01 DenisonMines 62238 .65 .60 .60 -.05 DetourGoldo 257568 10.55 10.00 10.47 +.37 EldoradoGld 265220 1.33 1.23 1.26 -.03 ElementFin 231220 4.92 4.81 4.89 -.02 EmeraInc 77307 41.05 40.49 41.00 +.41 EmpireANV 65589 25.18 24.94 25.07 +.10 EnCanaCorp 493104 16.63 15.91 16.38 -.28 EnbridgeInc 278949 39.92 39.12 39.75 +.24 EnerplusCorp 168914 15.11 14.69 14.70 -.33 ErdeneReso 96380 .39 .38 .38 ... FirstQntumo 198114 19.68 18.84 19.63 +.50 FissionUrnmo 132767 .70 .65 .65 -.03 Fortis Inc 78880 43.08 42.36 43.01 +.50 FrstMajSvro 98136 8.85 8.70 8.74 +.04 GildanActive 162627 39.38 38.38 38.71 +1.47 GoldcorpInc 147737 17.63 17.27 17.36 +.11 GreenOrganicD 226183 4.17 3.91 4.09 +.20 GuyanaGldo 77259 5.25 5.10 5.14 -.05 Horzn500Bear 79040 4.63 4.49 4.51 +.02 HrznCrdOilBl 126381 10.67 10.26 10.63 +.22 HrznCrdOilBr 187436 5.41 5.20 5.22 -.12 HrznNatGsBr 69587 15.21 14.86 14.87 +.23 HrznNtGsBul 335465 3.59 3.50 3.59 -.05 HudBayMnrls 282109 9.21 8.91 8.99 +.14HuskyEngy 123495 18.32 17.94 18.23 +.18 ISharesS P60 263804 23.29 23.14 23.24 -.01 IShrsCapEngy 121592 12.70 12.48 12.57 -.17 IamgoldCorp 148054 7.31 7.17 7.22 +.02 ImperialOil 145761 40.15 39.37 39.43 -.44 InMedPharmace 70108 1.02 .95 .97 -.06 InterPipeline 64020 23.50 23.18 23.35 -.04 IvanhoeAo 74349 2.80 2.72 2.73 +.02 KatangaMng 151244 1.01 .91 .92 +.02 KeltExplo 93496 8.45 8.21 8.42 +.03 KinderMorgan 67307 17.20 16.33 16.92 +.36 KinrossGold 160314 5.18 5.12 5.14 +.07 LundinMng 475078 8.37 8.12 8.16 -.13 MEGEnergy 117740 7.05 6.86 6.99 -.08 MagnaInt l 86288 76.86 75.41 75.95 -1.13 ManulifeFin 791820 24.32 23.70 23.77 +.32 MapleLeaf 116680 30.16 28.56 30.01 +1.35 MedReleafCorp 107103 22.70 20.81 22.25 +.47 NatBkCan 100889 61.60 60.92 61.26 -.16 NeovascInc 1077463 .07 .06 .06 -.01 New Gold 98435 3.22 3.13 3.17 +.01 NewLionInc o 72724 1.07 1.05 1.06 +.01 NorbordInc 116081 51.16 48.50 49.39 -3.28 NorthlandPowe 76020 23.66 23.30 23.63 +.29 NuvistaEngy 73897 8.78 8.48 8.76 +.06 OceanaGoldCrp 93990 3.49 3.41 3.43 +.01 OsiskoGold 121023 12.81 12.42 12.60 -.01 PaintedPonyE 83638 2.66 2.56 2.57 -.10 ParklandFuel 139793 32.03 30.91 31.39 +.93 PembinaPipe 97553 41.37 40.79 41.07 +.08 PengrowthEgy 94861 1.09 1.02 1.04 -.06 PeytoExpl 93356 12.34 11.87 11.98 -.37 PowerCorpSV 101258 30.36 29.89 29.99 -.37 PrairieSkyRyl 62531 28.17 27.59 27.80 -.35 PrecisionDrl 220557 4.54 4.38 4.44 -.13 RagingRiver 109061 7.24 7.11 7.13 -.14 RogersCommB 84243 60.41 59.89 60.22 -.27 RogersSugar 86785 5.56 5.25 5.28 -.25 RoyalBank 223199 97.96 96.94 97.66 -.05 SNCLavalin 78171 55.82 54.50 54.72 -2.37 SecureEngyo 106561 8.17 7.90 7.99 -.01 SemafoInc o 135575 4.02 3.92 3.96 ... SevenGenClA 182459 19.01 18.14 18.29 -1.04 ShawCommBNV 98829 25.99 25.67 25.78 -.22 SherrittIntl 182574 1.21 1.14 1.16 -.03 SpartanEngyCo 71552 6.29 6.20 6.22 -.08 SunLifeFin 146249 53.03 51.79 52.26 -.71 SuncorEngy 273679 49.14 48.45 48.96 +.06 SurgeEnergyo 85463 2.37 2.29 2.31 -.06 T D Bank 369375 73.03 72.31 72.64 -.17 TahoeReso 99647 6.90 6.42 6.44 -.08 TamarackVall 171751 3.64 3.48 3.51 -.12 TeckResLimit 273264 33.06 31.83 32.84 +.62 TheStarsGrou 76284 43.04 42.04 42.44 -.20 TransAltaCorp 89889 6.92 6.80 6.88 +.03 TransCdaCorp 149047 55.12 54.59 55.09 +.08 TrevaliMngo 125077 1.17 1.16 1.17 ... TricanWell 287366 3.59 3.44 3.50 +.03 TurquoiseHill 110691 3.90 3.77 3.79 -.06 Uni SelectInc 71073 20.23 18.48 19.56 -.42 UrtheCasto 61719 .32 .28 .28 +.01 ValeantPharma 106047 23.44 22.40 22.87 -.33 WesternForst 150471 2.82 2.77 2.79 +.03 WhitecapReso 251742 9.37 8.98 9.00 -.34 YamanaGld 398484 3.95 3.83 3.85 +.05 iShrS P500C 139509 29.92 29.43 29.84 -.04 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jan 22 p 97.01 97.02 +0.02 2.71 2.00 Feb 22 p 97.14 97.15 +0.02 2.71 1.75 Feb 22 p 96.16 96.17 +0.02 2.72 1.88 Feb 22 p 96.31 97.00 +0.03 2.71 1.75 Mar 22 p 96.13 96.14 +0.03 2.72 1.88 Mar 22 p 96.28 96.29 +0.03 2.72 .13 Apr 22 f 97.30 97.31 +0.02 .65 1.75 Apr 22 3p 96.10 96.11 +0.03 2.73 1.88 Apr 22 p 96.25 96.26 +0.03 2.73 1.75 May 22 p 96.08 96.09 +0.02 2.73 1.88 May 22 p 96.23 96.24 +0.03 2.73 1.88 May 22 p 96.07 96.08 +0.02 2.73 1.75 Jun 22 p 96.04 96.05 +0.02 2.74 2.13 Jun 22 p 97.19 97.20 +0.03 2.74 .13 Jul 22 f 98.11 98.12 +0.02 .52 1.88 Jul 22 p 96.17 96.18 +0.03 2.74 2.00 Jul 22 p 97.01 97.02 +0.03 2.74 1.63 Aug 22 p 95.15 95.16 +0.02 2.75 7.25 Aug 22 k 118.11 118.12 +0.03 2.69 1.63 Aug 22 p 95.14 95.15 +0.02 2.75 1.88 Aug 22 p 96.14 96.15 +0.02 2.75 1.75 Sep 22 p 95.27 95.28 +0.03 2.76 1.88 Sep 22 p 96.11 96.12 +0.02 2.76 1.75 Oct 22 p 96.09 96.10 +0.03 2.76 2.00 Oct 22 p 96.26 96.27 +0.03 2.76 1.63 Nov 22 p 95.06 95.07 +0.03 2.76 7.63 Nov 22 k 120.25 120.26 +0.01 2.71 2.00 Nov 22 p 96.24 96.25 +0.03 2.76 2.13 Dec 22 p 97.06 97.07 +0.03 2.77 .13 Jan 23 f 97.21 97.22 +0.02 .63 1.75 Jan 23 p 95.15 95.16 +0.03 2.77 2.38 Jan 23 p 98.07 98.08 +0.03 2.77 2.00 Feb 23 p 96.17 96.18 +0.03 2.77 7.13 Feb 23 k 119.15 119.16 +0.03 2.75 1.50 Feb 23 p 94.08 94.09 +0.03 2.78 2.63 Feb 23 p 99.11 99.12 +0.03 2.77 1.50 Mar 23 p 94.04 94.05 +0.03 2.79 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.08 -.3 -.8 +4.4/B IntrmDvrsMnA m MS 14.09 ... -1.0 +.9/B IntrmDvrsMnC m MS 14.08 -.1 -1.3 +.1/E LgCpGrA m LG 49.13 +1.9 +2.8 +13.2/A LgCpGrAdv LG 53.40 +1.9 +2.9 +13.4/A LgCpGrC m LG 37.10 +1.8 +2.6 +12.3/B LgCpGrI LG 53.12 +1.9 +2.9 +13.5/A LgCpGrK b LG 49.98 +1.9 +2.8 +13.1/A LtdDurHiIncAdv HY 10.21 +.4 +.2 +3.5/C MuniBdInfStr1 b MS 10.15 +.1 ... +1.8/A MuniBdInfStr2 MS 10.15 +.1 -.1 +1.9/A MuniBdInfStrA m MS 10.19 +.1 -.1 +1.7/A MuniBdInfStrAdv MS 10.19 +.1 ... +1.9/A MuniIncCAA m MF 11.00 ... -1.0 +2.3/B MuniIncCAAdv MF 11.00 ... -.9 +2.5/A MuniIncCAC m MF 10.99 -.1 -1.4 +1.5/C MuniIncIIArznA m SI 10.92 ... -1.0 +2.7/A MuniIncIIMAA m MT 11.04 -.1 -1.2 +2.0/B MuniIncIIMINA m SM 10.07 -.1 -1.2 +2.0/B MuniIncIINJA m MJ 9.58 +.1 -1.3 +2.9/B MuniIncIIOhioA m MO 9.78 -.1 -1.3 +2.5/A MuniIncIIPEA m MP 10.31 +.1 -1.0 +2.5/B MuniIncIIVIA m SI 10.93 -.1 -1.1 +2.4/A MuniIncNYA m MN 9.77 -.1 -1.3 +2.4/A MuniIncNYAdv MN 9.77 ... -1.3 +2.6/A MuniIncNYC m MN 9.76 -.1 -1.6 +1.6/C MuniIncNtnA m MI 10.09 ... -1.3 +2.6/A MuniIncNtnAdv MI 10.10 +.2 -1.1 +2.9/A MuniIncNtnC m MI 10.08 ... -1.5 +1.8/C ReltvValA m LV 5.71 +.2 -2.1 +8.8/A ReltvValAdv LV 5.76 +.2 -2.0 +9.1/A ReltvValC m LV 5.70 +.2 -2.2 +8.0/A SelUSEqAdv LB 16.61 +.1 -.9 +9.9/A SelUSLSA m LO 12.50 +.2 -.9 +4.7/B SelUSLSAdv LO 12.69 +.3 -.8 +5.0/B SelUSLSC m LO 11.98 +.3 -1.1 +4.0/C ShortDurPlus CS 11.56 +.1 -.2 +.4/D SmCpGrA m SG 54.56 +2.5 +5.8 +12.6/A SmCpGrI SG 59.08 +2.5 +5.9 +13.0/A SstnlGlbThtcA m WS 116.39 +.3 -.8 +9.9/A SstnlGlbThtcAdv WS 123.21 +.3 -.8 +10.2/A SustIntlThtcA m FG 19.22 -.3 -1.5 +3.8/E TxMgAlMktIncA m CA 12.37 +.6 -2.9 +2.3/E TxMgWtAprStrAdv WS 16.09 +.2 -.6 +6.6/C AAMInsgtSelIncI d TW 9.84 -.7 -2.8 +2.7/BABAllMktRlRet1 b IH 8.91 +3.2 +.7 +.6/E AllMktTRA m MA 14.64 +.4 -1.3 +3.1/E AllMktTRAdv MA 14.73 +.4 -1.3 +3.3/E AllMktTRC m MA 14.53 +.3 -1.6 +2.3/E BdInStrat1 b IP 10.61 -.2 -.6 +1.8/A BdInStrat2 IP 10.61 -.2 -.5 +1.9/A CncntrGrAdv LG 35.05 +2.3 +2.9 +9.6/D CnsrvWlthStratA m CA 12.04 +.7 -.8 +2.5 CorOppsA m LG 20.09 +1.0 -.8 +10.3/C DiscvGrA m MG 11.53 +2.3 +6.2 +11.3/A DiscvGrAdv MG 12.31 +2.3 +6.3 +11.6/A DiscvValA m SV 22.66 +2.9 -.5 +8.6/B DiscvValAdv SV 23.20 +2.9 -.4 +8.9/B DiscvValC m SV 19.95 +2.8 -.8 +7.8/C DiscvValI SV 22.50 +2.9 -.5 +8.9/B DiscvValR b SV 21.99 +2.8 -.7 +8.2/B DiscvValZ SV 22.48 +2.9 -.4 +9.0/B DiversMunicipal MS 14.08 ... -.9 +1.1/A EmMkts EM 32.35 -3.6 -.6 +4.4/D EqIncA m LV 27.90 -1.1 -3.3 +5.8/D EqIncAdv LV 28.17 -1.1 -3.3 +6.1/D EqIncC m LV 27.51 -1.1 -3.6 +5.0/D GlbBdA m IB 8.27 -.5 -.8 +2.3/B GlbBdAdv IB 8.27 -.4 -.6 +2.6/B GlbBdC m IB 8.30 -.6 -1.1 +1.6/C GlbBdI IB 8.26 -.5 -.7 +2.6/B GlbBdR b IB 8.27 -.4 -.8 +1.9/C GlbRkAllcA m TV 16.27 +1.4 -.9 +2.8/D GlbRlEstInvmA m GR 14.19 +2.3 -2.2 +3.1/C GlbRlEstInvmIII GR 10.81 +2.5 -1.8 +3.9/B GrA m LG 76.47 +1.6 +4.2 +13.4/A HiIncA m HY 8.51 -.5 -1.4 +4.7/A HiIncAdv HY 8.52 -.5 -1.3 +4.9/A HiIncC m HY 8.61 -.6 -1.7 +3.8/B HiIncI HY 8.52 -.5 -1.4 +5.0/A HiIncK b HY 8.51 -.5 -1.4 +4.6/A HiIncR b HY 8.51 -.4 -1.5 +4.3/B HiIncZ HY 8.52 -.5 -1.3 +5.0/A IntermBdA m CI 10.84 -.4 -1.6 +1.6/B IntermBdAdv CI 10.84 -.5 -1.6 +1.8/A IntermCAMuniA m SS 14.01 ... -.7 +1.0/A IntermNYMuniA m SS 13.72 ... -.9 +1.1/A Intl FB 18.45 +.2 +.1 +5.6/A IntlValA m FV 14.74 -.2 -.8 +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/Friday, May 4, 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 49

TxMgdIntl FB 18.45 +.2 +.1 +5.5/A ValA m LV 15.23 -.5 -5.6 +2.8/E ValAdv LV 15.25 -.4 -5.6 +3.0/E WlthApprStrA m WS 16.23 +.2 -.7 +5.9/C WlthApprStrAdv WS 16.19 +.2 -.6 +6.2/CAC AlternativesEqMktNetrlInv NE 11.30 -.3 +.7 .../D MktNetrlValInv NE 10.13 -1.1 -3.2 +1.2/CAIGActvAllcA f MA 17.36 ... -1.6 +4.7/C FlexCrdtA m HY 3.40 +.4 +.8 +3.6/C FocedDivStrB m LV 16.81 -2.3 -9.2 +5.2/D FocedDivStrC m LV 16.80 -2.3 -9.2 +5.2/D IntlDivStrA m FV 9.30 -1.3 -2.7 -1.3/E MltAstAllcA f MA 18.05 +.2 -1.7 +4.8/C SrFltngRtA m BL 8.12 +.4 +1.5 +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 29.89 -2.0 -5.2 +5.0/E USGvtSecA m GI 8.89 -.4 -1.4 -1.1/EALPSRdRcksLtdPrEI d SW 7.25 +.6 -.3 +8.6/C RdRcksLtdPrEInv m SW 7.13 +.6 -.3 +8.3/CAMGCHEqPtnrsBalN b MA 17.02 +.7 +.1 +6.1/A FQGlbRkBalZ TV 15.56 +1.8 -2.8 +4.5/B FQTxMgdUSEqI LB 30.52 +1.7 +1.0 +7.5/D GWKCorBdI CI 9.80 -.7 -2.7 +.8/D GWKMnBdI MI 11.38 ... -1.8 +1.8/C GWKMnEnhYiI HM 9.77 +.4 -1.4 +4.1/C GWKSmCpCorI SG 28.27 +1.0 -.5 +10.9/B MgrsAmIntrGvS GI 10.35 -.4 -2.0 +.4/B MgrsAmShrtDrGvS UB 9.46 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 11.35 -2.5 -3.8 +3.4/E MgrsBrBlueS LG 48.39 -.7 +1.1 +10.0/D MgrsBrwineS MG 46.97 ... +.7 +8.1/C MgrsCaEmergCoI SG 59.41 +2.1 +1.7 +16.0/A MgrsCaMidCpN b MG 29.97 -.9 -.9 +8.0/C MgrsCeRlEsttS SR 9.80 +2.5 -5.5 +3.8/B MgrsDblCrPlsBdI CI 10.38 -.7 -1.6 +1.9 MgrsDblCrPlsBdN b CI 10.38 -.8 -1.7 +1.7 MgrsEmergOppsS SG 47.72 +3.3 +3.9 +10.7/B MgrsFrpntMdCpI MV 40.89 -1.2 -6.6 +3.7/E MgrsFrpntMdCpN b MV 39.83 -1.2 -6.7 +3.4/E MgrsLmsSylsBdS CI 26.27 -.6 -1.6 +2.5/A MgrsMntCldGrI LG 19.87 +1.0 +.8 +8.1/E MgrsMntCldGrN b LG 19.78 +.9 +.7 +7.8/E MgrsSkylnSpcEqS d SB 42.84 -.8 -2.6 +5.8/D MgrsSpecialEqS SG 126.15 +3.9 +5.6 +10.6/B RRDivAllCpVlI LV 12.04 +.9 -3.6 +5.9/D RRDivAllCpVlN b LV 12.05 +1.0 -3.6 +5.6/D RRSmCpValI SB 13.27 +1.6 +.5 +11.0/A SthrnSnSmCpN m SB 23.94 -1.6 -8.1 +1.0/E SystMidCpValI MV 15.30 +2.3 -2.3 +7.4/B TmsSqMidCpGrI MG 19.28 +.7 +2.2 +8.2/C TmsSqMidCpGrS MG 18.78 +.7 +2.1 +7.9/C TmsSqSmCpGrI SG 18.22 +2.4 +5.1 +9.7/C TmsSqSmCpGrS SG 17.75 +2.4 +5.0 +9.4/C TrilogyEMktsEqZ d EM 10.00 -3.1 -2.7 +7.2/A YackFocI d LB 20.58 -.9 -2.4 +8.1/C YackFocN d LB 20.61 -.9 -2.5 +7.9/C YacktmanI d LV 22.34 -.7 -2.2 +7.3/BAQRDiversArbtrgI NE 9.21 -.2 +1.0 +2.7/A DiversArbtrgN b NE 9.21 -.2 +1.0 +2.5/B IntlEqI FB 11.05 +1.1 +.8 +6.7/A IntlMomStyleI FG 16.13 +1.8 +2.7 +5.1/D LgCpMomStyleI LG 22.21 +2.0 +3.0 +10.1/C LgCpMomStyleN b LG 22.21 +2.0 +2.9 +9.9/D MgdFtsStratI FF 8.82 -1.2 -4.4 -5.6/D MgdFtsStratN b FF 8.69 -1.3 -4.5 -5.9/D MltStratAltI AM 8.63 -1.7 -4.6 +2.0/A MltStratAltN b AM 8.57 -1.8 -4.8 +1.7/B RkBalCmdtsStrI BB 7.04 +4.0 +2.0 +3.1/A RkParityI TV 9.69 +.5 -1.3 +3.2/C RkParityIIMVI TV 9.14 +1.4 -1.3 +1.8/D SmCpMomStyleI SG 23.99 +2.5 +2.2 +8.7/DATDiscpEqInstl LB 19.29 +1.6 +.6 +9.4/BAberdeenGlbHiIncA b HY 9.00 +.3 -.5 +1.9/E GlbHiIncI HY 8.42 +.3 -.4 +2.0/E IntlSmCpA m FR 31.72 -.2 +.7 +9.0/C SelIntlEqA b FB 26.64 -1.0 -2.9 +2.8/E TotalRetBdA b CI 12.77 -.8 -2.3 +1.3/C TotalRetBdI CI 12.58 -.8 -2.2 +1.5/BAbsolute StrategiesInstl AM 8.37 -.6 +1.2 -1.7/EAcadianEmMktsInv d EM 22.03 -2.7 -1.6 +5.4/CAccessCptCmntyInvmIns GI 8.69 -.7 -2.2 +.4/BAdvisorOneCLSGlbDiversEqN WS 18.62 +.2 +.2 +6.3/CAdvisory ResearchMLPEngyIncA m LP 8.16 +4.2 -5.7 -9.6/B MLPEngyIncC m LP 8.17 +4.1 -6.0 -10.4/C MLPEngyIncI d LP 8.01 +4.2 -5.8 -9.5/B MLPEngyInfrasI d LP 7.81 +4.1 -5.9 -10.6/DAegisVal SV 20.16 +1.5 +2.5 +15.0/AAkreFocInstl d LG 34.47 +1.3 +4.3 +13.8/A FocRetail m LG 33.78 +1.3 +4.2 +13.5/AAl FrankInv m LV 24.18 +.4 -2.5 +6.7/CAlgerCptlApprecA m LG 25.75 +3.0 +4.4 +11.4/B CptlApprecC m LG 20.40 +2.9 +4.1 +10.5/C CptlApprecI2 LG 86.49 +3.1 +4.7 +11.5/B CptlApprecInsI LG 33.89 +2.9 +4.5 +11.5/B GrIncA m LB 38.99 -.5 -3.6 +8.0/C IntlGrA m FG 16.88 -.2 -1.0 +2.6/E LgCpGrI2 LG 65.99 +4.6 +7.1 +9.6/D MidCpGrA m MG 13.95 +1.9 +2.0 +7.3/D MidCpGrI2 MG 25.48 +1.9 +1.9 +7.4/D MidCpGrInstlI MG 29.86 +1.8 +1.8 +7.5/C SmCpGrA m SG 9.03 +4.6 +7.1 +10.6/B SmCpGrI2 SG 25.85 +4.7 +7.0 +11.0/B SmCpGrInstlI SG 21.55 +4.4 +6.4 +10.9/B SpectraA m LG 21.55 +3.2 +4.8 +11.5/BAllianzGIFocedGrA m LG 54.30 +1.9 +2.7 +12.2/B FocedGrC m LG 37.70 +1.8 +2.5 +11.3/B GlbSmCpA m SW 50.91 +1.7 +1.7 +7.6/D HlthSciA m SH 31.63 +.3 -.4 +2.4/C NFJDivValA m LV 14.71 -.1 -2.3 +5.9/D NFJDivValC m LV 14.86 -.1 -2.6 +5.1/D NFJDivValInstl LV 14.83 ... -2.2 +6.2/C NFJIntlValA m FV 19.56 +.6 -.9 -2.6/E NFJLgCapValA m LV 26.06 +.3 -2.7 +7.9/B NFJMidCapValA m MV 29.76 -1.5 -5.0 +9.7/A NFJMidCapValC m MV 24.41 -1.5 -5.2 +8.9/A NFJMidCapValIns MV 31.81 -1.4 -4.9 +10.1/A NFJSmCpValA m SV 20.77 -1.0 -4.2 +5.1/D NFJSmCpValAdmin b SV 20.71 -1.0 -4.1 +5.2/D NFJSmCpValC m SV 18.48 -1.1 -4.4 +4.3/E NFJSmCpValInstl SV 23.27 -1.0 -4.0 +5.5/D TechA m ST 67.99 +3.4 +11.0 +19.8/B TechC m ST 52.59 +3.3 +10.7 +18.9/B TechInstl ST 76.30 +3.4 +11.1 +20.2/BAlpineIntlRlEsttEqIns d GR 23.87 -.8 -1.9 +3.5/B RltyIncandGrIns d SR 21.18 +1.9 -6.3 +4.1/A UltShrtMnIncIns d MS 10.04 +.1 +.6 +.8/B dynDivInstl d WS 4.09 +1.7 -.5 +6.8/CAmanaMutGrInv b LG 34.73 -1.0 -.7 +10.3/C MutIncInv b LB 47.79 -2.3 -6.6 +5.9/EAmerican BeaconBrdGwyLgCpVlIns LV 27.74 -.7 -2.9 +8.0/A BrdgwyLgCpGrIns LG 30.94 -.1 +3.5 +11.0/C IntlEqInstl FV 20.75 +1.9 -.6 +3.4/C IntlEqInv FV 20.57 +1.9 -.7 +3.1/D LgCpValAdv b LV 25.91 +.5 -3.1 +5.6/D LgCpValInstl LV 28.29 +.5 -3.0 +6.1/D LgCpValInv LV 26.26 +.5 -3.1 +5.7/D MidCpValInv MV 16.54 -.8 -5.9 +6.3/C SmCpValAdv b SV 25.71 +1.6 -1.4 +7.7/C SmCpValInstl SV 27.07 +1.6 -1.2 +8.3/B SmCpValInv SV 26.06 +1.6 -1.3 +7.9/CAmerican CenturyAdpteAllCpInv MB 20.70 +.4 -.5 +7.2/B AdpteEqInv LB 11.64 +1.0 -1.0 +8.4/C AllCpGrInv LG 33.72 +2.2 +2.1 +9.9/D BalI MA 18.69 +.6 -.4 +5.4/B BalInv MA 18.67 +.5 -.5 +5.2/C CAHYMuniA m MC 10.47 +.1 -.9 +3.7/A CAHYMuniI MC 10.47 +.1 -.6 +4.2/A CAHYMuniInv MC 10.47 +.1 -.8 +4.0/A CAInTFBdBdI MF 11.66 +.1 -1.1 +2.0/C CAInTFBdBdInv MF 11.66 ... -1.1 +1.8/C CorEqPlusInv LB 15.21 +.3 -1.0 +7.0/D CorPlusInv CI 10.47 -.7 -2.2 +1.5/B CptlValInv LV 8.42 +.2 -3.9 +5.4/D DiscpGrInv LG 23.06 +1.5 +1.1 +9.7/D DiversBdA m CI 10.43 -.7 -2.6 +.6/E DiversBdI CI 10.43 -.6 -2.3 +1.1/C DiversBdInv CI 10.42 -.7 -2.5 +.9/D EmMktsA m EM 11.58 -3.9 -2.1 +7.7/A EmMktsI EM 12.31 -3.8 -1.9 +8.1/A EmMktsInv EM 12.00 -3.9 -2.0 +7.9/A EqGrA m LB 32.53 +1.4 +.6 +8.0/C EqGrI LB 32.61 +1.4 +.8 +8.5/C EqGrInv LB 32.58 +1.4 +.7 +8.2/C EqIncA m LV 8.58 +.4 -3.4 +9.0/A EqIncC m LV 8.57 +.2 -3.7 +8.1/A EqIncI LV 8.59 +.4 -3.3 +9.4/A EqIncInv LV 8.58 +.4 -3.4 +9.2/A EqIncR b LV 8.54 +.2 -3.6 +8.6/A EqIncR6 LV 8.60 +.4 -3.3 +9.6/A GlbGoldInv SP 8.71 +3.3 -.5 +6.4/A GlbGrInv WS 12.52 +1.5 +2.8 +7.9/B GlbRlEsttInv GR 11.71 +1.8 -1.4 +2.6/C GovtBdA m GI 10.66 -.5 -1.9 +.1/C GovtBdInv GI 10.66 -.5 -1.8 +.3/B GovtBdR5 GI 10.65 -.5 -1.8 +.5/B GrA m LG 32.67 +1.4 +2.6 +11.6/B GrI LG 34.31 +1.4 +2.8 +12.1/B GrInv LG 33.72 +1.4 +2.7 +11.9/B GrR b LG 31.94 +1.3 +2.5 +11.4/B GrR6 LG 34.29 +1.4 +2.8 +12.3/B HYInv HY 5.58 +.8 -.7 +3.2/D HYMuniI HM 9.60 +.4 +.2 +4.7/A HYMuniInv HM 9.60 +.4 +.1 +4.5/B HeritageA m MG 20.98 -.1 +.8 +6.2/E HeritageC m MG 16.89 -.2 +.6 +5.4/E HeritageI MG 24.10 -.1 +1.0 +6.7/D HeritageInv MG 22.69 -.1 +.9 +6.5/D IncandGrA m LV 38.69 +.6 -1.1 +7.9/B IncandGrI LV 38.81 +.6 -1.0 +8.4/A IncandGrInv LV 38.76 +.6 -1.0 +8.2/A InAdjBdA m IP 11.47 -.3 -1.3 +.7/C InAdjBdInv IP 11.51 -.2 -1.2 +.9/B InAdjBdR5 IP 11.50 -.2 -1.1 +1.1/A IntTrmTxFrBdI MI 11.13 ... -1.0 +2.0/B IntTrmTxFrBdInv MI 11.13 ... -1.0 +1.8/C IntlBdInv IB 13.23 -2.6 +.4 +2.2/B IntlDiscvInv FR 17.28 +.6 +1.6 +8.6/D IntlGrA m FG 13.66 +.4 +2.5 +5.4/D IntlGrI FG 13.46 +.5 +2.7 +5.9/C IntlGrInv FG 13.55 +.5 +2.6 +5.7/C IntlOppsInv FR 11.49 -.2 +3.1 +12.6/A InvGinnieMaeInv GI 10.17 -.4 -1.7 +.2/C InvGinnieMaeR5 GI 10.17 -.4 -1.6 +.4/B InvOC2020A m TE 12.42 +.2 -.7 +3.8/D InvOC2020I TE 12.44 +.2 -.6 +4.2/C InvOC2020Inv TE 12.44 +.2 -.6 +4.0/C InvOC2020R b TE 12.41 +.1 -.9 +3.5/D InvOC2025A m TG 14.75 +.2 -.7 +4.2/D InvOC2025I TG 14.76 +.2 -.6 +4.6/D InvOC2025Inv TG 14.76 +.2 -.6 +4.4/D InvOC2025R b TG 14.73 +.1 -.8 +3.9/E InvOC2030A m TH 12.88 +.2 -.7 +4.5/E InvOC2030I TH 12.91 +.2 -.5 +5.0/D InvOC2030Inv TH 12.91 +.2 -.6 +4.8/D InvOC2030R b TH 12.88 +.2 -.8 +4.2/E InvOC2035A m TI 16.13 +.4 -.5 +4.9/E InvOC2035I TI 16.16 +.4 -.4 +5.4/D InvOC2035Inv TI 16.14 +.4 -.4 +5.2/E InvOC2035R b TI 16.12 +.3 -.6 +4.6/E InvOC2040A m TJ 13.62 +.4 -.4 +5.3/E InvOC2040I TJ 13.64 +.4 -.3 +5.8/D InvOC2040Inv TJ 13.64 +.4 -.3 +5.6/D InvOC2040R b TJ 13.61 +.4 -.5 +5.0/E InvOC2045A m TK 17.11 +.4 -.4 +5.7/E InvOC2045I TK 17.15 +.5 -.2 +6.2/D InvOC2045Inv TK 17.13 +.5 -.3 +6.0/D InvOC2045R b TK 17.11 +.4 -.5 +5.5/E InvOC2050A m TN 13.96 +.4 -.4 +6.0/D InvOC2050I TN 14.00 +.5 -.2 +6.5/D InvOC2050Inv TN 13.98 +.5 -.3 +6.3/D InvOC2050R b TN 13.96 +.4 -.4 +5.8/E InvOC2055A m TL 14.96 +.4 -.3 +6.2/D InvOC2055Inv TL 14.98 +.5 -.3 +6.5/D InvOC:AgrInv AL 16.90 +.4 -.1 +6.3/B InvOC:CnsrvInv CA 13.66 +.1 -.6 +4.1/B InvOCInRetA m RI 13.19 +.2 -.7 +3.6/B InvOCInRetI RI 13.19 +.2 -.6 +4.1/A InvOCInRetInv RI 13.19 +.2 -.6 +3.9/A InvOCInRetR b RI 13.17 +.2 -.8 +3.3/B InvOCModInv MA 15.73 +.3 -.4 +5.2/B InvOCVryAgrInv XM 18.34 +.6 +.3 +7.4/B InvOCVryCsrvInv XY 11.91 -.2 -1.0 +2.9/B LgCoValInv LV 9.86 +.9 -3.1 +5.4/D MidCpValA m MV 16.90 +.1 -3.3 +8.5/A MidCpValC m MV 16.72 +.1 -3.5 +7.7/B MidCpValI MV 16.95 +.1 -3.1 +9.0/A MidCpValInv MV 16.94 +.1 -3.2 +8.8/A MidCpValR b MV 16.85 +.1 -3.3 +8.2/B MidCpValR6 MV 16.95 +.1 -3.0 +9.1/A NTCoreEqPlusG LB 16.51 +.4 -.5 +7.5/D NTDiversBdG CI 10.41 -.6 -2.2 +1.1/C NTEmMktsG EM 13.11 -3.9 -1.7 +8.6/A NTEqGrG LB 13.70 +1.4 +.9 +8.4/C NTGrG LG 17.83 +1.6 +3.1 +12.3/B NTHeritageG MG 14.15 ... +1.3 +6.9/D NTIntlGrG FG 12.61 +.9 +3.6 +6.3/B NTLgCoValG LV 11.18 +.9 -2.9 +5.4/D NTMidCpValG MV 13.13 +.2 -2.8 +9.2/A NTSmCoG SB 9.64 +1.4 +.1 +6.5/D RlEsttA m SR 26.37 +1.9 -5.8 +2.2/D RlEsttI SR 26.48 +2.0 -5.7 +2.7/C RlEsttInv SR 26.41 +2.0 -5.7 +2.5/C SelI LG 72.26 +1.5 +1.5 +11.9/B SelInv LG 71.10 +1.5 +1.4 +11.7/B ShrtDurInv CS 10.12 +.1 +.1 +1.1/B ShrtTrmGovtInv GS 9.42 -.2 -.3 .../D ShtDrInfPrBdInv IP 10.15 -.1 +.1 +.8/C ShtDrInfPrBdR5 IP 10.23 -.1 +.2 +1.0/B SmCoInv SB 15.36 +1.3 -.2 +6.1/D SmCpGrA m SG 17.33 +2.1 +4.1 +9.7/C SmCpGrI SG 18.30 +2.1 +4.3 +10.2/C SmCpGrInv SG 17.90 +2.1 +4.2 +10.0/C SmCpValA m SV 8.51 +.5 -1.5 +9.0/B SmCpValI SV 8.69 +.5 -1.4 +9.5/A SmCpValInv SV 8.60 +.4 -1.5 +9.3/A StrAlAgrsA m AL 8.36 +.4 -.2 +5.9/C StrAlAgrsC m AL 8.17 +.2 -.4 +5.1/D StrAlAgrsI AL 8.25 +.4 ... +6.4/B StrAlAgrsInv AL 8.30 +.4 -.1 +6.1/C StrAlCnsrvA m CA 5.73 ... -.7 +3.6/C StrAlCnsrvInv CA 5.73 ... -.8 +3.8/C StrAlModA m MA 6.82 +.1 -.4 +4.8/C StrAlModC m MA 6.74 +.1 -.7 +4.1/D StrAlModI MA 6.85 +.1 -.3 +5.3/B StrAlModInv MA 6.84 +.1 -.4 +5.1/C SustEqA m LB 27.39 ... -1.1 +9.1/B SustEqInv LB 27.46 +.1 -1.0 +9.4/B UltraA m LG 43.48 +2.6 +4.4 +12.8/A UltraI LG 46.91 +2.6 +4.6 +13.3/A UltraInv LG 45.39 +2.6 +4.5 +13.0/A UtlsInv SU 16.55 +1.1 -2.9 +5.3/C ValA m LV 8.63 +.7 -3.1 +5.8/D ValI LV 8.65 +.7 -3.0 +6.2/C ValInv LV 8.63 +.6 -3.0 +6.0/D ValR b LV 8.63 +.6 -3.1 +5.5/D ZeroCoup2020Inv GI 102.81 -.3 -.8 +.5/A ZeroCoup2025Inv GL 96.43 -.8 -2.9 +.8/DAmerican Funds2010TgtDtRtrA m TA 10.75 ... -1.5 +3.9/B 2015TgtDtRtrA m TD 11.43 +.1 -1.4 +4.2/C 2020TgtDtRtrA m TE 12.44 +.2 -1.0 +4.8/B 2025TgtDtRtrA m TG 13.36 +.3 -.6 +5.6/A 2030TgtDtRtrA m TH 14.38 +.5 -.3 +6.7/A 2035TgtDtRtrA m TI 14.87 +.7 +.2 +7.6/A 2040TgtDtRtrA m TJ 15.25 +.7 +.3 +8.0/A 2045TgtDtRtrA m TK 15.50 +.8 +.5 +8.2/A 2050TgtDtRtrA m TN 15.18 +.8 +.5 +8.3/A AMCpA m LG 32.68 +1.7 +3.8 +9.9/D AmrcnBalA m MA 26.67 +.3 -1.4 +7.1/A AmrcnHiIncA m HY 10.16 +.3 -.1 +3.5/C AmrcnMutA m LV 39.57 +.5 -2.6 +7.6/B BdfAmrcA m CI 12.51 -.6 -2.3 +.9/D CptWldGrIncA m WS 51.52 +1.5 +1.2 +7.5/B CptlIncBldrA m IH 60.37 +.4 -3.1 +3.5/C CptlWldBdA m IB 19.84 -2.0 -.2 +1.7/C EuroPacGrA m FG 56.69 +.1 +.8 +6.4/B FdmtlInvsA m LB 61.52 +.6 -.9 +10.8/A GlbBalA m IH 32.34 +.3 ... +4.4/B GrfAmrcA m LG 51.51 +2.2 +4.0 +12.2/B HiIncMuniBdA m HM 15.70 +.2 -.4 +4.2/B IncAmrcA m AL 22.64 ... -2.4 +5.4/D IntlGrIncA m FB 34.95 -.2 +.3 +3.8/D IntrmBdfAmrA m CS 13.10 -.3 -1.1 +.2/E InvCAmrcA m LB 39.74 +1.2 -1.3 +8.7/C LtdTrmTEBdA m MS 15.45 -.2 -.7 +1.0/B MortgA m GI 9.80 -.4 -1.8 +.7/A NewWldA m EM 66.82 -1.1 -.1 +7.0/B NwPrspctvA m WS 44.19 +1.2 +2.4 +9.4/A STBdAmrcA m CS 9.80 -.1 -.5 +.4/D ShrtTrmTEBdA m MS 10.00 -.1 -.2 +.5/C SmCpWldA m SW 56.81 +1.0 +1.8 +9.1/C TheNewEcoA m LG 47.28 +1.7 +5.9 +12.6/A TxExBdA m MI 12.78 +.1 -1.0 +2.5/A TxExmptFdofCAA m MC 17.39 ... -1.1 +2.5/C TxExofNewYorkA m MY 10.59 -.1 -1.3 +2.1/C USGovtSecA m GI 13.31 -.7 -2.0 +.1/C WAMtInvsA m LV 44.83 +.7 -1.4 +9.6/AAmerican IndependancKansasTxExBdIns SI 10.67 ... -.8 +1.5/B USInProtInstl IP 10.53 -.2 -1.0 +.9/BAncoraThlnSmlMdI d SB 15.79 +1.4 +1.5 +7.9/CAngel OakMltStratIncAs m MU 11.23 +.3 +1.1 +3.3/B MltStratIncIns MU 11.21 +.3 +1.2 +3.6/AAquilaCHTFKTA m SI 10.45 ... -1.1 +1.5/B HawaiianTxFrA m SI 11.10 -.1 -1.0 +1.0/D NATFIncA m SI 10.53 -.1 -1.2 +2.0/A TxFrForUtahA m SI 10.15 -.1 -1.3 +1.8/A TxFrofArizonaA m SI 10.43 -.1 -1.2 +1.7/B TxFrofColoradoA m SI 10.27 -.1 -1.3 +1.2/D TxFrofOregonA m SI 10.77 -.1 -1.3 +1.1/DArbitrageInstl NE 12.62 -3.6 -3.5 +.7/D R b NE 12.25 -3.7 -3.6 +.5/DArielApprecInv b MV 46.79 -.7 -2.3 +4.1/E Inv b MV 68.76 -1.1 -1.7 +6.0/CAristotleSaulGlbOppsI d IH 13.17 +.7 -.9 +6.5/AArtisanEmMktsInv EM 16.40 -4.1 -2.3 +8.2/A GlbOppsInstl WS 26.94 +1.2 +3.7 +12.2/A GlbOppsInv WS 26.65 +1.2 +3.6 +11.9/A GlbValueInv WS 17.83 +.8 -1.9 +7.3/B IntlInstl FG 34.08 +2.2 +1.8 +3.1/E IntlInv FG 33.89 +2.2 +1.7 +2.9/E IntlSmCpInv FR 23.64 +1.3 +2.4 +4.3/E IntlValueInstl FB 37.64 +1.0 -2.8 +5.9/A IntlValueInv FB 37.50 +1.0 -2.9 +5.7/A MidCpInstl MG 43.35 +2.0 +4.5 +7.3/D MidCpInv MG 39.79 +1.9 +4.4 +7.1/D MidCpValueInv MV 22.29 +1.1 -1.9 +5.5/C SmCpInvs SG 33.91 +4.5 +11.0 +12.4/A ValInstl LV 13.87 +1.0 -4.5 +7.2/B ValInv LV 13.90 +1.0 -4.5 +7.0/CAshmoreEmMktsLcCyBdIns XP 7.66 -5.1 ... +3.5 EmMktsTtlRetIns EB 7.93 -3.8 -2.8 +5.5AuxierFocInv d LV 21.57 -.3 -3.4 +5.8/DAve MariaMariaWldEq WS 14.78 +1.3 -2.0 +4.5/D Value MB 21.28 +.5 +1.9 +4.3/DBBHCorelN d LB 19.82 -.3 -5.0 +5.8/E LtdDurN UB 10.16 +.2 +.5 +1.7/ABMODivIncI LV 14.10 +1.1 -1.0 +9.6/A LgCpGrI LG 18.38 +1.8 +1.6 +12.8/A LgCpGrY LG 18.21 +1.7 +1.5 +12.6/B LgCpValI LV 15.45 -.6 -4.3 +6.8/C LowVolEqI LV 14.41 -.1 -2.0 +6.6/C MidCpGrI MG 16.41 -.2 +1.9 +5.8/E MidCpValI MV 11.83 -1.4 -4.9 +5.1/D SmCpGrI SG 19.17 +2.3 +2.8 +4.5/EBNY MellonAsstAllcM MA 12.52 +.6 -.4 +5.4/B BdM CI 12.30 -.5 -2.3 +1.2/C EmMktsM EM 11.80 -3.2 -1.5 +6.0/B IncStkM LV 9.07 +1.0 -2.5 +8.3/A IntermBdM CS 12.23 -.3 -1.1 +.8/C IntlApprecM FB 14.43 +1.8 ... +3.9/D IntlM FB 13.90 +1.8 +.4 +5.1/B LgCpStkM LB 6.01 +.9 -.4 +8.4/C MAIntrmMnBdM MT 12.38 ... -1.1 +1.6/C MdCpMltStratM MG 17.53 +.9 +1.2 +7.9/C NYIntrmTEBdM MN 10.87 +.1 -1.2 +1.8/B NtnIntrmMnBdM MI 13.25 +.1 -1.1 +1.8/C NtnSTMnBdM MS 12.66 -.1 ... +.5/D PEIntrmMnBdM MP 11.89 ... -.9 +1.7/E STUSGovtSecM GS 11.50 -.2 -.5 .../C SmCpMltStratM SG 20.64 +3.7 +2.9 +10.7/BBairdAggrgateBdInstl CI 10.53 -.6 -2.3 +1.6/B CorPlusBdInstl CI 10.87 -.6 -2.2 +1.9/A IntermBdInstl CI 10.76 -.4 -1.5 +1.2/C QlInTrmMnBdIns MI 11.31 -.1 -1.1 +1.2/E ShrtTrmBdInstl CS 9.55 ... -.3 +1.2/BBaronAsstInstl MG 73.60 +1.2 +4.4 +11.2/A AsstRetail b MG 71.12 +1.2 +4.3 +10.9/A DiscvInstl SG 18.47 +4.0 +.9 +11.1/B DiscvRetail b SG 18.29 +3.9 +.8 +10.8/B EmMktsInstl EM 15.12 -2.5 -1.6 +7.4/A EmMktsRetail b EM 15.07 -2.5 -1.7 +7.1/A FifthAvenuGrIns LG 28.32 +3.9 +9.3 +14.7/A FifthAvenuGrRtl b LG 27.81 +3.9 +9.2 +14.3/A FocedGrInstl MG 16.18 +3.0 +3.3 +7.2/D GrInstl MG 71.46 +1.8 +2.7 +9.0/B GrRetail b MG 69.47 +1.7 +2.7 +8.8/B IntlGrInstl FG 24.47 -.8 +1.2 +9.7/A IntlGrRetail b FG 24.15 -.8 +1.0 +9.4/A OppInstl MG 19.71 +4.6 +12.0 +13.6/A OppRetail b MG 19.02 +4.6 +11.9 +13.3/A PtnrsInstl MG 52.19 +2.4 +4.9 +10.6/B PtnrsRetail b MG 51.11 +2.4 +4.8 +10.3/B RlEsttInstl SR 28.22 +.9 -6.0 +4.1/A RlEsttRetail b SR 27.80 +.9 -6.0 +3.8/B SmCpInstl SG 30.06 +1.5 +2.4 +9.5/C SmCpRetail b SG 29.00 +1.4 +2.3 +9.2/CBarrett AssociatesBarrettOpp LV 29.37 +1.4 -2.0 +10.4/ABeckerValEqRetail d LV 18.97 +.1 -2.7 +5.9/DBerkshireFoc d ST 24.52 +4.4 +14.2 +20.2/BBernsteinCaliforniaMuni SS 14.01 ... -.7 +1.2/A IntermDur CI 12.85 -.5 -1.9 +1.7/B IntermDurInstl CI 14.64 -.6 -1.9 +1.8/A NewYorkMuni SS 13.72 -.1 -1.0 +1.3/A ShrtDrDvRSMn MS 12.49 -.1 ... +.3/DBerwynInc d XY 13.37 +.5 +.2 +2.8/BBishop StreetHawaiiMuniBdIns SI 10.36 ... -1.3 +1.5/CBlackRock4060TrgtAlInvC m CA 11.50 ... -2.0 +2.5 AdUSTtlMInvA m LB 25.14 +.5 -.9 +6.8/D AdUSTtlMInvIns LB 26.24 +.5 -.8 +7.1/D AdUSTtlMInvInvC m LB 16.36 +.4 -1.2 +5.9/E AdvtgGlbInstl WS 21.66 +1.2 -.5 +6.2 AdvtgGlbInvA m WS 20.60 +1.2 -.6 +5.8 AdvtgGlbInvC m WS 16.92 +1.1 -.8 +5.0 AdvtgIntlIns FB 17.39 +1.8 +.5 +6.5/A AdvtgIntlInvA m FB 17.21 +1.8 +.4 +6.2/A AdvtgLCCorIns LB 16.43 +.2 +.3 +10.1/A AdvtgLCCorInvA m LB 15.85 +.3 +.3 +9.8/A AdvtgLCCorInvC m LB 13.64 +.1 ... +9.0/B AdvtgLCValIns LV 28.59 -.2 -2.3 +8.4/A AdvtgLCValInvA m LV 28.04 -.2 -2.4 +8.1/A AdvtgLCValInvC m LV 26.07 -.3 -2.7 +7.3/B AdvtgLgCpGrIns LG 15.67 +1.0 +3.1 +11.6/B AdvtgLgCpGrInvA m LG 15.00 +1.0 +3.0 +11.2/B AdvtgSmCpGrIns SG 20.44 +2.8 +4.3 +7.8/D AdvtgSmCpGrInvA m SG 15.79 +2.8 +4.2 +7.6/D AsaDrgnIns DP 16.91 +.3 -.7 +3.6 AsaDrgnInvA m DP 16.69 +.2 -.8 +3.4 BalCptlInstl MA 22.72 +.9 +.1 +7.2 BalCptlInvA m MA 22.63 +.9 ... +6.9 BalCptlInvC m MA 19.74 +.9 -.2 +6.1 BasValInstl LV 25.70 +1.0 -2.1 +4.3/E BasValInvA m LV 25.39 +1.0 -2.2 +4.0/E BasValInvC m LV 22.45 +.9 -2.5 +3.1/E CAMuniOppsInstl MF 12.71 +.6 +.5 +4.0/A CAMuniOppsInvA m MF 12.69 +.5 +.3 +3.7/A CAMuniOppsInvA1 b MF 12.70 +.5 +.4 +3.9/A CorBdInstl CI 9.30 -.5 -2.1 +1.0/D CorBdInvA m CI 9.31 -.6 -2.3 +.6/D CorBdInvC m CI 9.27 -.7 -2.6 -.1/E CorBdK CI 9.33 -.5 -2.1 +1.0/C CorBdSvc b CI 9.30 -.5 -2.3 +.6/D CptlApprecInstl LG 30.05 +3.3 +7.9 +13.2/A CptlApprecInvA m LG 27.87 +3.2 +7.7 +12.9/A CptlApprecInvC m LG 20.85 +3.2 +7.5 +12.0/B CptlApprecK LG 30.20 +3.2 +7.9 +13.3/A CptlApprecR b LG 23.22 +3.2 +7.6 +12.6/B CrdtStrIncIns MU 10.16 +.2 ... +3.8/A CrdtStrIncInvA m MU 10.16 +.3 ... +3.6/A EmMktsInstl EM 23.88 +.5 +1.9 +6.6 EmMktsInvA m EM 23.02 +.5 +1.8 +6.2 EngyResInvA m EE 18.76 +13.4 +1.4 -10.7/E EqDivInstl LV 22.13 +2.5 -1.9 +9.7 EqDivInvA m LV 22.07 +2.5 -1.9 +9.5 EqDivInvC m LV 21.28 +2.4 -2.2 +8.7 EqDivR b LV 22.23 +2.4 -2.0 +9.1 EuroInvA m ES 15.31 +1.7 +.3 +1.0 Exch LB 1016.84 -1.8 -3.0 +7.0/D FltngRtIncInstl BL 10.18 +.3 +1.4 +3.7/B FltngRtIncInvA m BL 10.18 +.3 +1.3 +3.4/C FltngRtIncInvC m BL 10.18 +.2 +1.2 +2.6/E FocGrInvA m LG 4.11 +3.5 +8.4 +13.7/A GNMAInstl GI 9.21 -.1 -1.6 +.5/A GNMAInvA m GI 9.24 -.3 -1.8 +.2/C GNMAInvC m GI 9.20 -.3 -2.0 -.5/E GlbAllcIncInstl IH 19.57 -.3 -1.2 +3.3/C GlbAllcIncInvA m IH 19.44 -.3 -1.3 +3.0/C GlbAllcIncInvC m IH 17.51 -.3 -1.5 +2.3/D GlbAllcIncR b IH 18.49 -.3 -1.4 +2.7/D GlbLSCrdtInstl XS 10.41 +.1 +.6 +1.4/D GlbLSCrdtInvA m XS 10.39 ... +.5 +1.2/D GlbLSCrdtInvC m XS 10.19 ... +.2 +.5/E HYBdInstl HY 7.65 +.7 -.1 +4.6/A HYBdInvA m HY 7.65 +.7 -.2 +4.2/B HYBdInvC m HY 7.66 +.6 -.4 +3.5/C HYBdK HY 7.65 +.6 ... +4.7/A HYBdSvc b HY 7.65 +.7 -.2 +4.3/B HYMuniInstl HM 9.55 +.4 +.3 +4.9/A HighEqIncIns LV 26.57 +1.9 -2.0 +4.9 HighEqIncInvA m LV 22.81 +1.9 -2.1 +4.5 HighEqIncInvC m LV 15.42 +1.9 -2.4 +3.7 HthSciOpIns SH 56.40 +1.3 +.4 +6.4/A HthSciOpInvA m SH 53.82 +1.3 +.3 +6.1/A HthSciOpInvC m SH 47.33 +1.2 +.1 +5.3/A InProtBdInstl IP 10.52 -.1 -.8 +.8/C InProtBdInvA m IP 10.27 -.1 -.9 +.5/D InProtBdInvC m IP 9.93 -.3 -1.1 -.2/E IntlDivIns FB 28.89 -1.1 -6.3 -.1/E IntlDivInvA m FB 27.03 -1.2 -6.3 -.4/E IntlInstl FB 17.20 +.2 -3.2 +5.9/A IntlInvA m FB 16.83 +.2 -3.2 +5.5/A IntlInvC m FB 15.68 +.1 -3.5 +4.5/C LCFocGrIns LG 14.29 +3.8 +8.9 +15.1/A LCFocGrInvA m LG 13.34 +3.7 +8.8 +14.7/A LCFocGrInvC m LG 10.55 +3.7 +8.6 +13.8/A LPDyn2020Instl TE 15.86 +1.1 -.2 +4.7 LPDyn2020InvA m TE 14.61 +1.1 -.2 +4.4 LPDyn2030Instl TH 14.21 +1.9 +.2 +6.0 LPDyn2030InvA m TH 13.66 +1.8 +.1 +5.8 LPDyn2040Instl TJ 17.97 +2.3 +.1 +7.0 LPDyn2040InvA m TJ 16.45 +2.2 -.1 +6.7 LatinAmerInstl LS 51.20 -3.9 +3.8 +5.7 LatinAmerInvA m LS 50.54 -3.9 +3.7 +5.4 LngHrznEqInvA m WS 13.02 +1.1 -.2 +2.9 LowDurBdInstl CS 9.50 +.1 -.1 +1.2/B LowDurBdInvA m CS 9.50 +.1 -.2 +1.0/B LowDurBdInvC m CS 9.49 -.1 -.5 +.2/E LowDurBdK CS 9.49 ... -.2 +1.3/B ManagedIncK XY 9.90 +.1 -.4 +4.1 MidCapDivIns MV 18.18 +3.4 +.6 +6.8 MidCapDivInvA m MV 17.35 +3.5 +.6 +6.5 MidCpGrEqInstl MG 24.03 +1.8 +6.6 +11.8/A MidCpGrEqInvA m MG 20.90 +1.8 +6.5 +11.4/A MidCpGrEqInvC m MG 16.48 +1.7 +6.3 +10.6/B NJMuniBdInstl MJ 10.99 +.3 -.7 +3.3/A NJMuniBdInvA m MJ 11.00 +.3 -.8 +3.1/A NYMuniOppsInstl MN 11.28 +.4 +.1 +4.3/A NYMuniOppsInvA m MN 11.28 +.3 ... +4.0/A NYMuniOppsInvA1 b MN 11.28 +.3 +.1 +4.1/A NYMuniOppsInvC m MN 11.28 +.3 -.2 +3.3/A NatrlResTrInstl SN 32.29 +6.9 -2.1 -1.6 NatrlResTrInvA m SN 30.65 +6.9 -2.2 -1.8 NtnlMnInstl MI 10.75 +.2 -.7 +2.5/A NtnlMnInvA m MI 10.76 +.1 -.8 +2.4/B NtnlMnInvC m MI 10.76 +.1 -1.0 +1.6/D PAMuniBdInstl MP 10.92 +.1 -.8 +2.8/A PAMuniBdInvA m MP 10.94 +.1 -.8 +2.6/B ShrtTrmMuniIns MS 10.04 -.1 +.1 +.4/D ShrtTrmMuniInvA m MS 10.05 -.1 +.1 +.2/E StrGlbBdIncIns IB 5.93 -2.2 -.4 +2.9 StrGlbBdIncIvA m IB 5.93 -2.3 -.3 +2.6 StrIncOpA m NT 9.84 -.4 -.2 +1.9/D StrIncOpC m NT 9.83 -.5 -.4 +1.1/E StrIncOpIns NT 9.84 -.4 -.1 +2.2/C StratMuOpIns MI 11.70 +.5 +.6 +4.4/A StratMuOpInvA m MI 11.69 +.4 +.4 +4.1/A StratMuOpIvC m MI 11.70 +.4 +.3 +3.4/A TactOppsInstl TV 14.95 +.2 +3.7 +2.4/D TactOppsInvA m TV 14.84 +.1 +3.6 +2.1/D TechOppsInstl ST 27.84 +2.2 +9.4 +22.7/A TechOppsInvA m ST 25.90 +2.2 +9.4 +22.4/A TechOppsInvC m ST 22.07 +2.1 +9.0 +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 -.5 -1.8 +.4/B USGovtBdInvA m GI 10.13 -.4 -1.8 +.2/C USMortgInstl CI 9.95 -.2 -1.6 +1.4/BBogle Investment ManSmCpGrInstl SB 30.86 +2.3 -1.2 +6.3/DBoston PartnersLSEqInstl LO 21.33 +1.4 -4.3 +6.1/A SmCpValIIInstl SV 25.70 +.4 -2.1 +7.8/C SmCpValIIInv b SV 24.59 +.3 -2.2 +7.5/CBoston TrustAsstMgmt AL 46.09 +.2 -1.7 +7.8/A Eq LB 23.18 +.2 -1.9 +9.4/BBragg Capital TrustQueensRdSmCpVal SV 25.98 -.6 -4.3 +4.8/EBrandesIntlEqI FV 18.57 +2.1 +4.2 +4.3/BBridgesInvm LG 61.36 +1.5 +1.3 +8.6/EBridgewayAggresivInvs1 MB 72.60 -.8 -3.6 +6.5/C BlueChip35Idx LB 14.15 +.4 -2.9 +8.9/B SmCpGr SG 27.93 +3.5 +1.0 +10.9/B SmCpVal SV 26.93 +4.7 +1.5 +7.9/C UltraSmCo SV 29.91 -.2 -1.1 -1.7/E UltraSmCoMkt d SB 14.78 +4.0 +3.6 +8.7/BBright RockMidCpGrInstl MG 17.08 -1.3 -.8 +9.3/B QualLgCpInstl LB 15.91 +.5 -4.0 +6.1/EBroadviewOpp SB 35.18 +2.7 +1.9 +5.5/DBrookeld InvestmenGlbLtdInfrasI XO 12.28 +4.1 -2.8 -.8/E GlbLtdInfrasY XO 12.27 +4.0 -2.9 -.8/E GlbLtdRlEsttI GR 12.91 +2.1 -2.3 +2.6/CBrown AdvisoryFlexEqIns d LG 20.94 +1.7 +.9 +9.3/D GrEqInstl d LG 22.62 +1.8 +7.8 +11.9/B GrEqInv d LG 22.42 +1.8 +7.8 +11.7/B IntermIncInv d CI 10.35 -.3 -1.2 +1.0/C MrylndBdInv d SI 10.48 ... -.3 +1.7/B SmCpFdmtlValIns d SB 27.70 +.3 -2.6 +7.9/C SmCpGrInv d SG 19.12 +1.1 +3.0 +10.3/C SmrstEmMktsIns d EM 10.89 -5.0 -3.1 +3.8/DBrown Cap MgmtSmCoInv b SG 98.46 +4.8 +10.3 +17.3/ABruceBruce MA 504.76 -.6 -3.9 +4.2/DBuffaloDiscv MG 24.30 +.7 +.3 +9.1/B EmergOpps SG 16.37 +3.2 +4.8 +9.4/C FlexInc AL 15.11 +1.4 -2.7 +4.8/D Gr LG 30.42 +3.3 +4.4 +9.0/D HY HY 10.97 ... -.8 +3.4/C LgCp LG 28.94 +1.4 -.3 +10.0/D MidCp MG 13.92 +.9 +2.3 +4.4/E SmCp SG 15.41 +4.2 +5.1 +10.0/CCG Capital MarketsCorFI CI 7.85 -.8 -2.3 +1.2/C EmMktsEqInvms EM 15.88 -2.5 -2.1 +8.1 IntlEq FB 12.99 +2.1 +.1 +5.0 IntlFI IB 7.85 -.3 +1.6 +3.1/A LgCpEq LG 19.34 +.7 -.4 +8.2/E MuniBdInvms ML 9.11 -.1 -1.6 +1.7/E SmMidCpEq SG 20.78 +1.1 ... +4.9/ECGMFoc LB 50.76 -.8 -4.9 +7.9/C Mut AL 30.50 -1.3 -1.6 +6.2/B Rlty MB 29.57 -.4 -8.0 +6.8/BCMAdvsFI CS 11.15 ... -.6 +2.2/ACRMMidCpValInstl MB 22.06 +1.2 +1.2 +9.7/A SmCpValInstl SB 19.19 +2.1 -3.0 +9.5/B SmCpValInv SB 16.64 +2.1 -3.1 +9.3/BCalamosCnvrtA m CV 18.15 +1.3 +3.1 +4.8/C CnvrtC m CV 17.96 +1.3 +2.8 +4.1/D CnvrtInstl CV 16.28 +1.4 +3.2 +5.1/C EvolvingWldGrA m EM 15.06 -3.7 -1.2 +2.8/E EvolvingWldGrI EM 15.15 -3.7 -1.2 +3.0/D GlbGrIncA m IH 9.47 +.1 +.1 +5.0/A GlbGrIncC m IH 8.42 +.1 -.1 +4.2/B GlbGrIncI IH 9.75 +.2 +.3 +5.2/A GrA m LG 33.38 +1.6 +2.8 +7.5/E GrC m LG 21.23 +1.6 +2.5 +6.7/E GrIncA m AL 32.07 +.5 +.3 +7.5/A GrIncC m AL 32.23 +.4 +.1 +6.7/B GrIncInstl AL 30.85 +.5 +.4 +7.8/A GrInstl LG 43.75 +1.7 +2.9 +7.8/E IntlGrA m FG 21.19 -.8 -1.0 +6.4/B IntlGrInstl FG 21.69 -.8 -.9 +6.7/B MktNetrlIncA m NE 13.42 +.4 +1.6 +3.3/A MktNetrlIncC m NE 13.62 +.3 +1.3 +2.5/B MktNetrlIncIns NE 13.26 +.4 +1.6 +3.6/ACalvertBalA m MA 31.10 -.1 -1.4 +4.0/D BalC m MA 30.10 -.1 -1.7 +3.1/E BdA m CI 15.74 -.5 -1.7 +1.7/A EqA m LG 43.67 ... +1.8 +9.3/D EqC m LG 25.65 -.1 +1.6 +8.5/E IncA m TW 15.97 -.9 -2.9 +2.3/C IntlEqA m FB 17.55 +.4 -.2 +1.9/E MdCpA m MB 31.70 +1.3 +.6 +2.0/E RspMuniIncA m MI 15.62 +.1 -1.1 +2.2/B ShrtDurIncA m CS 15.85 -.1 -.4 +1.4/A USLCCrRspnbIdxA m LB 21.96 +.2 -1.2 +8.6/CCambiarGlblUltrFcsInv d WS 19.47 +2.3 -1.9 +.6/E IntlEqInv d FB 28.68 +2.2 +.9 +4.9/B OppInstl LV 22.84 ... -3.9 +6.6/C OppInv LV 22.91 ... -3.9 +6.4/C SmCpInstl d SB 19.60 +1.5 +.4 +2.2/E SmCpInv d SB 19.15 +1.4 +.4 +2.0/ECarillonClVtCptlApprA m LG 42.52 +1.6 +1.2 +12.6/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +.7 -1.1 +12.5/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +.9 -.8 +12.4/A NL Vanguard TtlSMIdxInv LB 128,610 +.8 -.8 +12.2/B NL Vanguard InsIdxIns LB 126,873 +.7 -1.1 +12.5/A NL Vanguard TtInSIdxInv FB 126,640 +.8 -.1 +5.5/C NL Vanguard TtlSMIdxIns LB 116,137 +.9 -.8 +12.4/A NL Vanguard TtInSIdxInsPlus FB 97,699 +.8 -.1 +5.7/C NL Vanguard InsIdxInsPlus LB 93,127 +.7 -1.1 +12.6/A NL Fidelity Contrafund LG 92,766 +2.5 +4.4 +14.7/B NL American Funds GrfAmrcA m LG 87,062 +2.2 +4.0 +14.4/B 5.75 Vanguard WlngtnAdmrl MA 85,643 -.1 -2.5 +8.3/A NL Vanguard TtBMIdxAdmrl CI 83,021 -.7 -2.4 +1.4/C NL Fidelity 500IndexPrm LB 75,376 +.7 -1.1 +12.5/A NL American Funds IncAmrcA m AL 74,420 0.0 -2.4 +7.0/D 5.75 Vanguard TtInSIdxAdmrl FB 71,451 +.8 -.1 +5.6/C NL Dodge & Cox Stk LV 69,216 +.3 -2.4 +12.5/A NL American Funds CptlIncBldrA m IH 68,662 +.4 -3.1 +5.1/C 5.75 Dodge & Cox IntlStk FB 63,742 +1.5 -1.7 +6.2/B NL American Funds AmrcnBalA m MA 63,153 +.3 -1.4 +8.7/A 5.75 American Funds InvCAmrcA m LB 61,757 +1.2 -1.3 +11.7/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 39.15 +13.5 888-776-3637 Rydex EngySvcsH b EE NL 25.94 +13.5 800-820-0888 Rydex EngySvcsInv EE NL 28.51 +13.5 800-820-0888 BlackRock EngyResInstl EE NL 21.89 +13.4 800-441-7762 BlackRock EngyResInvA m EE 5.25 18.76 +13.4 800-441-7762 BlackRock EngyResInvC m EE 1.00 13.17 +13.3 800-441-7762 Ivy EngyA m EE 5.75 12.86 +13.3 800-777-6472 Ivy EngyC m EE 1.00 11.92 +13.2 800-777-6472 Fidelity Select EnergyService EE NL 47.10 +12.8 800-544-8544 Fidelity Select Energy EE NL 47.00 +11.2 800-544-8544 Williston BsnMdNrAmrStkA m EE 5.00 5.48 +11.2 800-276-1262 Fidelity Advisor EnergyA m EE 5.75 36.14 +11.1 877-208-0098 Fidelity Advisor EnergyI EE NL 38.09 +11.1 877-208-0098 Fidelity Advisor EnergyM m EE 3.50 36.98 +11.1 877-208-0098 Fidelity Advisor EnergyC m EE 1.00 33.19 +11.0 877-208-0098 BlackRock AlCpEngyRsInstl EE NL 12.01 +10.8 800-441-7762 BlackRock AlCpEngyRsInvA m EE 5.25 11.69 +10.8 800-441-7762 ICON EngyS EE NL 12.46 +10.8 800-828-4881 BlackRock AlCpEngyRsInvC m EE 1.00 11.13 +10.6 800-441-7762 Fidelity Select NaturalGas EE NL 24.10 +10.6 800-544-8544 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 82.36 +19.3 888-776-3637 Berkshire Foc d ST NL 24.52 +14.2 877-526-0707 Virtus InvtvGrStkIns LG NL 23.89 +13.2 888-784-3863 Kinetics SmCptlOppsNLd d SB NL 57.97 +13.1 800-930-3828 Kinetics SmCptlOppsAdvC m SB 1.00 53.89 +12.8 800-930-3828 Touchstone SdCptlInsGr LG NL 23.14 +12.4 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.36 +12.4 800-543-0407 Wells Fargo SpecizedTechA f ST 5.75 14.32 +12.4 800-222-8222 Firsthand TechOpps ST NL 11.21 +12.3 888-884-2675 Touchstone SdCptlSelGrA m LG 5.75 15.50 +12.2 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.52 +12.2 800-543-0407 Virtus KARMidCapGrA m MG 5.75 31.06 +12.2 800-243-1574 Baron OppInstl MG NL 19.71 +12.0 800-992-2766 Baron OppRetail b MG NL 19.02 +11.9 800-992-2766 Highland SmCpEqA m SG 5.75 14.68 +11.9 877-665-1287 Touchstone SdCptlSelGrC m LG 1.00 14.20 +11.9 800-543-0407 Copley Copley d LV NL 98.57 +11.5 877-881-2751 AllianzGI TechInstl ST NL 76.30 +11.1 800-498-5413 AllianzGI TechA m ST 5.50 67.99 +11.0 800-988-8380 Artisan SmCpInvs SG NL 33.91 +11.0 800-344-1770 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 50

EagleGrIncA m LV 20.33 ... -2.8 +7.9/B EagleGrIncC m LV 19.47 -.1 -3.0 +7.0/C EglMidCpGrA m MG 58.07 +.1 +2.8 +10.8/B EglMidCpGrC m MG 46.55 ... +2.6 +10.0/B EglMidCpStkA m MG 27.97 +.2 -1.4 +6.5/D EglSmCpGrA m SG 60.76 +2.3 +1.9 +9.6/C EglSmCpGrC m SG 44.99 +2.3 +1.7 +8.8/D ReamsCore+BdI CI 30.90 -.7 -2.1 +1.3/B ReamsCoreBdI CI 11.13 -.5 -1.8 +1.3/B ReamsUnconsBdI NT 11.61 -.4 -1.0 +2.0/C ReamsUnconsBdY b NT 11.66 -.5 -1.2 +1.7/D ScoutIntlI FB 21.48 +1.1 ... +5.3/B ScoutMdCpI MB 18.84 +.9 -.9 +11.9/A ScoutSmCpI SG 28.15 +2.7 +.8 +13.9/ACausewayIntlValInstl d FV 16.92 +1.9 -2.3 +3.3/C IntlValInv d FV 16.79 +1.9 -2.4 +3.1/CCenter Coast CapitalBrkdMLPFocA m LP 6.57 +4.3 -7.1 -8.7/A BrkdMLPFocC m LP 6.07 +4.4 -7.4 -9.4/BChamplainSmCoAdv b SG 20.83 +3.3 +4.7 +13.0/ACity National RochdaCorpBdServicing CS 10.19 -.1 -1.0 +.7/C DivIncN b LV 37.11 -1.1 -7.2 +4.5/EClearBridgeAggresivGrA m LG 200.55 -.6 -1.4 +2.8/E AggresivGrC m LG 160.68 -.7 -1.6 +2.0/E AggresivGrI LG 221.32 -.6 -1.3 +3.1/E AggresivGrIS LG 223.68 -.6 -1.3 +3.2/E AllCpValA m LV 13.76 -.1 -5.4 +6.4/C AllCpValC m LV 11.86 -.2 -5.6 +5.7/D ApprecA m LB 23.10 +.6 -2.1 +8.1/C ApprecC m LB 22.25 +.5 -2.3 +7.3/D ApprecI LB 22.96 +.6 -2.0 +8.4/C ApprecIS LB 23.03 +.6 -2.0 +8.5/C CBIntlSmCpI FA 19.02 +1.7 -.5 +6.7/C DivStrat1 LB 22.37 -.4 -4.6 +7.8/D DivStratA m LB 22.36 -.4 -4.7 +7.5/D DivStratC m LB 22.04 -.5 -4.9 +6.8/D DivStratI LB 22.94 -.4 -4.6 +7.8/C IntlGrC m FG 41.30 +1.4 +3.0 +7.4/B IntlGrI FG 47.57 +1.5 +3.4 +8.4/A IntlValA m FV 11.67 +1.0 -1.3 +4.0/B IntlValIS FV 11.72 +.9 -1.2 +4.5/B LgCpGrA m LG 41.95 +2.8 +3.2 +12.6/A LgCpGrC m LG 33.78 +2.7 +3.0 +11.8/B LgCpGrI LG 46.49 +2.8 +3.3 +13.0/A LgCpValA m LV 31.57 -1.1 -4.6 +5.4/D LgCpValC m LV 30.65 -1.2 -4.9 +4.6/E LgCpValI LV 31.52 -1.0 -4.5 +5.7/D MidCpA m MB 32.20 +.6 -3.7 +4.5/D MidCpC m MB 25.75 +.5 -3.8 +3.8/D MidCpI MB 35.74 +.6 -3.6 +4.9/D MidCpIS MB 36.07 +.6 -3.6 +5.0/D SmCpC m SG 38.24 +1.4 -.7 +9.5/C SmCpGrA m SG 35.59 +3.6 +8.5 +11.1/B SmCpGrI SG 37.93 +3.7 +8.6 +11.5/B SmCpGrIS SG 38.30 +3.7 +8.6 +11.6/B SmCpGrR b SG 34.72 +3.6 +8.4 +10.8/B SmCpI SG 60.38 +1.5 -.3 +10.6/B SmCpValA m SV 19.07 +1.4 -4.2 +5.4/D TactDivIncA m MV 15.75 +.3 -5.1 -1.7/E TactDivIncC m MV 14.96 +.2 -5.3 -2.4/E TactDivIncI MV 15.86 +.3 -5.1 -1.5/E ValTrustC m LB 75.90 -.6 -5.1 +3.4/E ValTrustI LB 91.05 -.5 -4.8 +4.4/EClermontCLSGrandIncN CA 11.32 +.4 -.4 +4.0/BClipperClipper LB 119.03 +1.7 -1.2 +11.0/ACohen & SteersDivVal,IncInstl LB 14.50 -.9 -4.8 +7.0/D GlbInfras,IncI XO 18.66 +2.0 -2.8 +3.4/B GlbRltys,IncA m GR 51.87 +1.5 -1.8 +3.9/B GlbRltys,IncI GR 52.13 +1.5 -1.7 +4.2/B InstlRltys SR 40.66 +1.9 -5.4 +4.0/B IntlRltyA m GR 12.21 +1.1 +1.6 +4.7/A IntlRltyI GR 12.30 +1.1 +1.7 +5.0/A PrfrdScInc,IncA m RR 13.60 -.3 -2.2 +4.9/C PrfrdScInc,IncC m RR 13.53 -.3 -2.3 +4.2/D PrfrdScInc,IncI RR 13.63 -.3 -2.1 +5.2/B RlEsttSecIncA m SR 13.85 +1.5 -5.9 +4.8/A RlEsttSecIncC m SR 12.55 +1.4 -6.1 +4.2/A RlEsttSecIncIns SR 14.58 +1.5 -5.9 +5.1/A Rltys SR 60.48 +1.9 -5.5 +3.8/BColorado BondSharesATxEx f SI 9.06 +.2 +1.5 +4.6/AColumbiaAMTFrCAIMBIns MF 10.24 ... -.9 +2.1/B AMTFrCTIMBIns SI 10.30 -.1 -.9 +1.2/C AMTFrIMBA m MI 10.27 ... -1.3 +1.7/C AMTFrIMBIns MI 10.27 -.1 -1.2 +1.8/C AMTFrMAIMBIns MT 10.34 ... -1.1 +1.4/C AMTFrNYIMBIns MN 11.63 -.1 -1.1 +1.7/B AMTFrORIMBIns SI 12.11 -.1 -1.1 +1.6/B AMTFrSCIMBIns SI 9.97 ... -1.2 +1.7/B AcornA m MG 13.38 +1.3 +3.6 +10.6/B AcornC m MG 6.80 +1.3 +3.3 +9.8/B AcornIns MG 15.94 +1.3 +3.6 +10.9/A AcornIntSelIns FG 29.47 +1.4 +.8 +8.4/A AcornIntlA m FR 47.54 +.5 +2.2 +6.3/E AcornIntlC m FR 45.44 +.5 +2.0 +5.5/E AcornIntlIns FR 47.64 +.6 +2.3 +6.6/E AcornSelA m MG 14.70 +2.5 +.5 +10.9/A AcornSelIns MG 16.66 +2.6 +.7 +11.2/A AcornUSAIns SG 16.00 +2.6 +5.2 +10.8/B BalA m MA 40.04 -.3 -3.1 +5.2/C BalIns MA 39.97 -.3 -3.0 +5.4/B BdA m CI 8.27 -.8 -2.3 +1.3/C BdIns CI 8.27 -.8 -2.3 +1.5/B ContrCoreA m LB 24.76 -.2 -3.6 +8.0/C ContrCoreIns LB 24.95 -.2 -3.5 +8.3/C ContrCoreV f LB 24.52 -.2 -3.6 +8.0/C ContrEurpA m ES 7.32 +.8 ... +3.0/D ConvrtSecsA m CV 20.31 +1.0 +2.5 +6.0/B ConvrtSecsIns CV 20.34 +1.0 +2.5 +6.2/A CorpIncA m TW 9.85 -1.0 -3.5 +1.8/D CorpIncIns TW 9.85 -1.0 -3.4 +2.1/C CptAllcAgrA m AL 13.27 +.1 -1.2 +7.2/A CptAllcAgrC m AL 12.94 +.1 -1.4 +6.4/B CptAllcCnsA m XY 10.09 -.3 -1.7 +2.5/C CptAllcMdAgA m MA 12.80 +.1 -1.3 +6.2/A CptAllcMdAgC m MA 12.82 ... -1.5 +5.4/B CptAllcMdAgIns MA 12.77 +.1 -1.2 +6.4/A CptAllcMdCnsA m CA 10.97 -.1 -1.5 +3.6/C CptAllcModA m CA 11.46 -.1 -1.4 +5.1/A CptAllcModC m CA 11.37 -.1 -1.6 +4.3/B DiscpCoreA m LB 11.90 +.8 -.3 +9.1/B DiscpSmCoreV f SB 6.81 +.3 -2.2 +3.6/E DivIncA m LV 21.08 -1.2 -4.0 +9.1/A DivIncC m LV 20.42 -1.3 -4.2 +8.2/A DivIncIns LV 21.10 -1.2 -3.9 +9.3/A DivIncV f LV 21.09 -1.2 -4.0 +9.1/A DivOppA m LV 9.43 +.9 -2.0 +6.5/C DivOppC m LV 9.22 +.8 -2.3 +5.7/D EmMktsIns EM 13.38 -4.0 -3.1 +7.5/A FltRtA m BL 9.15 +.5 +2.1 +3.9/B GlEngNatResA m SN 20.14 +7.1 +1.8 +2.5/C GlEngNatResI SN 20.39 +7.1 +1.8 +2.8/B GlbDivOppA m WS 18.60 +.3 -3.7 +2.9/E GlbDivOppIns WS 18.66 +.3 -3.7 +3.2/E GlbEqValA m WS 13.93 +.5 -1.8 +5.0/D GlbOppsA m IH 13.72 -.4 ... +5.8/A GlbStratEqA m WS 15.31 +.3 -.3 +7.8/B GlbStratEqC m WS 13.08 +.2 -.6 +7.0/C GlbTechGrA m ST 32.26 +1.9 +6.8 +21.5/A GlbTechGrC m ST 29.01 +1.8 +6.5 +20.5/B GlbTechGrIns ST 33.52 +1.9 +6.9 +21.8/A GrtrChinaA m CH 51.17 -1.9 +.1 +7.2/B HYBdA m HY 2.86 ... -2.0 +3.2/D HYBdC m HY 2.85 +.3 -1.9 +2.6/E HYMuniA m HM 10.51 +.3 +.3 +3.7/C HYMuniIns HM 10.51 +.3 +.4 +3.9/C IncBuilderA m XY 11.75 ... -1.1 +3.8/A IncOppsA m HY 9.60 +.3 -1.8 +3.1/D LgCpEnhCoreA b LB 24.44 +.6 -1.0 +9.3/B LgCpEnhCoreIns LB 24.40 +.6 -.9 +9.5/B LgCpGrA m LG 40.59 +.9 +2.3 +10.0/C LgCpGrC m LG 34.03 +.9 +2.0 +9.2/D LgCpGrIIIA m LG 17.90 +.9 +2.1 +9.9/D LgCpGrIIIC m LG 12.82 +.9 +1.9 +9.1/D LgCpGrIIIIns LG 19.25 +.9 +2.2 +10.2/C LgCpGrIns LG 42.14 +1.0 +2.4 +10.3/C LgCpGrV f LG 40.24 +1.0 +2.3 +10.0/C LgCpIdxA b LB 48.95 +.7 -1.2 +9.4/B LgCpIdxIns LB 49.23 +.7 -1.1 +9.7/A LgCpValA m LV 13.87 -.5 -4.4 +7.1/B LgCpValC m LV 13.83 -.6 -4.7 +6.3/C LmtDurCrdtA m CS 9.66 -.2 -1.0 +1.2/B MNTxExmptA m SM 5.37 -.1 -1.2 +2.3/B MidCapGrA m MG 25.96 +2.6 +2.0 +7.5/C MidCapGrIns MG 27.71 +2.6 +2.1 +7.8/C MidCapIdxA b MB 16.35 +.7 -1.2 +8.6/A MidCapIdxIns MB 16.28 +.7 -1.2 +8.8/A MidCapValA m MV 13.26 +1.1 -2.9 +5.5/D MidCapValC m MV 12.28 +1.0 -3.2 +4.7/D MidCapValIns MV 13.29 +1.1 -2.8 +5.8/C Pac/AsIns DP 11.34 -2.2 -1.9 +8.9/B QualityIncA m CI 5.30 -.2 -1.3 +1.1/C RlEstateEqA m SR 13.21 +2.1 -5.3 +3.3/B RlEstateEqIns SR 13.24 +2.1 -5.2 +3.6/B S/MCpValA m SV 10.03 +.9 -1.1 +5.4/D STBdA m CS 9.87 ... -.3 +.5/D STBdIns CS 9.85 ... -.3 +.7/C STBdIns3 CS 9.85 ... -.3 +.9/C STMuniBdA m MS 10.26 -.2 -.1 +.4/D STMuniBdIns MS 10.26 -.2 ... +.7/C SelGlbEqA m WS 13.37 +1.1 +3.7 +10.2/A SelIntlEqA m FG 14.76 ... -.7 +3.2/E SelIntlEqIns FG 15.10 +.1 -.7 +3.4/E SelLgCpEqA m LB 14.36 +.4 -1.6 +10.1/A SelLgCpEqIns LB 14.26 +.4 -1.6 +10.4/A SelLgCpGrA m LG 17.07 +2.7 +6.4 +9.5/D SelLgCpGrIns LG 17.60 +2.7 +6.5 +9.8/D SelLgCpValA m LV 25.03 -.1 -4.6 +8.5/A SelLgCpValC m LV 22.93 -.2 -4.8 +7.7/B SelSmlrCpValA m SB 17.86 -.5 -1.1 +4.8/E SlgCmsInfoA m ST 72.12 -1.8 +1.9 +17.4/C SlgCmsInfoC m ST 49.79 -1.8 +1.6 +16.6/D SlgGlbTechA m ST 40.10 -2.1 +2.0 +17.8/C SlgGlbTechC m ST 31.00 -2.2 +1.8 +17.0/C SmCpGrIA m SG 18.53 +1.0 +1.8 +12.6/A SmCpGrIIns SG 19.67 +1.0 +1.9 +12.9/A SmCpIdxA b SB 25.06 +1.8 +1.4 +11.2/A SmCpIdxIns SB 25.21 +1.8 +1.5 +11.5/A SmCpValIA m SV 40.68 +2.5 -2.7 +10.5/A SmCpValIIA m SV 17.43 +1.7 -1.6 +8.1/B SmCpValIIIns SV 17.70 +1.7 -1.6 +8.4/B SmCpValIIns SV 45.21 +2.5 -2.6 +10.8/A StratIncA m NT 5.92 -.2 -.6 +3.2/B StratIncC m NT 5.92 -.3 -1.0 +2.4/C StratIncIns NT 5.82 -.4 -.7 +3.5/A StratMuniIncA m ML 3.99 +.3 -.6 +3.5/A StrtCAMuIncA m MC 7.53 ... -1.0 +2.6/C StrtCAMuIncInst MC 7.53 ... -1.0 +2.9/B StrtNYMuIncA m MY 7.28 -.1 -1.2 +2.5/B ThermostatA m XY 14.50 -.5 -.9 +2.3/D ThermostatC m XY 14.56 -.5 -1.2 +1.6/D ThermostatIns XY 14.31 -.4 -.8 +2.6/C TtlRetBdA m CI 8.82 -.5 -1.7 +1.7/A TtlRetBdIns CI 8.82 -.5 -1.6 +2.0/A TxExmptA m ML 13.34 ... -.9 +2.5/C TxExmptC m ML 13.33 -.1 -1.2 +1.9/D TxExmptIns ML 13.34 ... -.8 +2.7/B USTrsIdxIns GI 10.74 -.7 -2.1 +.3/CCommerceBd CI 19.39 -.6 -2.1 +1.8/A Gr LG 32.58 +.7 ... +12.3/B KansasTFIntrmBd SI 19.00 -.1 -1.2 +1.5/B MidCpGr MG 39.27 +.3 -.6 +10.2/B MssrTFIntrmBd SI 19.11 -.1 -1.2 +1.8/B NtnlTFIntrmBd MI 19.19 ... -1.4 +1.9/B ShrtTrmGovt GS 16.82 -.2 -.6 +.3/B Val LV 29.74 -.4 -4.9 +7.8/BCommunity ReinvestQlfdInvm b GI 10.29 -.5 -1.6 +.5/AConvergenceCorPlusInstl LB 18.90 +2.1 +.9 +9.9/A OppsInstl SB 11.59 -1.6 -4.3 +6.2/DCopeland Capital ManRkMgdDivGrI d LB 13.87 +.4 +.6 +4.5/ECopleyCopley d LV 98.57 +.8 +11.5 +12.1Credit SuisseCmdtyRetStratA m BB 5.00 +2.9 +1.8 -4.2/D CmdtyRetStratI BB 5.12 +3.0 +2.0 -3.9/D FltngRtHiIncA m BL 6.89 +.5 +1.4 +4.1/B FltngRtHiIncC m BL 6.91 +.4 +1.1 +3.3/CCrossmark StewardS/MCpEnhIdxA b SB 15.69 +.9 -.9 +8.5/BCullenHiDivEqInstl d LV 17.51 -.4 -4.2 +7.4/B HiDivEqRetail m LV 17.51 -.4 -4.2 +7.2/BCutlerEq LV 19.28 -1.2 -6.3 +7.0/CDFAAsiaPacSmCoIns PJ 24.04 +2.0 +.7 +7.0/B CAInTmMnBdIns MF 10.37 -.2 -.6 +1.2/D CASTMnBdIns SS 10.23 ... +.1 +.7/B CSTGEIntlScCrEq FV 10.33 +2.2 +.5 +6.8/A CSTGEUSSclCrEq2 MB 17.23 +.3 -1.7 +9.1/A CntnntlSmCIns ES 29.05 +1.7 +1.6 +12.7/A EMktCorEqI EM 22.95 -2.9 -1.2 +5.8/C EMktSCInstl EM 23.74 -2.6 -.5 +7.1/A EmMktsII EM 28.82 -2.9 -1.1 +5.8/C EmMktsInstl EM 30.13 -2.9 -1.1 +5.5/C EmMktsSocialCor EM 14.75 -2.9 -1.1 +6.2/B EmMktsValInstl EM 31.61 -1.1 +1.2 +6.2/B EnhUSLgCoInstl LB 12.68 +.8 -1.9 +9.5/B FvYrGlbFIIns IB 10.83 +.1 -.4 +1.2/D GlbAllc2575Ins XY 13.41 +.1 -.5 +2.9/B GlbAllc6040Ins MA 17.92 +.3 -.9 +5.4/B GlbEqInstl WS 22.97 +.6 -1.1 +8.0/B GlbRlEsttSec GR 10.52 +1.3 -3.9 +3.6/B InProtSecIns IP 11.59 -.3 -1.4 +1.1/B IntlCorEqIns FB 14.62 +2.1 +.6 +7.3/A IntlLgCpGr FG 13.20 +1.5 +.4 +5.2/D IntlRlEsttScIns GR 5.20 +1.0 ... +3.2/B IntlSclCrEqInst FV 14.11 +2.2 +.9 +7.5/A IntlSmCoInstl FQ 21.44 +1.7 +.8 +10.3/A IntlSmCpGr FR 16.12 +.7 +1.5 +11.5/B IntlSmCpValIns FA 22.88 +2.5 -.4 +9.2/B IntlSstnbtyCor1 FB 11.10 +1.6 +.5 +6.2/A IntlValIII FV 17.51 +2.9 +1.1 +5.6/A IntlValInstl FV 20.66 +2.8 +1.0 +5.4/A IntlVctrEqIns FA 13.65 +2.1 +.6 +8.1/B ItmGovtFIIns GI 11.99 -.8 -2.4 +.4/B ItmTExtnddQlIns TW 10.28 -1.0 -3.7 +1.6/D ItmTMnBdIns MI 9.98 -.2 -.8 +1.1/E JapaneseSmCoIns JS 29.49 -.4 +1.2 +15.7/A LgCpIntlInstl FB 24.00 +2.0 +.5 +4.9/B OneYearFIInstl UB 10.25 +.1 +.3 +.7/D RlEsttSecInstl SR 32.94 +1.5 -6.1 +3.8/B STGovtInstl GS 10.40 -.3 -.9 +.2/B STMuniBdInstl MS 10.10 -.1 +.1 +.7/C ShTrmExQtyI CS 10.70 ... -.4 +1.2/B SlvLyHdgGlEqIns WS 16.55 +1.1 -.6 +7.6/B SlvlyHdgGlFIIns IB 9.51 +.1 +.1 +.8/E TAUSCorEq2Instl MB 17.82 +.4 -1.5 +8.7/A TAWexUSCrEqIns FB 11.88 +.8 +.3 +6.8/A TMdIntlVal FV 16.97 +2.7 +.9 +5.3/A TMdUSEq LB 28.74 +.7 -.8 +9.7/A TMdUSMktwdVl LV 29.76 -.2 -3.4 +7.8/B TMdUSMktwdVlII LV 27.73 -.2 -3.3 +7.9/B TMdUSSmCp SB 43.66 +1.5 -.8 +9.2/B TMdUSTrgtedVal SV 36.85 +1.0 -1.7 +8.0/C TwYrGlbFIIns IB 9.89 ... +.1 +.7/E TwoYrFIInstl CS 9.91 +.1 +.1 +.6/D TwoYrGovtInstl GS 9.74 -.1 -.1 +.3/B USCorEq1Instl LB 22.52 +.7 -.9 +9.4/B USCorEqIIInstl MB 21.17 +.4 -1.7 +8.5/A USLgCo LB 20.43 +.7 -1.1 +9.9/A USLgCpGrInstl LG 19.14 +.3 +.2 +10.5/C USLgCpValII LV 17.98 -.3 -3.5 +8.7/A USLgCpValIII LV 25.96 -.2 -3.4 +8.8/A USLgCpValInstl LV 37.59 -.3 -3.5 +8.6/A USMicroCpInstl SB 22.04 +1.6 +.1 +9.8/A USSmCpGrInstl SG 18.31 +.6 -1.7 +8.2/D USSmCpInstl SB 35.57 +1.6 -.9 +8.9/B USSmCpValInstl SV 37.45 +1.9 -1.2 +7.1/C USSocialCorEq2 MB 15.84 +.8 -1.4 +8.7/A USSstnbtyCor1 LB 20.98 +.8 -.4 +9.5/B USTrgtedValIns SV 24.49 +1.7 -1.5 +7.6/C USTrgtedValR1 SV 24.48 +1.7 -1.5 +7.5/C USVectorEqInstl MV 18.83 +.7 -1.6 +8.0/B WlexUSGovFIIns IB 10.28 +.1 +.1 +2.6/B WlexUSTrgVlIns FA 15.19 +1.1 -.3 +8.8/B WlexUSVlPrtIns FV 13.08 +1.7 +.8 +6.0/ADFDentPremGrInv MG 30.71 +1.5 +5.8 +12.7/ADavenportCor LG 22.80 +.3 -1.6 +7.3/E EqOpps MG 17.27 -.8 -4.4 +3.2/E ValInc LV 16.54 -1.2 -5.4 +6.5/CDavisApprecIncA m AL 39.62 +1.9 -.3 +2.5/E ApprecIncY AL 39.80 +1.9 -.2 +2.8/E FinclA m SF 51.10 -.3 -1.6 +10.5/B FinclC m SF 42.46 -.4 -1.9 +9.7/C NYVentureA m LB 33.84 +2.2 -1.2 +9.8/A NYVentureC m LB 30.65 +2.1 -1.5 +9.0/B NYVentureY LB 34.60 +2.2 -1.1 +10.1/A OppA m LG 36.49 +2.2 -1.4 +10.8/C OppC m LG 29.85 +2.1 -1.7 +9.9/D RlEsttA m SR 37.93 +2.4 -4.2 +4.8/ADelaware InvCorpBdA m TW 5.61 -.9 -3.8 +1.5/E CorpBdInstl TW 5.61 -.9 -3.7 +1.8/D DiversIncA m CI 8.45 -.9 -2.0 +1.2/C EmMktsA m EM 19.44 -3.1 -3.6 +9.2/A ExtnddDrBdA m TW 6.25 -2.2 -6.8 +2.1/C ExtnddDrBdInstl TW 6.24 -2.2 -6.7 +2.4/B HYOppsA m HY 3.72 +.2 -1.6 +2.2/E IntlValEqA m FV 15.33 +.8 -1.9 +4.0/B IntlValEqInstl FV 15.39 +.9 -1.8 +4.2/B LtdTrmDvrsIncA m CS 8.31 -.3 -1.0 +1.0/B MnstHYMnBdA m SM 10.64 +.1 -1.0 +2.5/A NtnlHYMnBdA m HM 10.95 +.4 -.1 +4.3/B REITA m SR 10.49 +1.9 -7.3 +.7/E SelGrA m LG 38.22 +.9 +1.2 +4.8/E SelGrInstl LG 41.63 +.9 +1.3 +5.1/E SmCpValA m SV 64.22 +1.3 -2.6 +9.6/A SmCpValC m SV 53.18 +1.2 -2.8 +8.8/B SmidCpGrA m SG 23.08 +4.0 +5.3 +10.8/B TFArizonaA m SL 11.22 +.1 -.8 +2.4/A TFCaliforniaA m MC 11.96 +.1 -1.1 +2.9/B TFColoradoA m SL 11.05 ... -.8 +2.7/A TFIdahoA m SL 11.19 +.1 -1.0 +2.1/B TFMnnstA m SM 12.14 -.1 -1.1 +2.0/B TFMnnstIntrmA m SM 10.82 ... -1.2 +1.7/D TFPnsylvnA m MP 7.94 ... -.8 +2.6/B TFUSAA m ML 11.42 +.1 -.9 +2.6/C TFUSAIntermA m MI 11.73 +.1 -.9 +1.8/C USGrA m LG 23.97 +1.1 +1.2 +7.1/E USGrInstl LG 26.14 +1.2 +1.2 +7.4/E ValInstl LV 21.27 +1.1 -.5 +7.8/B WlthBldrA m MA 14.14 +.3 -3.1 +3.1/EDeutscheCATxFrIncA m MC 7.40 +.1 -1.3 +2.0/E CATxFrIncS MC 7.38 ... -1.2 +2.2/D CROCIEqDivA m LV 54.87 -2.2 -4.1 +7.2/B CROCIEqDivC m LV 54.70 -2.3 -4.4 +6.4/C CROCIIntlA m FB 48.41 +.9 -.3 +1.4/E CROCIIntlC m FB 48.05 +.8 -.6 +.6/E CROCIIntlS FB 48.62 +.9 -.3 +1.6/E CmnctnsA m SC 25.82 +1.1 -3.9 +3.3/B CorEqA m LB 27.11 +1.5 -.6 +9.7/A CorEqS LB 27.39 +1.5 -.5 +10.0/A CptlGrA m LG 79.23 +2.9 +2.9 +10.8/C CptlGrS LG 80.04 +3.0 +2.9 +11.1/C EAFEEqIdxInstl FB 6.58 +2.3 +.4 +4.6/C EmMktFixIncS EB 9.04 -3.0 -4.6 +1.6/E EmMktsEqS EM 20.40 -2.3 -1.2 +5.7/C Eq500IdxInstl LB 217.58 +.7 -1.1 +9.6/A Eq500IdxS LB 214.68 +.7 -1.1 +9.6/A GNMAS GI 13.36 -.3 -1.1 +.5/B GlbHiIncInstl HY 6.70 +.6 -.7 +4.7/A GlbIncBldrA m IH 9.25 +.4 -2.6 +4.6/B GlbSmCpA m SW 36.62 +1.1 -1.1 +4.5/E GlbSmCpS SW 38.75 +1.1 -1.0 +4.7/E HiCoGlBdS IB 9.05 -1.2 -1.9 +2.1/C HiIncA m HY 4.65 +.7 -.6 +3.9/B HiIncC m HY 4.65 +.6 -1.1 +3.0/D HlthWllnssS SH 37.18 +.7 -1.1 +1.5/D IntlGrS FG 34.70 +2.2 -1.3 +5.1/D IntrmTxAmtFrS MI 11.55 ... -1.1 +1.5/D LgCpFocGrS LG 45.61 +2.2 +1.4 +10.7/C LtnAmrcEqS LS 25.38 -3.9 -1.7 +5.6/A MATxFrS MT 14.03 ... -1.4 +2.1/B MgdMuniBdA m ML 8.94 ... -1.5 +2.2/D MgdMuniBdS ML 8.95 -.1 -1.5 +2.4/C MltAstGlbAllcS IH 15.96 +.9 -1.1 +2.6/D MltsecIncA m MU 4.50 -.6 -1.8 +1.8/D NYTxFrIncA m MY 10.42 ... -1.6 +2.0/C NYTxFrIncS MY 10.42 ... -1.4 +2.3/C RlEsttSecA m SR 19.45 +2.6 -4.2 +4.2/A SP500IdxS LB 30.11 +.7 -1.1 +9.5/B SciandTechA m ST 23.07 +3.7 +7.7 +16.7/D ShrtDurS CS 8.58 +.1 -.1 +1.2/B ShrtTrmMnBdIns MS 9.98 ... ... +.7/B SmCpCorS SB 31.01 +2.2 -.4 +9.9/A StratHYTxFrA m HM 12.02 +.2 -1.1 +2.9/E StratHYTxFrS HM 12.03 +.2 -1.0 +3.2/D TotRetBdA m CI 10.43 -.9 -2.5 +1.3/B TotRetBdS CI 10.43 -.8 -2.5 +1.5/B USBdIdxInstl CI 9.17 -.6 -2.2 +1.0/C WldDivS WS 30.54 +1.8 +.1 +3.1/EDiamond HillAllCpSelI LB 15.71 -.6 -2.5 +5.6/E CorpCrdtA m HY 11.19 +.3 +.6 +5.6/A CorpCrdtI HY 11.16 +.5 +.8 +6.0/A LgCpA m LV 24.81 -1.6 -6.2 +7.5/B LgCpC m LV 23.46 -1.7 -6.4 +6.7/C LgCpI LV 24.99 -1.6 -6.1 +7.8/B LgCpY LV 25.02 -1.6 -6.1 +7.9/B LngShrtA m LO 24.77 -1.4 -3.8 +2.7/C LngShrtC m LO 22.10 -1.4 -4.1 +1.9/D LngShrtI LO 25.39 -1.4 -3.8 +3.0/C SmCpA m SV 34.98 -.2 -1.8 +5.1/D SmCpI SV 35.54 -.2 -1.7 +5.4/D SmCpY SV 35.57 -.2 -1.7 +5.5/D SmMidCpI MV 22.30 +.9 -.7 +6.9/BDodge & CoxBal MA 102.97 -.1 -2.2 +6.9/A GlbStk WS 13.42 +.4 -3.2 +6.5/C Inc CI 13.44 -.4 -1.4 +2.2/A IntlStk FB 45.54 +1.5 -1.7 +2.8/E Stk LV 195.84 +.3 -2.4 +9.4/ADominionImpactBdInv m CI 10.92 -.5 -2.2 +1.4/B ImpactEqInstl d LB 22.90 -.9 -2.6 +4.5/E ImpactEqInv m LB 22.90 -.9 -2.7 +4.1/E ImpactIntlEqInv m FV 8.93 +1.0 ... +5.9/ADoubleLineCorFII CI 10.71 -.8 -1.5 +2.0 CorFIN b CI 10.70 -.8 -1.6 +1.7 EmMktsFII EB 10.34 -.7 -2.3 +4.2/B EmMktsFIN b EB 10.34 -.7 -2.4 +3.9/C FltngRtI d BL 9.93 +.2 +1.5 +3.0/D FltngRtN m BL 9.95 +.3 +1.4 +2.7/E LowDurBdI CS 9.95 ... ... +1.8 LowDurBdN b CS 9.94 ... ... +1.6 MltAsstGrA m TV 9.40 +1.3 -1.2 +5.0 MltAsstGrI d TV 9.44 +1.3 -1.1 +5.3 TtlRetBdI CI 10.41 -.3 -.9 +2.0/A TtlRetBdN b CI 10.40 -.4 -1.0 +1.7/BDreyfusAMTFMnBdA f MI 13.79 +.2 -1.3 +2.3/B AMTFMnBdZ MI 13.80 +.2 -1.1 +2.6/A ActvMidCpA f MB 59.72 -.3 -2.9 +5.8/C ActvMidCpI MB 59.88 -.3 -2.8 +6.0/C Apprec,IncInv LB 34.28 -.4 -2.9 +7.7/D BalOppA f MA 22.51 +.6 -1.3 +5.6/B BdMktIdxInv b CI 9.98 -.7 -2.4 +.6/D BstnCoSmCpValI SB 22.46 +2.7 +.4 +9.6/B BstnCoSmMdCpGrI MG 21.37 +2.7 +8.5 +11.9/A CAAMTFMnBdA f MF 14.73 +.1 -1.0 +2.3/B CAAMTFMnBdZ MF 14.73 +.1 -1.0 +2.5/A ConnecticutA f SI 11.39 ... -1.5 +1.4/C CorEqA m LB 17.28 -.3 -3.1 +7.4/D DiscpStk b LB 36.24 +.9 -.7 +9.7/A DynTtlRetA f AM 15.37 +1.5 -2.7 -.6/C DynTtlRetC m AM 14.28 +1.5 -3.0 -1.3/D DynTtlRetI AM 15.79 +1.5 -2.7 -.3/C EmMktsA m EM 10.85 -2.6 -3.3 +3.0/D GrandInc LG 21.23 +1.8 +.3 +8.9/D HYA m HY 6.13 +.4 -.9 +3.3/D HYI HY 6.14 +.5 -.6 +3.6/C HYMuniBdZ b HM 12.27 +1.1 +.5 +5.9/A InCorpd LG 11.44 +1.8 +.1 +8.7/E InsSP500StkIdxI LB 52.66 +.7 -1.1 +9.7/A IntlBdA f IB 15.91 -3.2 +.9 +2.4/B IntlStkI FG 18.53 +.1 -.9 +6.2/C IntlStkIdxInv FB 17.98 +1.9 +.3 +4.3/C IntrmMnBd MI 13.34 +.1 -1.2 +1.9/B IntrmTrmIncA f CI 12.92 -1.0 -2.5 +.4/E IntrmTrmIncI CI 12.91 -1.0 -2.4 +.7/D MassachusettsZ MT 11.31 ... -1.5 +1.8/B MidCpIdxInvs MB 36.75 +.7 -1.2 +8.6/A MnBd MI 11.53 +.1 -1.2 +2.5/A MnBdOppA f MI 12.66 +.2 -1.1 +2.4/B MnBdOppZ MI 12.66 +.2 -1.1 +2.4/A NJMnBd,IncA f MJ 12.70 +.2 -.7 +2.6/C NYAMTFMnBdA f MN 14.54 -.3 -1.8 +2.1/B NYTxExBd MN 14.50 -.1 -1.4 +2.3/A NatrlResA f SN 32.92 +5.6 +2.7 +3.8/B OppcMidCpValA f MB 33.20 +2.1 -.7 +5.5/C OppcSmCpInv SG 37.36 +4.4 +1.7 +11.6/B PennsylvaniaA f MP 15.89 ... -1.3 +2.8/A RsrchGr,IncZ LG 15.88 +2.5 +2.7 +10.0/C SP500Idx LB 53.38 +.7 -1.2 +9.4/B ShrtIntermMnBdD b MS 12.74 -.2 -.2 +.4/D ShrtTrmIncD CS 10.15 -.3 -.7 +.3/D SmCpStkIdxInvs SB 31.95 +1.8 +1.4 +11.1/A StandishGlbFII IB 21.32 -.8 -.2 +1.5/D StratValA f LV 39.03 +.5 -2.6 +7.9/B StratValI LV 39.13 +.5 -2.6 +8.2/A StructMidCpA f MB 30.08 -.5 -4.3 +6.2/C StructMidCpI MB 30.73 -.5 -4.2 +6.4/C SustUSEqZ LB 10.99 -1.3 -3.0 +4.9/E T/STtlRetBdI MI 22.53 ... -1.2 +1.9/B TechGrA f ST 52.52 +2.7 +7.2 +17.3/C TxMgdGrA m LB 28.20 -.7 -3.7 +6.7/E USMortgZ b GI 14.48 -.3 -1.4 +.2/C UltraShrtIncZ UB 10.07 +.1 +.5 +.2/E WldwideGrA f WS 51.71 +.3 -3.2 +7.2/BDriehausActvInc XS 9.85 +.5 +1.3 +1.5/D EmMktsGrInv d EM 38.64 -3.8 -2.5 +6.6/B sEvnDrv AM 10.68 -.6 -1.0 +1.5/BDupreeMtKntckyTFInc SI 7.59 ... -1.2 +1.9/A MtKntckyTFSM SS 5.19 ... -1.1 +.7/C MtNrthCrlnTFInc SI 11.32 ... -1.5 +2.0/A MtTnnssTFInc SI 11.22 ... -1.3 +1.8/AEPEmMktsSmCoA m EM 13.25 -3.9 -5.2 +3.8/DEaton VanceAMTFreeMuniIncA m ML 8.93 +.3 -.5 +2.7/C AmtFreeMuniIncI ML 9.75 +.2 -.5 +2.9/B AtlntCptSMIDCA m MG 30.65 +.4 +.5 +12.8/A AtlntCptSMIDCI MG 33.80 +.4 +.6 +13.1/A BalA m MA 8.95 +.3 -1.4 +5.0/C BalC m MA 8.98 +.2 -1.6 +4.3/D CAMnOpA m MF 10.21 +.1 -.8 +2.8/A CnctctMnIncA m SL 9.92 +.2 -.8 +2.0/B DivBldrA m LB 14.06 +.2 -2.8 +7.3/D DivBldrC m LB 14.14 +.2 -2.9 +6.5/E DivBldrI LB 14.05 +.2 -2.6 +7.5/D FltngRtA m BL 9.37 +.6 +2.1 +4.1/B FltngRtAdv b BL 9.06 +.7 +2.1 +4.1/B FltngRtAdvtgA m BL 10.96 +.5 +2.2 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.6 +2.3 +4.7/A FltngRtAdvtgC m BL 10.94 +.5 +2.0 +4.1/A FltngRtC m BL 9.05 +.6 +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/A FltngRtHiIncC m BL 8.86 +.5 +1.4 +3.3/C FltngRtHiIncI BL 8.88 +.5 +1.7 +4.3/A FltngRtInstl BL 9.06 +.6 +2.1 +4.3/A FltngRtMuniIncA m MS 9.83 +.1 +.5 +.5/C GlbIncBldrA m IH 9.00 +.5 -.7 +5.2/A GlbIncBldrC m IH 8.90 +.5 -1.1 +4.4/B GlbMcrAbRtA m NT 8.98 -1.1 -.6 +2.3/C GlbMcrAbRtI NT 8.97 -.9 -.4 +2.7/B GovtOppsA m GS 6.17 +.2 -.1 +.4/A GovtOppsC m GS 6.16 +.1 -.3 -.4/E GrA m LG 27.81 +2.7 +4.4 +10.7/C GreaterChinaGrA m CH 25.21 -2.8 -.6 +7.2/B GreaterIndiaA m EI 34.81 -.5 -5.5 +9.7/B HYMuniIncA m HM 8.81 +.1 -.8 +4.1/C HYMuniIncC m HM 8.15 ... -1.1 +3.3/D HiIncOppsA m HY 4.42 +.5 -.7 +4.1/B HiIncOppsC m HY 4.42 +.2 -.9 +3.4/C IncofBostonA m HY 5.61 +.5 -.6 +3.9/B IncofBostonC m HY 5.62 +.4 -.8 +3.1/D IncofBostonI HY 5.61 +.3 -.5 +4.1/B LgCpValA m LV 18.99 +.3 -2.4 +5.6/D LgCpValC m LV 18.99 +.3 -2.7 +4.8/E LgCpValI LV 19.07 +.4 -2.3 +5.8/D LgCpValR b LV 18.93 +.3 -2.5 +5.3/D MAMnIncA m MT 8.69 +.1 -1.2 +2.0/B MltStratAbsRetA m NT 8.60 -.1 -.1 +1.2/E MnstMnIncA m SM 9.23 ... -1.5 +1.6/D NYMuniIncA m MY 9.89 +.1 -1.2 +2.5/B NYMuniIncC m MY 9.89 ... -1.5 +1.7/D NrthCrlnMnIncA m SL 8.80 ... -1.1 +1.8/C NtnlLtdMtMnIncA m MI 9.69 -.1 -.8 +1.4/D NtnlLtdMtMnIncC m MI 9.09 -.2 -.9 +.7/E NtnlMnIncA m ML 9.69 +.2 -.4 +3.3/A NtnlMnIncC m ML 9.69 +.1 -.7 +2.6/C NtnlMnIncI ML 9.69 +.2 -.3 +3.6/A NwJrsyMnIncA m MJ 9.02 +.1 -.7 +2.6/C OhioMuniIncA m MO 8.78 +.3 -1.3 +2.2/B OregonMuniIncA m SL 8.42 +.3 +.1 +2.4/A PnsylvnMnIncA m MP 8.48 +.1 -.3 +2.0/D ShrtDrGovtIncA m GS 8.25 +.2 +1.0 +1.4/A ShrtDrGovtIncC m GS 8.27 +.3 +.9 +.8/A ShrtDrStratIncA m NT 7.41 -.1 +.7 +2.5/B ShrtDrStratIncC m NT 6.99 -.2 +.6 +1.7/D SthCrlnMnIncA m SL 9.02 +.2 -.4 +2.2/B TABSShTrmMnBdA m MS 10.22 -.1 -1.1 +.5/D TABSShTrmMnBdI MS 10.22 -.1 -1.1 +.7/B TxMgdEqAstAlcA m XM 20.13 +1.1 -.1 +7.8/A TxMgdEqAstAlcC m XM 18.70 +1.1 -.3 +7.0/C TxMgdGlbDivIncA m WS 12.54 +.8 -.9 +5.7/D TxMgdGlbDivIncC m WS 12.50 +.6 -1.3 +4.9/D TxMgdGr10 LG 1135.03 +.9 -.7 +9.7/D TxMgdGr11A m LG 50.90 +.9 -.8 +9.4/D TxMgdGr11C m LG 45.62 +.8 -1.0 +8.6/E TxMgdGr12A m LB 22.87 +.9 -.8 +9.2/B TxMgdGr12C m LB 22.21 +.8 -1.1 +8.4/C TxMgdMltCpGrA m LG 28.72 +3.4 +6.8 +10.8/C TxMgdSmCpA m SG 25.69 +1.4 +1.5 +9.2/C TxMgdValA m LV 25.94 +.6 -1.9 +6.9/C TxMgdValC m LV 24.89 +.5 -2.2 +6.1/D TxMgdValI LV 25.83 +.6 -1.8 +7.2/B VrgnMnIncA m SL 7.68 +.2 -.6 +2.1/B WldwideHlthSciA m SH 10.20 +.7 -1.0 -.6/D WldwideHlthSciC m SH 10.29 +.7 -1.2 -1.3/DEdgar LomaxVal LV 14.22 +.6 -4.3 +7.7/BEdgewoodGrInstl LG 31.89 +3.0 +7.9 +17.4/AElfunDivers MA 18.35 +.2 -1.3 +4.5/D Inc CI 11.05 -.8 -2.5 +1.3/B IntlEq FG 22.59 +1.3 -.4 +3.1/E Trusts LG 60.37 +.3 ... +9.5/D TxExInc ML 11.28 ... -1.0 +2.4/CEmeraldBnkngFinA m SF 46.45 +1.2 +2.3 +18.4/A GrA m SG 26.29 +3.0 -.6 +10.1/CEuroPacGoldA m SP 8.96 +6.3 +.9 +12.8/A IntlDivIncA m FV 8.09 -1.6 -3.7 -3.2/E IntlValA m FV 7.43 -1.3 -5.2 -3.4/EEvermoreGlbValInstl d SW 15.85 +5.5 +4.3 +12.7/AFAMEqIncInv MB 29.80 +1.1 -.8 +9.7/A ValInv MG 72.17 +.7 -1.8 +8.4/CFDPBKCptlApprInvA m LG 16.46 +4.4 +7.7 +10.0 BKInstlInvA m FB 13.56 +1.9 -3.0 +2.9 BRCorAlpBdInvA m MU 9.85 -1.0 -2.8 +.3FMICommonStk MB 26.09 -1.0 -1.8 +7.0/B LgCp LB 21.05 -.3 -2.1 +7.6/DFPACptl MV 33.72 +1.8 -1.8 -1.9/E Crescent d MA 34.02 +.8 -1.3 +4.9 NewInc CS 9.93 ... +.5 +1.7 Paramount WS 22.57 +2.0 +1.7 +8.2/B USVal LB 9.72 +.9 -1.9 -.2/EFairholme FundsFcdInc HY 10.72 +3.6 -1.4 +5.1/A Fund d LV 17.96 +.6 -10.8 -3.1/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.3/B BdA f TW 8.92 -.7 -2.8 +2.6/B BdC m TW 8.98 -.8 -3.0 +1.8/D BdF f TW 8.99 -.7 -2.9 +2.6/B BdInstl TW 8.92 -.7 -2.8 +2.8/A CloverSmValA f SV 25.01 +1.6 -3.5 +7.1/C CloverSmValIns SV 25.10 +1.6 -3.5 +7.3/C CptlIncA f CA 7.91 +.1 -1.4 +2.5/D CptlIncB m CA 7.92 ... -1.8 +1.7/E CptlIncC m CA 7.91 ... -1.7 +1.7/E CptlIncF f CA 7.90 +.1 -1.4 +2.5/D CptlIncInstl CA 7.91 ... -1.5 +2.7/D EqInc,IncA f LV 25.08 +1.3 -.4 +5.6/D EqInc,IncC m LV 25.02 +1.2 -.7 +4.8/E EqInc,IncF m LV 25.09 +1.3 -.6 +5.3/D EqInc,IncInstl LV 25.07 +1.4 -.4 +5.9/D FltngRStrIncA m BL 9.95 +.4 +1.2 +3.4/C FltngRStrIncIns BL 9.95 +.5 +1.4 +3.7/B GlbAllcA f IH 19.87 +.1 -1.2 +3.1/C GlbAllcC m IH 19.31 +.1 -1.4 +2.3/D GlbAllcInstl IH 19.99 +.2 -1.0 +3.4/C GvtIncIns GI 9.84 -.4 -1.8 +.4/B GvtIncSecIncF f GI 8.51 -.5 -1.9 +.2/C GvtUltShrDrIns UB 9.88 +.2 +.5 +.6/D GvtUltShrDrSvc UB 9.88 +.2 +.5 +.5/E HYTrustSvc d HY 6.68 +.1 -1.4 +4.0/B HiIncBdA f HY 7.38 +.3 -1.0 +4.0/B HiIncBdC m HY 7.36 +.2 -1.3 +3.2/D InsHYBdIns d HY 9.72 +.4 -.9 +4.8/A IntermCorpBdIns TW 8.93 -.3 -1.7 +1.6/D IntermMuniSvc MI 9.88 ... -1.3 +1.9/B IntlLeadersA f FB 38.30 +3.5 +2.4 +4.2/C IntlLeadersC m FB 35.54 +3.4 +2.2 +3.4/D IntlLeadersIns FB 38.36 +3.5 +2.5 +4.5/C IntlSmMidCoA m FR 39.67 -.7 -.8 +5.3/E IntlStrVlDvA f FV 3.54 +1.2 -4.7 -.4/E IntlStrVlDvC m FV 3.51 +1.1 -4.9 -1.2/E IntlStrVlDvIns FV 3.54 +.9 -4.6 -.3/E KaufLCA f LG 24.61 +1.7 +4.9 +8.4/E KaufLCC m LG 22.72 +1.6 +4.6 +7.6/E KaufLCIns LG 25.19 +1.7 +5.0 +8.7/E KaufLCR b LG 23.54 +1.6 +4.7 +8.0/E KaufmannA m MG 6.13 +2.3 +9.7 +11.8/A KaufmannB m MG 5.09 +2.2 +9.5 +11.3/A KaufmannC m MG 5.08 +2.2 +9.5 +11.2/A KaufmannR m MG 6.15 +2.3 +9.8 +11.8/A KaufmannSmCpA m SG 35.19 +3.3 +9.4 +15.0/A KaufmannSmCpC m SG 30.43 +3.2 +9.2 +14.4/A KaufmannSmCpR b SG 35.34 +3.3 +9.4 +15.1/A MDTAllCpCorIns LV 28.25 +.3 +1.8 +9.1/A MDTBalA f MA 18.71 +.2 +.4 +5.0/C MDTLgCpGrA f LB 18.90 +1.0 +4.0 +8.6/C MDTLgCpValInstl LV 27.55 -.5 -1.8 +6.5/C MDTLgCpValSvc LV 27.56 -.5 -1.9 +6.3/C MDTMidCpGrA f MB 40.79 -.4 +3.3 +9.0/A MDTSmCpCorInstl SB 20.33 +2.6 +1.6 +14.5/A MDTSmCpGrA f SG 23.61 +1.9 +4.2 +14.8/A MDTSmCpGrInstl SG 24.55 +1.9 +4.3 +15.1/A MIIntrmMnA f SI 10.90 -.1 -1.3 +1.2/D MaxCpIdxInstl LB 12.65 +.6 -1.3 +9.7/A MaxCpIdxvc b LB 12.51 +.6 -1.3 +9.4/B MidCpIdxSvc MB 24.29 +.7 -1.1 +8.6/A MnHYAdvtgA f HM 8.85 +.1 -.4 +3.8/C MnHYAdvtgC m HM 8.84 ... -.7 +3.0/D MnHYAdvtgF f HM 8.85 +.1 -.4 +3.8/C MnStkAdvtgA f CA 13.44 +.5 -.8 +4.9/A MnStkAdvtgAC m CA 13.42 +.3 -1.1 +4.1/B MnStkAdvtgAF f CA 13.44 +.5 -.8 +4.9/A MnStkAdvtgAIns CA 13.44 +.5 -.7 +5.2/A MnUltraShrtA m MS 9.98 ... +.2 +.3/E MnUltraShrtIns MS 9.98 ... +.4 +.8/B MortgInstl CI 9.31 -.3 -1.5 +1.1/C MuniBdA f ML 10.31 ... -1.2 +2.2/D OhioMuniIncA f MO 10.94 -.1 -1.1 +2.1/B OhioMuniIncF m MO 10.94 -.1 -1.2 +1.9/B PEMnIncA f MP 10.70 -.1 -1.0 +2.3/C PrudentBearA f BM 15.43 -2.2 -1.2 -9.9/A PrudentBearIns BM 15.79 -2.2 -1.0 -9.6/A ShIntTtRtBdIns CS 10.12 -.2 -.7 +1.1/B ShrtIntrmDrMnA m MS 10.19 -.1 -.1 +.4/D ShrtIntrmDrMnIn MS 10.18 ... ... +.8/B ShrtTrmIncA m CS 8.44 ... -.1 +.5/D ShrtTrmIncInstl CS 8.44 +.2 +.2 +1.1/B ShrtTrmIncY CS 8.44 +.1 +.2 +1.3/B StratIncA f MU 8.79 -.6 -1.9 +2.7/C StratIncC m MU 8.78 -.7 -2.2 +1.9/D StratIncF f MU 8.73 -.6 -2.0 +2.7/C StratValDivA f LV 5.63 -.2 -7.1 +5.7/D StratValDivC m LV 5.64 -.2 -7.3 +4.9/E StratValDivIns LV 5.66 -.1 -7.0 +6.0/D StrtgcIncIS MU 8.74 -.6 -1.8 +3.0/B TtlRetBdA m CI 10.56 -.5 -2.2 +1.3/B TtlRetBdC m CI 10.56 -.5 -2.4 +.8/D TtlRetBdInstl CI 10.56 -.6 -2.0 +1.9/A TtlRetBdSvc b CI 10.56 -.6 -2.1 +1.6/B TtlRetGovtBdIns GI 10.49 -.5 -1.7 +.6/A TtlRetGovtBdSvc b GI 10.49 -.5 -1.8 +.3/C USGvtSc13YrsIns GS 10.15 -.1 -.4 .../D USGvtSc13YrsY GS 10.15 -.1 -.4 +.1/C USGvtSc25YrIns GS 10.57 -.5 -1.3 -.3/D UltraShrtBdA m UB 9.09 +.1 +.3 +.7/D UltraShrtBdIns UB 9.09 +.2 +.5 +1.3/B forUSGovtSecA f GI 7.14 -.6 -2.0 +.3/BFidelity1000ValueIdx LV 12.19 -.3 -4.0 +6.8/C 100Index LB 17.05 +.8 -1.8 +10.1/A 500IdxIns LB 91.96 +.7 -1.1 +9.9/A 500IdxInsPrm LB 91.96 +.7 -1.1 +9.9/A 500IdxInv LB 91.94 +.7 -1.1 +9.8/A 500IndexPrm LB 91.96 +.7 -1.1 +9.9/A AllSectorEq LG 12.17 +.7 -.1 +9.0/D ArizonaMuniInc SL 11.79 +.1 -1.5 +2.3/B AsstMgr20% XY 13.26 -.1 -.9 +2.8/B AsstMgr30% XY 10.95 ... -1.0 +3.6/A AsstMgr40% CA 11.57 +.1 -.8 +4.4/B AsstMgr50% CA 18.10 +.2 -.7 +5.0/A AsstMgr60% MA 12.48 +.3 -.6 +5.7/B AsstMgr70% MA 22.32 +.5 -.4 +6.4/A AsstMgr85% AL 19.52 +.7 -.1 +7.4/A BCGrowth LG 14.52 +3.3 +4.9 +13.4/A BCGrowth LG 91.91 +3.2 +4.7 +13.2/A BCGrowthK LG 92.04 +3.3 +4.8 +13.4/A Balanced MA 23.62 +.4 -.1 +6.6/A BalancedK MA 23.62 +.4 -.1 +6.7/A BlueChipVal LV 18.81 -.1 -4.0 +5.0/D CALtdTrmTFBd SS 10.45 -.1 -.5 +.8/B CAMuniInc MC 12.65 +.1 -1.4 +2.4/C Canada MQ 52.14 +2.3 -4.6 +1.5/C Cap&Inc HY 10.10 +.4 -.7 +5.0/A ChinaRegion CH 36.06 -1.8 +.2 +3.5/D CmdtyStrat BB 5.58 +3.3 +2.6 -4.5/E CnncticutMunInc SL 11.14 ... -1.3 +1.8/C CnsrvIncMnBd MS 10.00 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/C Contrafund LG 125.88 +2.5 +4.4 +13.3/A ContrafundK LG 125.84 +2.5 +4.4 +13.4/A ConvertibleSecs CV 27.97 +1.4 +.8 +1.8/E CorpBd TW 11.19 -.8 -3.0 +2.4/B CptlApprec LG 36.39 +2.2 +3.4 +8.7/E CptlApprecK LG 36.47 +2.2 +3.4 +8.9/D DisciplinedEq LB 37.88 +.2 -2.3 +6.9/D DisciplinedEqK LB 37.83 +.2 -2.3 +7.0/D DivGro LB 31.53 -1.2 -4.0 +6.3/E DivGroK LB 31.50 -1.2 -3.9 +6.4/E DiversIntl FG 39.42 +.9 -1.5 +4.3/E DiversIntlK FG 39.35 +.9 -1.5 +4.4/E EmMkts EM 20.96 -3.8 -2.1 +7.2/A EmMkts EM 31.85 -2.7 -2.7 +8.5/A EmMktsDbt EB 9.79 -2.4 -2.9 +6.2/A EmMktsDiscovery EM 15.40 -3.7 +.3 +8.3/A EmMktsIdxPrm EM 11.27 -2.8 -1.2 +5.0/C EmMktsK EM 31.87 -2.7 -2.7 +8.6/A EmergEMEA EM 10.06 -5.4 -2.8 +6.2/B EmergingAsia PJ 43.70 -2.6 -3.0 +6.4/C EqDividendInc LV 26.33 -.5 -4.7 +6.5/C EqDividendIncK LV 26.33 -.4 -4.7 +6.6/C EqIncome LV 56.01 +.1 -5.2 +5.7/D EqIncomeK LV 55.97 +.1 -5.2 +5.8/D Europe ES 41.27 +.6 -2.5 +3.9/C ExMktIdxInPr MB 62.22 +1.5 +.4 +8.5/A ExMktIdxInv MB 62.23 +1.5 +.4 +8.4/A ExMktIdxPr MB 62.24 +1.5 +.4 +8.4/A ExprtMltntnl LB 21.28 -.9 -4.2 +7.1/D ExprtMltntnlK LB 21.24 -.9 -4.2 +7.2/D Fidelity LG 45.74 +.9 +1.1 +9.2/D FidelityK LG 45.73 +.9 +1.2 +9.3/D FltngRtHiInc BL 9.51 +.5 +1.9 +3.5/C FltngRtHiInc BL 9.64 +.4 +1.6 +3.6/B FocedHiInc HY 8.45 ... -1.6 +3.4/D FocusedStock LG 23.92 +2.4 +5.6 +12.1/B FourinOneIdx AL 43.95 +.9 -.7 +7.1/A Frdm 2005 TA 12.46 ... -.8 +4.0/B Frdm 2010 TA 15.93 +.1 -.8 +4.6/A Frdm 2015 TD 13.29 +.2 -.7 +5.3/A Frdm 2020 TE 16.46 +.2 -.7 +5.7/A Frdm 2025 TG 14.31 +.3 -.6 +6.1/A Frdm 2030 TH 17.95 +.4 -.6 +7.0/A Frdm 2035 TI 15.17 +.5 -.5 +7.7/A Frdm 2040 TJ 10.65 +.6 -.5 +7.7/A Frdm 2045 TK 12.07 +.6 -.4 +7.8/A Frdm 2050 TN 12.14 +.7 -.4 +7.8/A Frdm 2055 TL 13.67 +.6 -.5 +7.8/A Frdm Inc RI 11.64 -.1 -.9 +3.2/B FrdmIdx2055Inv TL 14.99 +.7 -.8 +7.2/B GNMA GI 11.10 -.4 -1.7 +.6/A GlbCmdtyStk SN 13.43 +4.4 +1.9 +3.0/B GlbHiInc HY 9.58 -.4 -.9 +4.8/A GlbexUSIdxIns FB 13.48 +.7 -.4 +4.6/B GlbexUSIdxInsPr FB 13.48 +.7 -.4 +4.6/C GlbexUSIdxPr FB 13.47 +.7 -.5 +4.6/C GlobalEqIncome WS 13.93 +.7 -3.7 +5.5/D GlobalexUSIdx FB 13.19 +.8 -.4 +4.7/B GovernmentInc GI 9.94 -.5 -2.0 +.3/B GrDiscv LG 34.08 +2.5 +4.7 +13.2/A GrDiscvK LG 34.10 +2.5 +4.7 +13.4/A GrStrategies MG 41.26 -.6 +.3 +6.6/D GrStrategiesK MG 41.56 -.6 +.4 +6.8/D GroCo LG 17.65 +3.0 +6.1 +16.2/A GroCo LG 188.85 +2.9 +5.7 +15.8/A GroCoK LG 188.88 +2.9 +5.7 +15.9/A Growth&Inc LB 36.59 +.9 -3.1 +7.3/D Growth&IncK LB 36.56 +.9 -3.1 +7.5/D HighIncome HY 8.82 +.6 +.1 +4.9/A Independence LG 37.99 +1.4 +1.9 +6.5/E IndependenceK LG 38.01 +1.4 +1.9 +6.6/E InfPrtBd IP 11.80 -.2 -1.2 +.8/C InfPrtBdIdxPrm IP 9.72 -.2 -1.1 +1.1/B In-ProtBondA m IP 11.64 -.2 -1.4 +.4/D In-ProtBondI IP 11.76 -.2 -1.3 +.7/C IntermediateBd CI 10.55 -.4 -1.5 +.9/D InternationalVa FV 9.00 +1.8 -.7 +2.7/D IntlCptlApprec FG 20.90 -.1 -.8 +8.3/A IntlDiscv FG 45.29 +1.0 -.8 +5.7/C IntlEnhIdx FV 10.23 +2.5 +.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/Friday, May 4, 2018

PAGE 51

IntlGr FG 16.05 +.2 -.6 +6.0/C IntlGr FG 13.56 +.1 -.9 +5.7/C IntlIdxInstl FB 43.28 +1.9 +.3 +4.8/B IntlIdxInstlPrm FB 43.28 +1.9 +.3 +4.8/B IntlIdxInv FB 43.27 +1.9 +.3 +4.7/B IntlIdxPremium FB 43.28 +1.9 +.3 +4.8/B IntlRlEstt GR 11.82 +1.5 +1.5 +5.8/A IntlSmCp FQ 30.09 +.4 +.6 +11.5/A IntlSmCp FR 18.63 +.1 +3.7 +10.6/B IntlSmCpOpps FR 20.01 -.3 +3.5 +11.6/B IntlVal FV 10.66 +1.9 -.3 +3.0/D IntrmGovtInc GI 10.21 -.4 -1.3 +.1/C IntrmMuniInc MI 10.19 ... -1.0 +1.8/C IntrmTrBdIdPrm GI 10.32 -.8 -2.5 +.3/B InvmGradeBd CI 10.92 -.5 -2.0 +1.8/A InvmGradeBd CI 7.69 -.6 -2.2 +1.4/B Japan JS 15.61 -1.3 +1.0 +8.9/C JapanSmlrCo JS 19.04 -1.4 +.4 +14.9/A LTTrsBdIdxPrm GL 12.43 -1.5 -5.5 +.9/C LargeCapStock LB 32.70 +1.2 -2.3 +7.7/D LatinAmerica LS 25.06 -5.8 +2.4 +4.3/D LgCpCorEnhIdx LB 14.60 +.6 -.4 +9.3/B LgCpGrEnhIdx LG 19.12 +1.4 +1.0 +11.0/C LgCpValEnhIdx LV 12.78 -.6 -3.2 +7.7/B LimitedTermGov GS 9.75 -.2 -.8 +.1/C LowPrStk MV 54.20 +.9 -.6 +7.5/B LowPrStkK MV 54.17 +.9 -.6 +7.6/B LtdTrmMuniInc MS 10.40 -.2 -.5 +.7/B LvrgdCoStk MB 33.13 +1.0 -1.0 +4.2/D LvrgdCoStkK MB 33.21 +1.1 -1.0 +4.4/D MAMunicipalInc MT 11.92 ... -1.5 +2.3/A Magellan LG 106.25 +1.5 +1.6 +10.5/C MagellanK LG 106.12 +1.5 +1.6 +10.7/C MegaCapStock LB 16.97 +.9 -2.6 +7.5/D MichiganMuniInc SL 11.93 ... -1.4 +2.3/A MidCapIdxIns MB 20.71 +.4 -1.3 +7.7/B MidCapIdxPrm MB 20.71 +.4 -1.3 +7.7/B MidCapStock MG 38.39 +1.3 +.4 +8.1/C MidCapStockK MG 38.41 +1.3 +.5 +8.3/C MidCapValue MV 23.89 -1.4 -6.0 +4.4/E MidCpEnhIdx MB 15.25 -.6 -2.6 +7.1/B MinnesotaMnInc SM 11.37 -.1 -1.4 +1.9/C MortgageSecs CI 10.89 -.4 -1.7 +1.0/C MrylndMuniInc SL 11.10 ... -1.7 +2.3/A MuniInc ML 12.70 +.1 -1.6 +2.6/C MuniInc2019 MS 10.54 -.1 +.2 +1.0/A NJMunicipalInc MJ 11.61 +.2 -1.2 +2.9/B NYMuniInc MY 12.87 ... -1.6 +2.3/B NasdCmpIdx LG 93.20 +2.2 +2.8 +13.4/A NewMillennium LB 40.09 +1.6 +.8 +9.1/B NewMktsInc EB 15.29 -3.2 -4.4 +5.0/A Nordic MQ 49.60 -1.9 -6.9 +4.6/B OTCPortfolio LG 115.02 +3.5 +4.7 +15.9/A OTCPortfolioK LG 116.54 +3.5 +4.7 +16.1/A OhioMunilInc MO 11.85 ... -1.7 +2.6/A Overseas FG 50.37 +1.4 -.7 +7.2/B OverseasK FG 50.27 +1.4 -.6 +7.4/B PacicBasin DP 34.55 -2.1 -2.6 +9.9/B PennsylvnMnInc MP 10.92 +.1 -1.2 +2.4/B Puritan MA 23.29 +.8 -.2 +7.1/A PuritanK MA 23.28 +.8 -.2 +7.2/A RealEstInv SR 39.69 +2.7 -4.9 +4.4/A RealEstateEq SR 12.16 +2.4 -5.0 +2.6/C RlEstateIdxPrm SR 14.66 +2.4 -5.4 +3.1/C RlEsttInc SR 10.76 +.5 -1.4 +4.8/A RlEsttInc SR 11.66 +.4 -2.7 +4.8/A SCGrth SG 26.38 +1.6 +6.7 +14.6/A SCValue SV 19.97 +.6 -1.7 +9.1/B STTrsBdIdxPrm GS 10.19 -.3 -.8 +.3/B ShTrmBd CS 8.50 ... -.4 +.7/C ShrtDurHiInc HY 9.42 +.4 +.1 +2.8/E SmCapIdxIns SB 20.56 +2.4 +1.2 +9.7/A SmCapIdxInv SB 20.52 +2.3 +1.1 +9.6/B SmCpDiscv SB 12.35 +.7 -1.4 +5.2/E SmCpDiscv SB 29.43 +.6 -1.6 +5.3/E SmCpEnhIdx SB 13.66 +1.5 +.2 +7.5/C SmCpOpps SB 14.30 +1.6 +1.9 +7.9/C SmallCapStock SB 19.51 +1.5 -.5 +7.2/D StkSelorAllCp LG 44.39 +1.1 +1.0 +9.7/D StkSelorSmCp SB 26.89 +1.6 +1.6 +7.7/C StkSlrLgCpVal LV 19.89 +.4 -4.0 +5.3/D StratDivInc AL 14.64 +.5 -3.4 +5.9/C StratRlRet XY 8.89 +1.1 +.1 +1.3/E TaxFreeBond ML 11.26 ... -1.6 +2.6/C TelecomandUtls SU 24.93 +.2 -1.7 +5.7/C TotalBond CI 10.35 -.6 -1.9 +2.0/A TotalEmMkts EM 13.15 -3.6 -3.0 +7.0/B Trend LG 100.65 +2.0 +3.5 +12.3/B TtlIntlEq FG 9.20 -.1 -1.2 +5.8/C TtlMktIdxF LB 75.48 +.8 -.8 +9.6/A TtlMktIdxInsPrm LB 75.46 +.8 -.8 +9.6/A TtlMktIdxInstl LB 75.47 +.8 -.8 +9.6/A TtlMktIdxInv LB 75.48 +.8 -.8 +9.5/B TtlMktIdxPrm LB 75.48 +.8 -.8 +9.6/A USBdIdxF CI 11.22 -.7 -2.3 +1.1/C USBdIdxIns CI 11.22 -.7 -2.3 +1.0/C USBdIdxInsPrm CI 11.22 -.7 -2.3 +1.1/C USBdIdxInv CI 11.22 -.7 -2.4 +.9/D USBdIdxPrm CI 11.22 -.7 -2.3 +1.0/C ValDiscv LV 27.74 -.4 -4.1 +5.4/D ValDiscvK LV 27.76 -.4 -4.1 +5.5/D Value MV 115.86 +.7 -4.4 +4.8/D ValueK MV 115.98 +.7 -4.3 +4.9/D ValueStrategies LV 39.84 +.3 -5.3 +4.8/E Worldwide WS 27.22 +1.7 +3.1 +9.0/AFidelity AdvisorAssetMgr60%A m MA 12.43 +.2 -.8 +5.3/B AssetMgr70%A m MA 22.29 +.5 -.4 +6.1/A AssetMgr70%C m MA 22.16 +.4 -.7 +5.3/B AssetMgr70%I MA 22.33 +.4 -.4 +6.4/A AssetMgr70%M m MA 22.28 +.4 -.6 +5.8/B BalancedA m MA 20.72 +.3 -.4 +6.3/A BalancedC m MA 20.58 +.2 -.6 +5.5/B BalancedI MA 21.12 +.3 -.3 +6.6/A BalancedM m MA 20.96 +.3 -.5 +6.0/A BiotechnologyA m SH 25.11 +.9 ... -1.4/E BiotechnologyI SH 26.55 +.9 +.1 -1.1/D BiotechnologyM m SH 23.79 +.8 -.1 -1.7/E CAMuniIncI MC 12.67 ... -1.5 +2.2/D CapitalDevA m LB 15.62 +1.2 -2.3 +7.4/D CapitalDevO LB 16.17 +1.3 -2.2 +7.8/D ConsumerDscrtA m CD 26.32 +3.0 +4.1 +9.6/B ConsumerStplsA m CC 74.50 -7.0 -13.4 -.3/E ConsumerStplsC m CC 72.49 -7.1 -13.6 -1.0/E ConsumerStplsI CC 75.05 -7.0 -13.3 .../D ConsumerStplsM m CC 73.80 -7.1 -13.5 -.5/E CorporateBondI TW 11.19 -.8 -3.1 +2.4/B DiverIntlA m FG 23.23 +.8 -1.8 +4.5/E DiverIntlC m FG 22.25 +.8 -2.1 +3.7/E DiverIntlI FG 23.60 +.9 -1.7 +4.8/D DiverIntlM m FG 23.08 +.8 -1.9 +4.2/E DiversiedStkA m LB 25.32 +1.3 +2.3 +9.2/B DiversiedStkO LB 26.01 +1.3 +2.4 +9.6/B DividendGrowthA m LB 16.76 -1.2 -4.0 +5.9/E DividendGrowthC m LB 15.86 -1.2 -4.2 +5.1/E DividendGrowthI LB 17.68 -1.1 -3.9 +6.2/E DividendGrowthM m LB 16.68 -1.2 -4.0 +5.7/E EmMktsIncA m EB 13.45 -3.3 -4.5 +4.6/B EmMktsIncC m EB 13.56 -3.3 -4.7 +3.8/C EmMktsIncI EB 13.19 -3.2 -4.3 +4.9/A EmMktsIncM m EB 13.40 -3.2 -4.4 +4.6/B EmergingAsiaA m PJ 39.88 -2.7 -2.9 +6.3/D EmergingAsiaC m PJ 36.21 -2.7 -3.2 +5.5/E EmergingAsiaI PJ 41.11 -2.7 -2.8 +6.6/C EmergingMktsA m EM 29.30 -2.7 -2.9 +7.9/A EmergingMktsC m EM 27.85 -2.8 -3.2 +7.1/B EmergingMktsI EM 29.45 -2.7 -2.8 +8.3/A EmergingMktsM m EM 29.06 -2.7 -3.0 +7.6/A EnergyA m EE 36.14 +11.1 +5.0 -.3/A EnergyC m EE 33.19 +11.0 +4.7 -1.1/A EnergyI EE 38.09 +11.1 +5.1 -.1/A EnergyM m EE 36.98 +11.1 +4.9 -.6/A EquityGrowthA m LG 114.26 +2.6 +4.6 +13.0/A EquityGrowthC m LG 97.66 +2.5 +4.4 +12.2/B EquityGrowthI LG 125.10 +2.6 +4.7 +13.3/A EquityGrowthM m LG 112.25 +2.5 +4.5 +12.8/A EquityIncomeA m LV 30.65 -.5 -4.9 +5.3/D EquityIncomeC m LV 30.86 -.6 -5.1 +4.5/E EquityIncomeI LV 32.04 -.4 -4.7 +5.6/D EquityIncomeM m LV 31.33 -.5 -4.9 +5.0/D EquityValueA m LV 18.17 -.4 -4.3 +5.0/E FinancialSvcsA m SF 21.19 -1.7 -3.1 +9.6/C FinancialSvcsC m SF 19.84 -1.7 -3.4 +8.8/C FinancialSvcsM m SF 20.97 -1.7 -3.2 +9.3/C FltngRtHiIncA m BL 9.65 +.4 +1.5 +3.3/C FltngRtHiIncC m BL 9.65 +.3 +1.2 +2.5/E FltngRtHiIncI BL 9.63 +.4 +1.5 +3.6/B FltngRtHiIncM m BL 9.64 +.4 +1.5 +3.3/C Freedom2005A m TA 11.88 ... -1.0 +3.6/C Freedom2005I TA 11.96 ... -.9 +3.9/B Freedom2010A m TA 12.38 +.1 -.9 +4.2/A Freedom2010M m TA 12.33 +.1 -1.0 +4.0/B Freedom2015A m TD 12.54 +.2 -.9 +4.8/A Freedom2015C m TD 12.42 +.1 -1.2 +4.0/C Freedom2015I TD 12.65 +.2 -.8 +5.1/A Freedom2015M m TD 12.51 +.1 -1.0 +4.6/A Freedom2020A m TE 13.67 +.2 -.9 +5.2/A Freedom2020C m TE 13.54 +.1 -1.2 +4.4/C Freedom2020I TE 13.78 +.2 -.8 +5.5/A Freedom2020M m TE 13.66 +.2 -.9 +5.0/A Freedom2025A m TG 13.69 +.2 -.9 +5.6/B Freedom2025C m TG 13.48 +.1 -1.2 +4.7/D Freedom2025I TG 13.82 +.3 -.8 +5.8/A Freedom2025M m TG 13.71 +.2 -1.0 +5.3/B Freedom2030A m TH 14.91 +.4 -.8 +6.4/A Freedom2030C m TH 14.65 +.3 -1.1 +5.6/C Freedom2030I TH 15.00 +.4 -.7 +6.7/A Freedom2030M m TH 14.83 +.3 -.9 +6.1/B Freedom2035A m TI 14.62 +.6 -.7 +7.1/A Freedom2035C m TI 14.24 +.4 -1.0 +6.3/C Freedom2035I TI 14.72 +.5 -.6 +7.4/A Freedom2035M m TI 14.49 +.5 -.8 +6.8/B Freedom2040A m TJ 15.65 +.6 -.7 +7.2/B Freedom2040C m TJ 15.28 +.5 -1.0 +6.4/C Freedom2040I TJ 15.74 +.6 -.6 +7.4/A Freedom2040M m TJ 15.58 +.5 -.8 +6.9/B Freedom2045A m TK 12.18 +.6 -.7 +7.2/B Freedom2045I TK 12.26 +.6 -.6 +7.4/B Freedom2045M m TK 12.09 +.6 -.7 +6.9/C Freedom2050A m TN 12.14 +.5 -.7 +7.1/B Freedom2050I TN 12.22 +.6 -.7 +7.4/B Freedom2050M m TN 12.08 +.6 -.7 +6.9/C Freedom2055A m TL 13.34 +.5 -.7 +7.2/C Freedom2055I TL 13.40 +.6 -.6 +7.4/B FreedomIncomeA m RI 10.96 -.1 -1.1 +2.9/C FreedomIncomeI RI 11.00 -.1 -.9 +3.2/B GlblCapApprecI SW 19.10 +1.3 -.8 +8.2/C GlobalCmdtyStkI SN 13.44 +4.4 +2.0 +3.1/B GovernmentIncA m GI 9.96 -.6 -2.0 .../D GovernmentIncC m GI 9.95 -.7 -2.3 -.8/E GovernmentIncI GI 9.96 -.5 -1.9 +.3/B GovernmentIncM m GI 9.96 -.6 -2.0 .../D Growth&IncomeA m LB 27.46 +.9 -3.2 +7.0/D Growth&IncomeC m LB 25.74 +.8 -3.5 +6.2/E Growth&IncomeM m LB 27.47 +.9 -3.3 +6.7/E GrowthOppsA m LG 67.89 +3.4 +4.9 +12.3/B GrowthOppsC m LG 59.46 +3.3 +4.6 +11.4/B GrowthOppsI LG 72.68 +3.4 +5.0 +12.6/A GrowthOppsM m LG 67.46 +3.3 +4.8 +12.0/B HealthCareA m SH 45.74 +2.9 +7.2 +4.5/B HealthCareC m SH 36.75 +2.8 +7.0 +3.8/B HealthCareI SH 49.63 +2.9 +7.4 +4.8/B HealthCareM m SH 42.81 +2.8 +7.2 +4.3/B HighIncAdvtgA m HY 11.13 +.7 -.8 +5.1/A HighIncAdvtgC m HY 11.11 +.6 -1.1 +4.3/B HighIncAdvtgI HY 10.44 +.7 -.7 +5.4/A HighIncAdvtgM m HY 11.20 +.8 -.7 +5.2/A HighIncomeA m HY 7.70 +.2 -.9 +3.7/C HighIncomeC m HY 7.68 +.3 -1.0 +2.9/D HighIncomeI HY 7.72 +.4 -.7 +3.9/B HighIncomeM m HY 7.69 +.4 -.8 +3.6/C IndustrialsA m ID 39.87 -2.5 -4.9 +8.3/B IndustrialsC m ID 35.69 -2.5 -5.1 +7.5/D IndustrialsI ID 41.92 -2.5 -4.8 +8.6/B IndustrialsM m ID 38.98 -2.5 -5.0 +8.0/C IntermMuniIncA m MI 10.19 -.1 -1.2 +1.4/D IntermMuniIncC m MI 10.20 -.1 -1.4 +.7/E IntermMuniIncI MI 10.20 -.1 -1.1 +1.7/C IntlCapitalAppA m FG 19.58 -.2 -.9 +7.9/A IntlCapitalAppC m FG 17.28 -.2 -1.1 +7.1/B IntlCapitalAppM m FG 19.09 -.2 -1.0 +7.6/B IntlDiscvA m FG 44.99 +1.0 -.9 +5.3/D IntlDiscvI FG 45.17 +1.0 -.8 +5.6/C IntlGrA m FG 13.47 +.1 -1.0 +5.4/D IntlGrC m FG 13.23 +.1 -1.3 +4.6/D IntlGrI FG 13.53 +.1 -1.0 +5.7/C IntlSmCapOppsI FR 19.98 -.3 +3.5 +11.5/B IntlSmallCapA m FQ 29.55 +.4 +.5 +11.2/A IntlSmallCapI FQ 30.28 +.4 +.6 +11.5/A InvestmentGrBdA m CI 7.68 -.6 -2.3 +1.1/C InvestmentGrBdI CI 7.70 -.6 -2.2 +1.3/B LargeCapA m LB 32.47 +1.2 -2.4 +7.6/D LargeCapC m LB 29.40 +1.1 -2.6 +6.8/D LargeCapI LB 33.98 +1.3 -2.3 +7.9/C LargeCapM m LB 32.39 +1.2 -2.5 +7.3/D LeveragedCoStkA m MB 42.35 +1.4 -2.4 +3.4/E LeveragedCoStkC m MB 37.82 +1.3 -2.6 +2.6/E LeveragedCoStkI MB 43.29 +1.4 -2.3 +3.7/E LeveragedCoStkM m MB 40.97 +1.3 -2.5 +3.1/E LimitedTermBdA m CS 11.25 -.1 -1.0 +.7/C LimitedTermBdC m CS 11.22 -.2 -1.2 -.1/E LimitedTermBdI CS 11.28 -.1 -.9 +1.0/B LimitedTermBdM m CS 11.25 -.1 -1.0 +.7/C LtdTermMuniIncA m MS 10.42 -.2 -.6 +.4/D LtdTermMuniIncI MS 10.41 -.2 -.4 +.7/B MaterialsA m SN 80.11 +.2 -7.0 +4.6/A MaterialsC m SN 77.24 +.2 -7.2 +3.8/B MaterialsI SN 80.32 +.2 -6.9 +4.9/A MegaCapStockA m LB 16.80 +.8 -2.7 +7.2/D MegaCapStockI LB 16.98 +.9 -2.6 +7.5/D MidCapIIA m MB 20.45 +.3 -.5 +7.8/B MidCapIIC m MB 18.18 +.3 -.7 +7.0/B MidCapIII MB 21.10 +.4 -.4 +8.1/B MidCapIIM m MB 19.93 +.4 -.6 +7.5/B MidCapValueA m MV 23.54 -1.4 -6.1 +4.1/E MortgageSecI CI 10.85 -.4 -1.7 +.9/D NewInsA m LG 31.75 +2.3 +3.4 +11.5/B NewInsC m LG 27.80 +2.2 +3.2 +10.7/C NewInsI LG 32.46 +2.4 +3.5 +11.8/B NewInsM m LG 30.70 +2.3 +3.3 +11.3/B NewInsZ LG 32.50 +2.4 +3.5 +12.0/B OverseasA m FG 24.62 +1.3 -.9 +4.6/D OverseasI FG 25.15 +1.4 -.8 +4.9/D OverseasM m FG 25.29 +1.3 -1.0 +4.4/E RealEstateA m SR 20.61 +2.3 -5.4 +2.0/D RealEstateI SR 20.81 +2.4 -5.3 +2.3/D RealEstateM m SR 20.59 +2.3 -5.5 +1.8/D RlEstIncA m SR 11.60 +.4 -2.8 +4.6/A RlEstIncC m SR 11.47 +.4 -3.0 +3.8/B RlEstIncI SR 11.63 +.5 -2.6 +4.9/A RlEstIncM m SR 11.61 +.5 -2.8 +4.6/A SCGrthA m SG 25.35 +1.6 +6.6 +14.3/A SCGrthC m SG 22.72 +1.5 +6.3 +13.4/A SCGrthI SG 26.45 +1.6 +6.7 +14.6/A SCGrthM m SG 24.57 +1.6 +6.5 +14.0/A SCValueA m SV 19.61 +.5 -1.8 +8.8/B SCValueI SV 19.97 +.5 -1.7 +9.1/B SCValueM m SV 19.15 +.5 -1.8 +8.6/B SeriesGrOpps LG 13.42 +3.7 +5.3 +12.9/A SeriesSmallCap SB 11.73 -.3 -1.5 +4.9/E SmallCapA m SB 25.32 -.4 -1.9 +4.5/E SmallCapC m SB 19.04 -.5 -2.2 +3.7/E SmallCapI SB 27.79 -.4 -1.8 +4.7/E SmallCapM m SB 23.40 -.4 -2.0 +4.2/E StgIncA m MU 12.07 -.5 -1.0 +3.4/B StgIncC m MU 12.03 -.7 -1.3 +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 44.41 +1.1 +.9 +9.4/D StockSelAllCpI LG 44.42 +1.1 +1.0 +9.7/D StockSelAllCpK LG 44.41 +1.2 +1.1 +9.8/D StockSelAllCpM m LG 44.38 +1.1 +.8 +9.1/D StockSlrMidCp MG 40.45 +1.1 +1.2 +7.6/C StockSlrMidCpA m MG 38.78 +1.1 +1.1 +7.4/D StockSlrMidCpC m MG 35.37 +1.0 +.9 +6.6/D StockSlrMidCpI MG 40.53 +1.1 +1.2 +7.6/C StockSlrMidCpM m MG 38.99 +1.1 +1.1 +7.2/D StratDiv&IncA m AL 14.56 +.4 -3.5 +5.6/C StratDiv&IncC m AL 14.49 +.4 -3.8 +4.8/D StratDiv&IncI AL 14.61 +.5 -3.4 +5.9/C StratDiv&IncM m AL 14.55 +.5 -3.6 +5.3/D StrategicRlRetI XY 8.87 +1.2 +.1 +1.4/E TechnologyA m ST 57.05 +2.4 +6.6 +21.0/A TechnologyC m ST 48.45 +2.3 +6.3 +20.1/B TechnologyM m ST 54.12 +2.3 +6.5 +20.7/A TotalBondA m CI 10.35 -.6 -2.1 +1.7/B TotalBondC m CI 10.36 -.6 -2.2 +.9/D TotalBondI CI 10.33 -.6 -2.0 +1.9/A TotalBondM m CI 10.34 -.5 -2.0 +1.7/B UtilitiesA m SU 29.95 +2.0 +3.1 +8.0/A UtilitiesC m SU 29.31 +2.0 +2.9 +7.1/B ValueA m MV 24.39 +.6 -4.5 +4.3/E ValueStratsA m LV 34.22 +.3 -5.4 +4.5/E ValueStratsI LV 37.40 +.3 -5.4 +4.8/E ValueStratsK LV 39.80 +.3 -5.3 +5.0/E ValueStratsM m LV 35.99 +.3 -5.5 +4.3/EFidelity SelectAdvisorGoldA m SP 19.04 +2.6 -6.0 +4.4/B AdvisorGoldC m SP 17.81 +2.6 -6.2 +3.6/C AdvisorGoldI SP 19.54 +2.7 -5.9 +4.7/B AirTransp ID 74.69 -1.7 -6.1 +9.8/A Banking SF 32.57 -.4 -.4 +13.0/B Biotechnology SH 210.48 +.9 +.1 -.6/D Brkrg&InvmtMgmt SF 77.55 -.9 -.3 +7.4/E Chemicals SN 155.25 +.6 -7.2 +9.2/A CommsEquip ST 36.64 +3.4 +8.4 +9.1/E Computers ST 90.90 +.9 +2.6 +11.4/E Const&Hsg MG 56.75 -.1 -8.0 +7.8/C ConsumerDiscret CD 42.49 +3.0 +4.2 +10.2/A ConsumerFinance SF 15.12 -.2 -2.5 +8.3/D ConsumerStaples CC 75.20 -7.0 -13.3 .../D Defense&Aero ID 166.58 -3.8 +2.7 +16.3/A Energy EE 47.00 +11.2 +5.2 +.1/A EnergyService EE 47.10 +12.8 +3.9 -5.1/C Envir&AltEngy ID 23.98 -4.6 -6.9 +9.4/A FinancialSvcs SF 108.09 -1.7 -3.0 +9.9/C Gold SP 19.54 +2.7 -5.9 +4.7/B HealthCare SH 231.61 +2.9 +7.3 +4.6/B HealthCareSvcs SH 87.49 +2.9 +2.9 +9.0/A ITServices ST 58.60 +4.1 +9.3 +17.5/C Industrials ID 33.56 -2.5 -4.8 +8.6/B Insurance SF 65.70 -2.6 -5.8 +10.0/B Leisure CD 156.53 +1.1 -.3 +9.6/B Materials SN 80.49 +.3 -6.9 +4.9/A MedTech&Devcs SH 46.08 +4.5 +9.6 +14.3/A Multimedia CD 69.54 -1.9 -7.2 +2.4/E NaturalGas EE 24.10 +10.6 +1.1 -9.7/D NaturalRes EE 30.52 +8.9 +1.4 -2.0/B Pharmaceuticals SH 18.34 -2.0 -.6 -4.1/E Retailing CD 143.18 +5.3 +8.4 +16.7/A Semicon ST 106.98 -.5 +1.4 +20.8/A Swre&ITSvcs ST 173.82 +4.1 +7.0 +20.7/A Technology ST 171.67 +2.3 +6.3 +21.2/A Telecom SC 53.62 -.2 -7.6 +3.7/A Transportation ID 94.09 -.5 -5.1 +8.3/C Utilities SU 81.89 +2.1 +3.1 +8.3/A Wireless SC 9.79 -.3 -2.3 +7.9/AFiera CapitalSTRONGNtnCcyIns CR 16.60 -2.2 -1.9 -1.2/D SmMidCapGrInstl MG 20.74 -.3 +2.1 +7.1/DFirst EagleGlbA m IH 58.41 +.5 -1.1 +5.6/A GoldA m SP 16.06 +.7 -5.1 +2.4/D OverseasA m FB 24.50 +.5 -.8 +4.1/C USValA m LB 19.92 +.5 -.8 +6.5/E USValI LB 20.24 +.4 -.7 +6.7/D ofAmericaI MB 34.80 -.2 -4.4 +2.2/E ofAmericaY b MB 34.69 -.2 -4.5 +1.9/EFirst InvestorsEqIncA m LV 10.40 ... -3.9 +6.1/C ForIncA m HY 2.44 +.5 -.7 +3.4/D GlbA m WS 8.35 -.4 -.1 +5.9/C GovtA m GI 10.10 -.6 -2.0 -.6/E GrandIncA m LV 22.67 -.2 -4.5 +4.4/E IntlA m FG 15.96 +.3 -2.6 +6.1/C InvmGradeA m TW 9.23 -.8 -3.1 +1.2/E OppA m MB 39.89 -.3 -4.2 +4.6/D SelGrA m LG 12.16 +2.9 +1.9 +11.0/C SpecSitsA m SV 31.14 +1.3 -2.5 +7.2/C TEIncA m MI 9.20 +.1 -1.1 +1.3/D TENYA m MY 13.83 -.2 -1.3 +1.5/E TEOppsA m ML 16.10 -.2 -1.7 +1.7/E TtlRetA m MA 19.43 -.4 -3.7 +2.8/EFirst WesternFI CI 9.57 -.4 -1.4 +2.1/A ShrtDrBd CS 9.80 ... -.1 +1.6/AFirsthandTechOpps ST 11.21 +5.7 +12.3 +20.2/BFort PittCptlTtlRet d LB 25.78 -.4 -1.2 +10.5/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 10.56 ... -1.0 +1.9/C AlbmTxFrIncA m SL 10.84 -.1 -1.0 +1.7/C AlbmTxFrIncAdv SL 10.60 +.1 -.9 +2.0/B AlbmTxFrIncC m SL 10.74 -.1 -1.2 +1.3/D BalA m MA 11.92 +.2 -2.5 +4.3/D BalAdv MA 11.95 +.3 -2.4 +4.5/D BalC m MA 11.81 +.1 -2.7 +3.5/E BalSheetInvmA m MV 38.13 +1.0 -2.9 +6.4/C BalSheetInvmAdv MV 39.43 +1.1 -2.7 +6.7/C BalSheetInvmC m MV 36.46 +1.0 -3.1 +5.6/C BiotechDiscvA m SH 144.46 -.2 -3.9 -3.5/E BiotechDiscvAdv SH 147.83 -.1 -3.9 -3.2/E CAHYMuniA m MC 10.63 +.1 -1.1 +3.6/A CAHYMuniAdv MC 10.66 +.1 -1.0 +3.7/A CAHYMuniC m MC 10.71 +.1 -1.3 +3.0/B CAIntTrTFIncA m MF 11.75 -.1 -1.0 +1.7/C CAIntTrTFIncAdv MF 11.78 -.1 -1.0 +1.8/C CAIntTrTFIncC m MF 11.80 -.1 -1.2 +1.1/D CATxFrIncA m MC 7.27 ... -1.5 +2.8/B CATxFrIncAdv MC 7.25 ... -1.5 +2.8/B CATxFrIncC m MC 7.26 +.1 -1.6 +2.2/D ChinaWldA m CH 22.47 -.4 +3.8 +3.7/D ChinaWldAdv CH 22.63 -.4 +4.0 +4.0/D ClrdTxFrIncA m SL 11.30 ... -.8 +1.7/C ClrdTxFrIncAdv SL 11.30 ... -.8 +1.8/C ClrdTxFrIncC m SL 11.43 -.1 -1.1 +1.1/E CnctTxFrIncA m SL 10.05 -.1 -.7 +1.4/D CnsrvAllcA m CA 14.82 +.3 ... +3.2/D CnsrvAllcC m CA 14.52 +.2 -.3 +2.4/E CnsrvAllcR b CA 14.76 +.3 -.1 +2.9/D CnvrtSecA m CV 20.45 +1.3 +5.3 +9.1/A CnvrtSecAdv CV 20.45 +1.3 +5.4 +9.4/A CnvrtSecC m CV 20.13 +1.3 +5.1 +8.3/A CorfolioAllcA m XM 19.88 +1.6 +1.0 +7.2/B CorfolioAllcC m XM 19.58 +1.6 +.8 +6.4/C DevMktsA m EM 21.01 -3.4 -4.4 +6.6/B DevMktsAdv EM 20.91 -3.4 -4.3 +6.8/B DevMktsC m EM 20.35 -3.5 -4.6 +5.8/C DynaTechA m LG 70.74 +2.9 +8.2 +16.1/A DynaTechAdv LG 72.76 +2.9 +8.3 +16.4/A DynaTechC m LG 59.51 +2.8 +7.9 +15.2/A DynaTechR b LG 68.82 +2.8 +8.1 +15.8/A DynaTechR6 LG 73.38 +2.9 +8.3 +16.6/A EMSmCpA m EM 14.88 -2.7 -1.5 +5.3/C EMSmCpAdv EM 15.05 -2.8 -1.4 +5.5/C EMSmCpC m EM 14.18 -2.8 -1.7 +4.5/C EmergMktDbtOpps EB 11.67 -2.3 -.1 +6.2/A EqIncA m LV 24.37 +.5 -2.6 +7.0/C EqIncC m LV 24.17 +.5 -2.8 +6.2/C FdrIntTrTFIncA m MI 11.89 ... -1.1 +1.3/D FdrIntTrTFIncAd MI 11.92 ... -1.1 +1.4/D FdrIntTrTFIncC m MI 11.92 -.2 -1.4 +.8/E FdrLtdTrTFIncA m MS 10.25 -.2 -.1 +.2/E FdrTFIncA m ML 11.68 -.1 -1.0 +1.8/E FdrTFIncAdv ML 11.69 -.1 -.9 +1.9/D FdrTFIncC m ML 11.68 -.1 -1.1 +1.3/E FloridaTFIncA m SL 10.42 ... -.5 +1.4/D FloridaTFIncC m SL 10.65 ... -.6 +.9/E FltngRtDlyAcsA m BL 8.77 +.4 +1.6 +3.3/C FltngRtDlyAcsAd BL 8.77 +.4 +1.7 +3.5/C FltngRtDlyAcsC m BL 8.77 +.4 +1.5 +2.9/D FndngsAlA m AL 14.23 +1.4 -2.1 +3.5/E FndngsAlAd AL 14.32 +1.3 -2.1 +3.7/E FndngsAlC m AL 13.98 +1.3 -2.4 +2.7/E FocedCorEqA m LG 16.34 +.8 +1.1 +2.9/E FrgnA m FV 7.97 +2.4 -1.2 +2.7/D FrgnAdv FV 7.85 +2.5 -1.3 +3.0/D FrgnC m FV 7.77 +2.2 -1.6 +1.9/E FrgnR b FV 7.80 +2.4 -1.5 +2.4/D FrgnR6 FV 7.84 +2.3 -1.3 +3.2/C FrgnSmlrCoA m FA 20.75 +.9 +1.8 +7.0/C GlbBalA1 m IH 3.12 +1.0 -1.1 +2.3/D GlbBalAdv IH 3.14 +1.3 -.7 +2.7/D GlbBalC m IH 3.10 +1.0 -1.2 +1.6/E GlbBalC1 m IH 3.12 +1.0 -1.2 +2.0/E GlbBdA m IB 11.94 -.2 +1.5 +1.5/D GlbBdAdv IB 11.89 -.1 +1.5 +1.8/C GlbBdC m IB 11.97 -.2 +1.3 +1.1/D GlbBdR b IB 11.94 -.2 +1.4 +1.3/D GlbBdR6 IB 11.89 -.1 +1.5 +1.9/C GlbOppsTrustA m WS 22.33 +.3 -1.8 +4.5/D GlbSmlrCoA m SW 10.49 +.1 -.7 +6.5/D GlbSmlrCoAdv SW 10.54 +.1 -.7 +6.8/D GlbTtlRetA m IB 12.06 -.4 +1.4 +2.1/C GlbTtlRetAdv IB 12.08 -.4 +1.5 +2.3/B GlbTtlRetC m IB 12.04 -.5 +1.2 +1.7/C GlbTtlRetR6 IB 12.06 -.4 +1.4 +2.4/B GldPrcMtlsA m SP 14.53 +2.9 -7.3 +1.7/E GldPrcMtlsAdv SP 15.40 +2.9 -7.2 +1.9/E GldPrcMtlsC m SP 13.40 +2.8 -7.5 +.9/E Gr,IncA m WS 26.69 +1.3 -2.1 +3.7/E Gr,IncAdv WS 26.73 +1.3 -2.0 +3.9/E Gr,IncC m WS 26.00 +1.3 -2.3 +2.9/E Gr,IncRet b WS 26.44 +1.3 -2.2 +3.4/E GrA m LG 95.73 +.6 +1.3 +10.9/C GrAdv LG 95.96 +.7 +1.4 +11.2/C GrAllcA m AL 19.38 +.7 +.2 +6.0/C GrAllcC m AL 18.81 +.7 ... +5.2/D GrAllcR b AL 19.12 +.7 +.1 +5.7/C GrC m LG 87.81 +.6 +1.0 +10.1/C GrOppsA m LG 38.92 +3.2 +7.3 +9.6/D GrOppsAdv LG 41.71 +3.2 +7.4 +9.8/D GrOppsC m LG 32.95 +3.2 +7.0 +8.7/E GrOppsR6 LG 42.14 +3.2 +7.4 +10.1/C GrR b LG 95.31 +.6 +1.2 +10.6/C GrR6 LG 95.88 +.7 +1.4 +11.4/B GrR6 WS 26.68 +1.4 -2.0 +4.1/E GrgTxFrIncA m SL 11.61 -.1 -1.1 +1.5/D GrgTxFrIncC m SL 11.79 -.1 -1.3 +1.0/E HYTxFrIncA m HM 9.93 +.1 -.4 +2.3/E HYTxFrIncAdv HM 9.98 +.2 -.3 +2.5/E HYTxFrIncC m HM 10.13 +.2 -.5 +1.8/E HiIncA m HY 1.83 +.5 -.9 +2.8/D HiIncAdv HY 1.83 -.1 -1.4 +2.8/E HiIncC m HY 1.85 -.1 -1.6 +2.3/E HiIncR b HY 1.86 -.1 -1.5 +2.4/E IncA m CA 2.28 +1.3 -2.1 +3.2/D IncAdv CA 2.26 +1.4 -2.1 +3.4/C IncC m CA 2.31 +1.3 -2.3 +2.7/D IncR b CA 2.24 +1.3 -2.3 +2.9/D IncR6 CA 2.26 +1.4 -2.1 +3.3/C IndiaGrA m EI 14.88 -.6 -6.8 +7.2/E IndiaGrAdv EI 15.28 -.5 -6.8 +7.4/E InsFrgnSmlrCAdv FA 25.60 +.9 +2.1 +7.6/C InsGlbEqAdv WS 10.37 +1.0 -2.1 +3.6/E InsIntlEqPrmry FV 21.86 +1.9 -.6 +2.9/D IntlBdA m IB 10.61 -.3 +1.1 +1.3/D IntlBdAdv IB 10.62 -.3 +1.2 +1.6/D IntlGrA m FG 14.93 +4.0 +3.2 +9.6/A IntlSmCpGrA m FQ 19.64 -.8 -2.5 +7.2/E IntlSmCpGrAdv FQ 19.68 -.8 -2.4 +7.4/D IntlSmCpGrR6 FQ 19.68 -.7 -2.3 +7.6/D KNTxFrTFIncA m SL 10.73 ... -.8 +1.5/D LS2025RtrTrgA m TG 12.92 +.5 -.1 +3.6/E LS2035RtrTrgA m TI 13.67 +.6 -.1 +4.4/E LsnTxFrTFIncA m SL 10.86 ... -1.0 +1.6/C LsnTxFrTFIncC m SL 11.03 -.1 -1.3 +1.1/E LwDrTtlRetA m CS 9.65 -.1 -.3 +.8/C LwDrTtlRetAdv CS 9.70 ... -.2 +1.0/B LwDrTtlRetC m CS 9.61 -.1 -.4 +.3/D MATFIncA m MT 11.47 -.1 -1.6 +2.3/A MATFIncC m MT 11.61 -.2 -1.7 +1.7/B MichiganTFIncA m SL 11.23 ... -1.1 +1.7/C MichiganTFIncC m SL 11.41 -.1 -1.3 +1.1/E MicroCpValA m SV 32.90 +1.1 -3.2 +7.7/C MicroCpValAdv SV 33.09 +1.1 -3.1 +8.0/C MnstTxFrIncA m SM 12.05 -.1 -1.4 +1.5/D MnstTxFrIncC m SM 12.19 -.1 -1.6 +1.0/E ModAllcA m MA 16.13 +.5 +.1 +4.6/C ModAllcAdv MA 16.15 +.5 +.2 +4.9/C ModAllcC m MA 15.64 +.4 -.2 +3.8/D ModAllcR b MA 16.08 +.5 ... +4.4/D MrylndTFIncA m SL 10.75 +.1 -.9 +1.6/C MrylndTFIncC m SL 10.96 ... -1.1 +1.0/E MsrTxFrIncA m SL 11.36 ... -.9 +1.4/D MsrTxFrIncAdv SL 11.37 +.1 -.8 +1.5/C MsrTxFrIncC m SL 11.48 ... -1.0 +.9/E MutA m XM 27.72 +1.4 -2.2 +3.8/E MutBeaconA m XM 16.21 +1.6 -1.6 +5.1/D MutBeaconC m XM 16.04 +1.6 -1.8 +4.3/E MutBeaconZ XM 16.36 +1.7 -1.5 +5.4/D MutC m XM 27.35 +1.3 -2.5 +3.1/E MutEuropeanA m ES 20.89 +5.0 +2.8 +2.3/E MutEuropeanC m ES 20.89 +4.9 +2.5 +1.5/E MutEuropeanR6 ES 21.51 +5.0 +2.9 +2.7/D MutEuropeanZ ES 21.52 +5.0 +2.8 +2.5/E MutFinclSvcsA m SF 23.82 +1.3 -1.6 +8.4/D MutFinclSvcsC m SF 23.63 +1.2 -1.9 +7.6/D MutFinclSvcsZ SF 23.78 +1.4 -1.5 +8.7/C MutGlbDiscvA m WS 31.63 +2.8 -.5 +3.8/E MutGlbDiscvC m WS 31.19 +2.7 -.8 +3.0/E MutGlbDiscvR b WS 31.18 +2.8 -.6 +3.5/E MutGlbDiscvZ WS 32.28 +2.8 -.4 +4.0/E MutIntlA m FV 16.15 +5.0 +1.6 +2.6/D MutQuestA m IH 15.87 +2.3 +1.3 +4.4/B MutQuestC m IH 15.56 +2.2 +1.1 +3.6/C MutQuestZ IH 16.10 +2.3 +1.4 +4.6/B MutR b XM 27.56 +1.4 -2.3 +3.6/E MutR6 XM 28.01 +1.4 -2.1 +4.2/E MutZ XM 28.02 +1.4 -2.1 +4.1/E NCTxFrIncA m SL 11.23 ... -.9 +1.1/E NCTxFrIncAdv SL 11.23 ... -.8 +1.2/E NCTxFrIncC m SL 11.41 -.2 -1.1 +.6/E NJTFIncA m MJ 11.08 ... -.7 +1.8/E NJTFIncAdv MJ 11.09 ... -.7 +1.9/D NJTFIncC m MJ 11.23 ... -.9 +1.3/E NYIntTFIncA m MN 11.30 -.1 -1.3 +1.4/C NYIntTFIncC m MN 11.34 -.1 -1.5 +.8/E NYTxFrIncA m MY 10.80 ... -1.1 +1.3/E NYTxFrIncAdv MY 10.80 -.1 -1.0 +1.3/E NYTxFrIncC m MY 10.79 -.1 -1.2 +.7/E NatrlResA m SN 27.83 +8.9 +3.2 -3.1/D NatrlResAdv SN 29.66 +8.9 +3.3 -2.8/D NatrlResC m SN 27.04 +8.8 +2.9 -3.8/D OhioTxFrIncA m MO 12.42 -.1 -1.3 +2.3/B OhioTxFrIncAdv MO 12.44 -.1 -1.2 +2.4/A OhioTxFrIncC m MO 12.59 -.2 -1.5 +1.7/C OregonTxFrIncA m SL 11.34 ... -1.1 +1.9/B OregonTxFrIncAd SL 11.35 -.1 -1.1 +2.0/B OregonTxFrIncC m SL 11.52 -.1 -1.3 +1.4/D PETxFrIncA m MP 9.75 ... -.6 +1.7/D PETxFrIncAdv MP 9.76 ... -.7 +1.8/D PETxFrIncC m MP 9.87 -.2 -.9 +1.1/E RisingDivsA m LB 59.12 +.5 -3.1 +8.3/C RisingDivsAdv LB 59.06 +.5 -3.0 +8.5/C RisingDivsC m LB 58.04 +.4 -3.3 +7.5/D RisingDivsR b LB 58.93 +.5 -3.2 +8.0/C RisingDivsR6 LB 59.06 +.5 -3.0 +8.7/C RlEsttSecA m SR 19.74 +2.0 -6.0 +2.3/D RlEsttSecC m SR 18.87 +1.9 -6.3 +1.5/E RlRetA m IP 10.03 +.8 +.2 +.3/D SmCpGrA m SG 23.37 +2.1 +6.2 +8.7/D SmCpGrAdv SG 24.99 +2.1 +6.3 +9.0/D SmCpGrC m SG 19.71 +2.0 +5.9 +7.9/D SmCpGrR6 SG 25.27 +2.1 +6.4 +9.3/C SmCpValA m SV 54.79 +.8 -1.9 +8.6/B SmCpValAdv SV 57.43 +.7 -1.8 +8.9/B SmCpValC m SV 48.57 +.7 -2.1 +7.8/C SmCpValR b SV 54.22 +.7 -2.0 +8.4/B SmMidCpGrA m MG 36.35 +1.2 +2.9 +6.2/E SmMidCpGrAdv MG 39.63 +1.2 +3.0 +6.4/D SmMidCpGrC m MG 26.03 +1.1 +2.6 +5.4/E SmMidCpGrR b MG 33.40 +1.1 +2.8 +5.9/E StratIncA m MU 9.58 -.4 -1.4 +1.5/E StratIncAdv MU 9.59 -.3 -1.4 +1.8/D StratIncC m MU 9.58 -.3 -1.6 +1.1/E StratIncR b MU 9.54 -.4 -1.5 +1.2/E TnsMnBdA m SL 10.75 -.1 -1.0 +1.4/D TtlRetA m CI 9.45 -.6 -2.6 +.4/E TtlRetAdv CI 9.50 -.7 -2.5 +.6/E TtlRetC m CI 9.38 -.8 -2.8 -.1/E TtlRetR6 CI 9.51 -.6 -2.5 +.7/D USGovtSecA m GI 5.91 -.4 -1.5 -.1/D USGovtSecAdv GI 5.93 -.4 -1.4 +.1/C USGovtSecC m GI 5.87 -.5 -1.6 -.6/E USGovtSecR6 GI 5.93 -.4 -1.4 +.2/C UtlsA m SU 18.18 +2.4 -2.1 +7.0/B UtlsAdv SU 18.32 +2.4 -2.0 +7.1/B UtlsC m SU 18.08 +2.4 -2.2 +6.4/C UtlsR b SU 18.10 +2.3 -2.3 +6.6/B UtlsR6 SU 18.32 +2.4 -2.0 +7.2/B VirginiaTFIncA m SL 10.87 ... -.7 +1.5/C VirginiaTFIncC m SL 11.05 -.1 -.9 +1.0/E WldA m WS 16.63 +3.0 -1.7 +3.4/E WldAdv WS 16.60 +3.0 -1.7 +3.7/E WldC m WS 15.80 +2.9 -2.0 +2.6/EFrost FundsGrEqInstl LG 13.51 +3.6 +6.9 +12.5/B LowDurBdInstl CS 10.15 ... +.1 +1.1/B MuniBdInstl MI 10.15 -.2 -.6 +1.2/E TtlRetBdInstl CS 10.27 -.2 -.4 +2.6/A TtlRetBdInvs b CS 10.27 -.2 -.3 +2.4/A ValEqInstl LV 8.88 +1.3 -2.0 +7.4/B FundXCnsrvUpgrader TV 38.63 +1.8 +1.1 +5.3 FlexInc MU 28.07 ... -1.2 +2.5 Upgrader XM 60.80 +2.9 +1.9 +6.1GERSPInc CI 11.16 -.8 -2.5 +1.3/B RSPUSEq LB 52.20 +.3 -.5 +8.1/CGMOAsstAllcBdIII MU 22.09 -.1 -.7 +.1/E AsstAllcBdVI MU 22.17 ... -.6 +.2/E CorPlusBdIV CI 20.99 -.6 -1.5 +1.3/B EmCtyDbtIII m EB 27.91 -2.7 -3.9 +5.8/A EmCtyDbtIV m EB 27.87 -2.7 -3.8 +5.9/A EmMktsII m EM 34.06 -5.3 -2.6 +4.8/C EmMktsIII m EM 34.15 -5.3 -2.6 +4.8/C EmMktsIV m EM 33.82 -5.3 -2.6 +4.8/C EmMktsV m EM 33.74 -5.3 -2.6 +4.9/C EmMktsVI m EM 33.83 -5.2 -2.6 +4.9/C ForeignSmCoIII m FQ 13.31 +1.8 -1.9 +6.0/E IntlEqIII FV 23.80 +1.2 -.6 +2.9/D IntlEqIV FV 23.75 +1.2 -.7 +2.9/D IntlLgMdCpEqIII FV 25.70 +1.0 -1.2 +2.3/D QualIII LB 24.31 +.7 -.5 +11.9/A QualIV LB 24.35 +.7 -.5 +12.0/A QualV LB 24.35 +.7 -.5 +12.0/A QualVI LB 24.32 +.7 -.5 +12.1/A TxMgdIntlEqsIII FV 16.85 +1.0 -.7 +2.9/D USEqIII LB 14.96 -.7 -2.9 +8.6/C USEqVI LB 14.86 -.7 -2.8 +8.7/C USTrs GS 24.98 +.2 +.6 +.6/AGabelliABCAAA d NE 10.34 -.2 -.4 +1.9/B ABCAdv m NE 10.22 -.2 -.5 +1.6/B AsstAAA m LB 57.38 -.7 -2.7 +6.3/E EqIncAAA m LB 22.28 -.4 -3.6 +4.3/E GoldAAA m SP 12.88 +2.2 -6.5 +5.1/B SmCpGrAAA m SB 55.88 +.3 -3.7 +7.9/C SmCpGrI d SB 57.20 +.3 -3.6 +8.1/C UtlsA m SU 8.85 +2.3 -1.8 +4.8/C UtlsAAA m SU 8.71 +2.3 -1.9 +4.8/D UtlsC m SU 6.11 +2.1 -1.9 +4.1/D Val25A m MB 14.92 -1.2 -3.6 +2.1/EGamcoGlbGrAAA m WS 34.86 +2.0 +4.3 +8.8/A GlbTeleCommsAAA m SC 20.55 -.4 -5.6 +.5/E GrAAA m LG 59.64 +2.8 +5.1 +12.2/BGatewayA m XR 32.63 +.9 -2.2 +4.1/BGeorge PutnamBalA m MA 19.66 +.2 -1.5 +5.6/B BalM m MA 19.38 +.2 -1.6 +5.1/C BalY MA 19.73 +.2 -1.4 +5.9/BGerstein FisherMltFctrGlRlEsSc d GR 10.87 +1.4 -2.3 +4.1/B MltFctrGrEq d LG 22.37 +1.6 +3.8 +10.2/C MltFctrIntlGrEq d FG 16.12 +1.1 +.9 +6.2/CGlenmedeCorFI CI 10.61 -.5 -2.4 +.6/D MuniInterm MI 10.78 -.1 -.9 +1.3/D QuIntlEq FB 15.56 +1.7 +1.1 +4.2/C SmCpEqAdv SB 29.75 +1.0 -1.2 +8.2/C StratEq LB 24.25 +.2 -.2 +11.6/AGoldman SachsBalStratA m TV 11.37 +.3 -1.4 +3.6 CorFIA m CI 10.13 -.7 -2.4 +.9/D CorFIInstl CI 10.17 -.7 -2.3 +1.3/C CptlGrA m LG 29.49 +1.2 +2.8 +10.3/C CptlGrC m LG 21.86 +1.1 +2.5 +9.5/D CptlGrInstl LG 32.44 +1.2 +2.9 +10.7/C DynMuniIncA m MI 15.66 +.8 +.9 +3.2/A DynMuniIncInstl MI 15.66 +.8 +1.0 +3.6/A EMEqA m EM 21.12 -4.4 -4.1 +7.9/A EMEqInstl EM 22.61 -4.4 -4.0 +8.3/A EnhIncInstl UB 9.40 +.2 +.4 +1.2/B EqGrStratA m WS 18.84 +1.5 ... +8.5 EqGrStratC m WS 17.97 +1.4 -.2 +7.7 EqIncA m LV 35.85 +1.4 -3.5 +4.1 GlbIncA m IB 12.08 -.6 -1.1 +1.4/D GlbIncInstl IB 12.06 -.6 -1.0 +1.8/C GovtIncA m GI 14.28 -.5 -1.8 +.2/C GrIncStratA m TV 13.64 +.7 -1.0 +5.2 GrIncStratC m TV 13.31 +.6 -1.3 +4.4 GrOppsA m MG 21.33 -.7 +1.1 +6.0/E GrOppsC m MG 14.71 -.7 +.9 +5.2/E GrOppsInstl MG 25.28 -.7 +1.3 +6.4/D GrStratA m IH 15.69 +1.2 -.9 +6.6 GrStratC m IH 15.63 +1.0 -1.1 +5.8 HQlFltngRtIns UB 8.73 +.3 +.6 +1.1/B HYA m HY 6.35 +.7 -1.0 +2.8/D HYInstl d HY 6.36 +.6 -1.0 +3.1/D HYMuniA m HM 9.61 +1.1 +1.9 +5.6/A HYMuniInstl d HM 9.62 +1.1 +2.1 +5.9/A IncBldrA m CA 22.11 +.9 -1.9 +2.6 IntlEqESGInstl FB 20.82 +2.9 +1.0 +4.6/C IntlEqInsA m FB 13.41 +2.3 +1.2 +8.7/A IntlEqInsIns FB 13.78 +2.3 +1.3 +9.0/A LgCpGrInsA m LG 30.68 +1.7 +2.4 +12.2/B LgCpGrInsC m LG 27.55 +1.7 +2.2 +11.4/B LgCpGrInsIns LG 31.72 +1.7 +2.6 +12.6/A LgCpValA m LV 15.03 +1.1 -3.9 +2.5/E LgCpValInsA m LV 21.42 +.5 -2.1 +8.9/A LgCpValInsInstl LV 21.40 +.5 -2.0 +9.3/A MidCpValA m MV 34.45 +.7 -2.1 +2.5/E MidCpValInstl MV 34.82 +.8 -2.0 +2.9/E RlEsttSecInstl SR 15.06 +2.1 -5.4 +2.5/C ShrtDurGovtA m GS 9.76 -.1 -.2 +.2/C ShrtDurGovtIns GS 9.73 -.1 -.1 +.5/A ShrtDurTxFrIns MS 10.46 +.1 +.4 +1.0/A SmCpEqInsIns SB 26.72 +1.7 +2.6 +10.1/A SmCpValA m SB 55.38 +1.5 -1.6 +8.2/C SmCpValInstl SB 59.85 +1.6 -1.4 +8.7/B TechOppsA m ST 24.76 +3.6 +8.6 +18.0/C TechOppsC m ST 20.51 +3.5 +8.3 +17.1/C USEqInsightsA m LB 46.83 +1.1 +.4 +9.9/A USEqInsightsIns LB 48.29 +1.1 +.5 +10.4/A USTxMgdEqA m LB 22.48 +1.2 +.5 +8.8/BGoodHavenGoodHaven d MV 23.69 +2.8 -2.1 -.3/EGovernment StreetEq LG 74.26 +.6 -1.2 +7.3/EGreen CenturyBal d MA 25.98 +.3 -1.2 +3.7/E Eq d LG 40.33 +.4 -1.2 +9.1/DGreenspringGreenspring d MA 24.13 +1.3 -.8 +6.2/AGuggenheimHYA m HY 11.10 -.2 -1.5 +4.8/A InvmGradeBdA m CI 18.37 -.4 -.9 +3.3/A LgCpValA m LV 44.76 +.4 -3.3 +8.0/A MidCpValA m SV 34.36 +2.6 -.1 +9.8/A MidCpValC m SV 24.80 +2.5 -.4 +9.0/B StylPlsLgCrA m LB 22.27 +.2 -1.9 +9.7/A StylPlsMdGrA m MG 44.72 +.2 +.2 +8.1/C WldEqIncA m WS 15.12 +.1 -1.4 +5.9/CGuideMarkCorFISvc b CI 9.06 -.6 -2.6 +.5/E EmMktsSvc b EM 16.46 -3.2 -.3 +9.5/A LgCpCorSvc b LG 17.41 +.6 -.4 +7.9/E SmMidCpCorSvc b SB 14.98 +1.5 +.7 +6.8/D WldexUSSvc b FB 9.67 +2.1 +1.8 +3.9/DGuideStone FundsAggresivAllcInv WS 12.33 +2.3 +.7 +7.6 BalAllcInv CA 12.07 +.7 -.7 +3.7 CnsrvAllcInv XY 11.42 +.4 -.4 +2.4 EqIdxInstl LB 29.21 +2.3 -.7 +10.1 EqIdxInv LB 29.21 +2.3 -.8 +9.8 ExtnddDrBdIns CL 16.96 -1.6 -4.6 +2.5 ExtnddDrBdInv CL 16.96 -1.6 -4.7 +2.2 GrAllcInv AL 12.43 +1.6 +.1 +5.3 GrEqInstl LG 26.32 +3.1 +4.5 +11.8 GrEqInv LG 26.22 +3.1 +4.4 +11.5 IntlEqInstl FB 15.93 +2.8 +1.3 +6.7 IntlEqInv FB 15.95 +2.9 +1.3 +6.4 LowDurBdInstl CS 13.26 +.1 -.1 +1.0 LowDurBdInv CS 13.26 ... -.2 +.8 MediumDurBdIns CI 14.32 -1.0 -2.2 +1.3 MediumDurBdInv CI 14.32 -1.0 -2.4 +1.0 SmCpEqInstl SB 18.54 +2.9 +1.0 +6.9 SmCpEqInv SB 18.54 +2.9 +.9 +6.6 ValEqInstl LV 22.18 +2.2 -2.5 +6.6 ValEqInv LV 22.17 +2.1 -2.7 +6.4Guinness AtkinsonChinaHK d CH 26.49 -1.3 -.2 +5.7/C GlbInvtrsInv LB 44.94 +.4 -.1 +11.5/AHSBCOppI MG 14.88 +1.3 +4.3 +8.1/CHancock HorizonBrknrdSmCpInv SB 67.60 +3.6 -.4 +7.9/CHarborBdInstl CI 11.23 -1.1 -2.3 +1.5 CnvrtSecInstl d CV 10.50 +1.5 +2.6 +3.9/D CptlApprecAdmin b LG 72.17 +3.0 +5.8 +13.5/A CptlApprecInstl LG 73.49 +3.0 +5.8 +13.8/A CptlApprecInv b LG 70.82 +3.0 +5.7 +13.4/A HYBdInstl d HY 9.87 +.4 -.4 +3.3/D IntlAdmin b FB 67.36 +1.3 ... +1.8/E IntlGrInstl FG 15.66 -.2 -.9 +6.2/C IntlInstl FB 67.54 +1.4 ... +2.0/E IntlInv b FB 66.92 +1.3 -.1 +1.6/E LgCpValInstl LB 14.72 +.5 -1.4 +11.0/A LgCpValInv b LB 14.85 +.6 -1.5 +10.6/A MidCpGrInstl MG 10.89 +1.5 +5.6 +9.9/B MidCpValInstl MV 22.49 -1.1 -4.5 +5.4/D RlRetInstl IP 9.23 -.1 -1.1 +1.1/B SmCpGrInstl SG 14.89 +1.0 +3.3 +8.0/D SmCpValInstl SB 35.67 +1.3 -1.7 +11.5/A SmCpValInv b SB 34.78 +1.3 -1.9 +11.1/AHarding LoevnerEmMktsAdv d EM 58.97 -2.6 -.4 +7.3 GlbEqAdv d WS 37.62 +.9 +1.2 +10.6 IntlEqInstl d FG 23.01 +1.5 +1.0 +7.4HartfordBalA m MA 23.53 -.4 -2.4 +4.8/C BalC m MA 23.52 -.4 -2.6 +4.1/D BalHLSIA MA 30.32 -.4 -2.3 +5.3/B BalHLSIB b MA 30.74 -.4 -2.4 +5.1/C BalIncA m CA 13.92 -.9 -4.2 +5.1/A BalIncC m CA 13.72 -.9 -4.4 +4.3/B BalIncI CA 13.92 -.9 -4.1 +5.3/A BalIncR3 b CA 13.96 -.9 -4.3 +4.8/A BalIncR4 b CA 13.97 -.9 -4.2 +5.1/A CapAppHLSIA LG 48.07 +.2 -.2 +7.0/E CapAppHLSIB b LG 47.36 +.1 -.3 +6.8/E ChecksandBalsA m MA 9.29 ... -1.6 +5.4/B ChecksandBalsC m MA 9.23 ... -1.8 +4.7/C CnsrvAllcA m CA 10.34 -.1 -1.0 +2.2/E CorEqA m LG 28.98 +.2 +.5 +9.6/D CorEqC m LG 26.54 +.2 +.3 +8.8/D CorEqY LG 29.35 +.3 +.7 +9.9/D CptlApprecA m LB 37.70 +.6 +.4 +6.8/D CptlApprecC m LB 29.27 +.5 +.1 +6.0/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 52

CptlApprecI LB 37.85 +.6 +.5 +7.1/D CptlApprecR3 b LB 41.51 +.5 +.3 +6.5/E CptlApprecR4 b LB 42.75 +.5 +.4 +6.8/D CptlApprecY LB 43.78 +.6 +.5 +7.2/D DiscpEqHLSIA LG 15.51 +.3 +.5 +9.7/D DiscpEqHLSIB b LG 15.34 +.3 +.5 +9.5/D DivandGrA m LV 24.91 -.2 -3.1 +7.9/B DivandGrC m LV 24.06 -.2 -3.3 +7.1/B DivandGrHLSIA LV 23.23 -.1 -3.0 +8.3/A DivandGrHLSIB b LV 23.11 -.2 -3.1 +8.1/A DivandGrI LV 24.80 -.1 -3.0 +8.1/A DivandGrR3 b LV 25.23 -.2 -3.2 +7.5/B DivandGrR4 b LV 25.41 -.1 -3.0 +7.9/B DivandGrR5 LV 25.51 -.1 -3.0 +8.2/A DivandGrY LV 25.51 -.1 -3.0 +8.3/A EmMktsLclDbtI XP 6.28 -4.6 -.9 +3.0/B EmMktsLclDbtY XP 6.24 -4.6 -.8 +3.1/B EqIncA m LV 19.24 -.6 -4.9 +7.7/B EqIncC m LV 19.13 -.7 -5.1 +6.9/C EqIncI LV 19.14 -.5 -4.8 +8.0/A EqIncR3 b LV 19.26 -.6 -5.0 +7.3/B EqIncR4 b LV 19.29 -.6 -4.9 +7.6/B EqIncY LV 19.43 -.6 -4.7 +8.1/A FltngRtA m BL 8.75 +.6 +1.7 +3.8/B FltngRtC m BL 8.74 +.5 +1.4 +3.1/D FltngRtHiIncA m BL 10.07 +.6 +1.7 +4.1/A FltngRtHiIncC m BL 10.07 +.6 +1.5 +3.3/C FltngRtHiIncI BL 10.08 +.6 +1.8 +4.4/A FltngRtI BL 8.76 +.6 +1.8 +4.1/A FltngRtY BL 8.74 +.6 +1.8 +4.1/A GlbAllAsstA m IH 10.61 -.2 -1.1 +4.9/A GlbAllAsstC m IH 10.46 -.3 -1.4 +4.1/B GlbCptlApprecA m WS 18.61 +.2 -1.0 +4.1/E GlbCptlApprecC m WS 17.02 +.1 -1.3 +3.3/E GlbCptlApprecI WS 19.18 +.2 -.9 +4.4/E GlbEqIncA m WS 12.56 +.5 -1.6 +4.9/D GlbGrHLSIA WS 29.18 +1.5 +4.6 +12.6/A GlbGrHLSIB b WS 28.88 +1.4 +4.5 +12.3/A GlbRlAsstY IH 9.64 +3.8 +2.2 +2.3/D GrAllcA m AL 12.33 +.4 -.2 +4.2/D GrAllcC m AL 12.12 +.3 -.4 +3.4/E GrOppsA m LG 44.97 +2.5 +5.2 +11.3/B GrOppsC m LG 28.88 +2.5 +4.9 +10.4/C GrOppsHLSIA LG 40.47 +2.6 +5.3 +11.9/B GrOppsHLSIB b LG 38.85 +2.6 +5.3 +11.7/B GrOppsI LG 46.97 +2.6 +5.3 +11.5/B GrOppsR4 b LG 47.43 +2.6 +5.2 +11.2/B GrOppsY LG 50.07 +2.6 +5.3 +11.7/B HCA m SH 33.47 -.1 -.2 +4.9/B HCC m SH 27.33 -.1 -.5 +4.1/B HCHLSIA SH 22.46 ... ... +5.3/A HCI SH 35.11 -.1 -.1 +5.1/B HYA m HY 7.27 +.4 -.9 +3.5/C HYC m HY 7.25 +.3 -1.2 +2.8/D HYHLSIA HY 8.12 +.4 -1.0 +4.0/B HYHLSIB b HY 7.98 +.4 -1.0 +3.8/B InPlusA m IP 10.39 -.1 -1.0 +.7/C InPlusC m IP 9.97 -.1 -1.1 .../E InPlusI IP 10.58 ... -.8 +1.0/B IntlGrA m FG 15.67 +.8 +2.1 +6.1/C IntlOppsA m FB 16.87 +.1 -.5 +4.8/B IntlOppsC m FB 14.72 +.1 -.7 +4.1/C IntlOppsHLSIA FB 17.40 +.1 -.3 +5.5/A IntlOppsHLSIB b FB 17.60 +.1 -.5 +5.2/B IntlOppsI FB 16.78 +.2 -.4 +5.1/B IntlOppsR4 b FB 17.45 +.1 -.5 +4.9/B IntlOppsR5 FB 17.61 +.1 -.4 +5.2/B IntlOppsY FB 17.71 +.1 -.4 +5.3/B IntlSmCoA m FR 16.91 +.4 +1.2 +8.1/D IntlSmCoY FR 17.23 +.5 +1.4 +8.7/D IntlValY FV 17.76 +1.9 +.7 +9.0/A MidCpA m MG 30.96 +1.6 +3.1 +10.9/A MidCpC m MG 22.66 +1.6 +2.9 +10.1/B MidCpHLSIA MG 41.40 +1.7 +3.2 +11.3/A MidCpHLSIB b MG 40.42 +1.6 +3.2 +11.1/A MidCpI MG 31.82 +1.7 +3.2 +11.2/A MidCpR3 b MG 34.39 +1.6 +3.0 +10.6/B MidCpR4 b MG 35.67 +1.6 +3.1 +10.9/A MidCpR5 MG 36.59 +1.6 +3.2 +11.3/A MidCpValA m MB 15.24 -.7 -3.0 +4.6/D MidCpValHLSIA MB 12.25 -.6 -2.8 +5.1/D MidCpValHLSIB b MB 12.15 -.6 -2.8 +4.9/D MidCpY MG 36.92 +1.7 +3.2 +11.4/A ModAllcA m MA 12.02 +.2 -.5 +3.6/E ModAllcC m MA 11.81 +.2 -.8 +2.9/E MuniOppsA m MI 8.47 +.1 -.5 +2.4/A MuniOppsC m MI 8.47 -.1 -.9 +1.6/C MuniOppsI MI 8.49 +.1 -.4 +2.7/A MuniRlRetA m MI 9.14 +.1 -.4 +2.1/B QualityValueA m LV 19.80 -.5 -2.8 +4.6/E SchrEMEqA m EM 16.45 -3.4 -1.4 +6.9/B SchrEMEqI EM 16.42 -3.4 -1.3 +7.1/A SchrInStkI FB 13.19 +1.0 -.4 +5.3/B SchrUSSCOpI SG 26.93 +1.6 -1.1 +9.3/C SchrUSSMCOpI MB 14.31 ... -3.4 +8.5/A ShrtDurA m CS 9.74 +.2 -.1 +1.4/A ShrtDurC m CS 9.73 ... -.5 +.6/D ShrtDurI CS 9.75 +.1 -.1 +1.6/A SmCoA m SG 21.91 +2.0 +3.9 +5.7/E SmCoHLSIA SG 21.26 +2.3 +4.1 +6.3/E SmCoHLSIB b SG 19.73 +2.2 +4.0 +6.0/E SmCpCorA m SB 13.67 +.8 -.2 +5.1/E SmCpGrA m SG 56.78 +1.3 +1.7 +8.7/D SmCpGrHLSIA SG 32.71 +1.3 +1.8 +9.3/C SmCpGrHLSIB b SG 31.82 +1.3 +1.7 +9.0/D SmCpGrI SG 58.70 +1.3 +1.8 +9.0/D SmCpGrY SG 61.80 +1.3 +1.8 +9.1/D SmMidCpEqHLSIA SB 8.66 +.3 -1.7 +6.3/D StkHLSIA LB 78.09 -.2 -1.9 +8.5/C StkHLSIB b LB 78.00 -.2 -1.9 +8.2/C StratIncA m MU 8.62 -.4 -.7 +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 -.4 -2.1 +1.5/B TtlRetBdC m CI 10.15 -.5 -2.3 +.7/D TtlRetBdHLSIA CI 11.10 -.4 -1.9 +2.0/A TtlRetBdHLSIB b CI 11.03 -.5 -2.0 +1.8/A TtlRetBdY CI 10.22 -.4 -1.9 +1.9/A USGovtSecHLSIA CI 10.11 -.3 -1.0 +.7/D USGovtSecHLSIB b CI 10.08 -.4 -1.2 +.4/E UltrShrtBdHLSIA UB 10.09 +.1 +.3 +.7/D UltrShrtBdHLSIB b UB 10.07 +.1 +.2 +.5/E ValHLSIA LV 15.56 -.1 -3.1 +6.2/C ValHLSIB b LV 15.52 -.1 -3.1 +5.9/D WldBdA m IB 10.52 ... +.5 +1.2/D WldBdC m IB 10.34 ... +.3 +.5/E WldBdI IB 10.58 ... +.6 +1.4/D WldBdY IB 10.61 ... +.6 +1.6/DHeartlandSelValInv m MV 27.89 +1.8 -.7 +7.7/B ValInv m SV 41.53 +2.5 +.8 +4.4/E ValPlusInv m SV 33.12 +3.1 -.4 +5.4/DHennessyCrnrstnGrInv b SB 23.53 +1.5 -2.6 +6.2/D CrnrstnLgGrInv b LV 11.79 -2.2 -3.8 +5.2/D CrnrstnMC30Ins MB 19.60 +5.1 -3.3 +5.4/C CrnrstnMC30Inv b MB 19.06 +5.1 -3.4 +5.0/D CrnrstnValInv b LV 19.19 +.9 -2.5 +7.3/B EqandIncInstl MA 14.65 ... -2.6 +4.4 EqandIncInv b MA 15.52 -.1 -2.8 +4.0 FocInstl MG 88.44 +1.3 -2.5 +7.3/D FocInv b MG 86.07 +1.3 -2.6 +6.9/D GasUtilityInv b SU 28.20 +3.7 -3.6 +1.6/E JapanInstl JS 36.50 +.5 +2.0 +14.9/A JapanInv b JS 35.47 +.5 +1.8 +14.5/A SmCpFinclInv b SF 24.42 +1.1 +1.2 +14.0/B TtlRetInv b MA 13.07 +1.0 -2.9 +6.4/AHighlandFIA m CI 12.69 -.1 -.7 +2.1/A GlbAllcA m IH 8.44 +3.2 +1.8 -2.4/E PremGrEqA m LG 26.60 +.6 -1.6 +8.8/DHodgesRetail m MG 47.71 +.3 -3.7 +8.7/B SmCpRetail m SB 19.88 +2.8 +2.6 +4.4/EHomesteadShrtTrmBd CS 5.17 +.2 +.3 +1.2/B ShrtTrmGovtSec GS 5.12 -.3 -.2 +.4/B SmCoStk SB 42.17 -1.4 -4.4 +6.4/D StkIdx LB 19.78 +.7 -1.2 +9.3/B Val LV 53.45 +.1 -3.3 +8.1/AHood RiverSmCpGrInstl d SG 38.64 +2.0 +2.3 +10.1/CHotchkis & WileyDiversValInstl LV 18.32 +1.4 -2.8 +7.3/B HYA m HY 11.91 +.5 -.3 +4.4/B HYI d HY 11.98 +.5 -.3 +4.7/A LgCpValA m LV 32.61 +1.5 -2.5 +7.6/B LgCpValI LV 32.81 +1.5 -2.4 +7.9/B MidCpValA m MV 37.98 +5.4 +2.6 +4.2/E MidCpValI MV 38.60 +5.5 +2.7 +4.4/E SmCpValA m SV 61.12 +5.9 +1.7 +5.1/D SmCpValI SV 61.48 +5.9 +1.8 +5.3/D ValOppsA m XM 29.75 +3.6 +.9 +7.3/B ValOppsC m XM 27.65 +3.6 +.7 +6.5/C ValOppsIns XM 29.72 +3.6 +1.0 +7.6/AHussmanStratGr d NE 6.49 -1.4 +3.5 -8.9/E StratTtlRet d TV 11.88 -.5 -1.0 +1.4/EICMSmCo SB 33.01 +2.1 -.2 +12.5/AICONEmMktsS EM 16.91 -3.2 +3.4 +5.1/C EngyS EE 12.46 +10.8 -2.8 -5.6/C HCS SH 16.50 +3.5 +1.0 +2.5/B InfrmatnTechS ST 15.93 +.7 +.7 +15.7/D NatrlResS SN 16.10 +1.9 +.6 +3.6/BINVESCOAmericanValA m MV 38.07 +2.4 +2.6 +4.5/E AmericanValC m MV 31.33 +2.3 +2.4 +3.7/E AsiaPacGrA m PJ 34.10 -2.1 -3.6 +5.3/E AsiaPacGrC m PJ 31.37 -2.2 -3.9 +4.5/E BalRkAllcA m IH 10.77 +1.3 -.6 +3.8/C BalRkAllcC m IH 10.27 +1.3 -.9 +3.0/C BalRkAllcR5 IH 10.94 +1.4 -.5 +4.0/B BalRkAllcY IH 10.94 +1.4 -.5 +4.0/B ChtrA m LB 17.78 +.7 -1.5 +4.1/E ChtrC m LB 16.70 +.7 -1.8 +3.3/E ComStkA m LV 26.32 +1.7 -1.7 +7.6/B ComStkC m LV 26.30 +1.6 -2.0 +6.7/C CorpBdA m TW 7.08 -.9 -3.1 +2.8/B CorpBdC m TW 7.13 -1.1 -3.4 +2.0/C DivIncA m LV 22.62 -.7 -7.0 +6.1/D DivIncInv b LV 22.84 -.6 -6.9 +6.1/D DiversDivA m LV 19.48 +.3 -3.9 +5.6/D DiversDivC m LV 19.23 +.3 -4.1 +4.8/E DiversDivInv b LV 19.46 +.3 -3.9 +5.6/D DvlpngMktsA m EM 35.18 -6.4 -6.5 +5.0/C DvlpngMktsC m EM 34.28 -6.4 -6.7 +4.2/D EndeavorA m MB 19.26 -.6 -4.2 +5.7/C EngyA m EE 25.73 +10.0 +2.3 -8.6/D EngyC m EE 22.01 +9.9 +2.0 -9.3/D EngyInv b EE 25.62 +10.0 +2.2 -8.6/D EqWtSP500A m LB 58.83 +.2 -1.9 +7.7/D EqWtSP500C m LB 56.34 +.2 -2.1 +6.9/D EqWtSP500Y LB 59.40 +.3 -1.8 +8.0/C EqandIncA m MA 10.68 +.4 -2.2 +6.1/A EqandIncC m MA 10.49 +.5 -2.3 +5.3/B EuropeanGrA m ES 39.81 -.3 -3.5 +4.9/B EuropeanGrC m ES 37.02 -.3 -3.7 +4.1/C EuropeanGrInv b ES 39.71 -.3 -3.5 +4.9/B EuropeanSmCoA m ES 16.47 -.1 -.7 +11.6/A Exch LV 574.23 +2.4 +.7 +5.8/D FltngRtA m BL 7.59 +.5 +1.7 +3.6/B FltngRtC m BL 7.55 +.3 +1.4 +3.1/D GlbCorEqA m WS 16.04 +1.1 -1.0 +6.1/C GlbCorEqC m WS 15.25 +1.0 -1.2 +5.3/D GlbGrA m WS 31.18 -1.1 -2.5 +3.2/E GlbLwVlEqYldA m WS 13.90 +4.0 +.6 +2.8/E GlbRlEsttA m GR 13.23 +1.5 -1.7 +2.1/D GlbSmMidCpGrA m SW 19.37 +1.2 -2.2 +4.7/E GldPrcMtlsA m SP 3.83 +2.4 -7.9 +2.1/E GldPrcMtlsInv b SP 3.86 +2.7 -7.7 +2.1/E GrAllcA m AL 15.89 +1.3 -1.0 +4.9 GrAllcC m AL 15.71 +1.2 -1.3 +4.1 GrandIncA m LV 26.21 +.9 -2.5 +8.1/A GrandIncC m LV 25.89 +.8 -2.7 +7.3/B HCA m SH 34.76 +1.3 -2.2 -1.9/E HCInv b SH 34.77 +1.3 -2.2 -1.9/E HYA m HY 4.09 +.7 -.7 +3.1/D HYC m HY 4.07 +.4 -1.2 +2.2/E HYInv b HY 4.09 +.7 -.7 +3.1/D HYMuniA m HM 9.96 +.6 -.2 +4.9/A HYMuniC m HM 9.93 +.5 -.4 +4.1/B HYR5 HY 4.08 +.7 -.6 +3.4/C IntermTrmMnIncA m MI 10.97 +.2 -.7 +2.2/B IntlAllcA m FB 12.06 +.8 -1.2 +3.6 IntlGrA m FG 35.36 -.8 -2.5 +2.3/E IntlGrC m FG 32.47 -.8 -2.8 +1.5/E IntlGrR5 FG 35.92 -.7 -2.4 +2.6/E IntlSmCoA m FQ 19.09 -.1 -1.2 +8.1/D LtdTrmMnIncA m MS 11.16 -.1 -.7 +.7/B LtdTrmMnIncA2 f MS 11.17 -.1 -.6 +1.0/A MidCpCorEqA m MB 20.73 -.6 -3.7 +4.6/D MidCpCorEqC m MB 12.26 -.6 -4.0 +3.8/D MidCpCorEqR b MB 19.84 -.6 -3.8 +4.3/D MidCpGrA m MG 39.18 +1.5 +3.8 +6.6/D MidCpGrC m MG 29.27 +1.4 +3.5 +5.8/E ModAllcA m MA 13.41 +.8 -1.2 +3.9 ModAllcC m MA 13.30 +.8 -1.4 +3.1 MuniIncA m ML 13.17 +.1 -.7 +2.8/B NYTxFrIncA m MY 15.27 ... -1.0 +2.2/C PETxFrIncA m MP 16.07 ... -.7 +2.6/A QualIncA m CI 11.57 -.4 -2.0 +.9/D RlEsttA m SR 20.06 +1.1 -5.5 +3.8/B RlEsttC m SR 19.94 +1.1 -5.7 +3.1/C SP500IdxA m LB 28.53 +.7 -1.2 +9.3/B SP500IdxC m LB 27.51 +.6 -1.5 +8.5/C SP500IdxY LB 28.87 +.7 -1.2 +9.6/B SelCoA m SB 18.34 -1.6 -2.4 +6.6/D SelCoC m SB 15.42 -1.7 -2.7 +5.8/D ShTBdA m CS 8.49 +.1 -.2 +1.3/B ShTBdC b CS 8.48 -.1 -.5 +.9/C SmCpDiscvA m SG 10.13 +3.1 +4.9 +7.8/D SmCpEqA m SB 15.23 ... -.8 +4.8/E SmCpGrA m SG 38.92 +2.9 +4.3 +10.6/B SmCpGrInv b SG 40.91 +2.9 +4.3 +10.6/B SmCpGrR b SG 36.04 +2.9 +4.2 +10.3/C SmCpGrR5 SG 43.89 +2.9 +4.5 +11.0/B SmCpValA m SV 18.34 +.3 -3.3 +5.6/D SmCpValC m SV 13.15 +.2 -3.6 +4.8/E SummitP b LG 20.75 +2.3 +4.3 +12.1/B TechA m ST 47.40 +3.2 +7.2 +13.6/E TechInv b ST 47.13 +3.2 +7.2 +13.7/E TechSectA m ST 23.70 +3.4 +7.3 +13.4/E USGovtA m GI 8.62 -.5 -1.6 +.3/BIVAIntlA m FQ 17.72 +.2 -.6 +4.1/E IntlI d FQ 17.75 +.2 -.5 +4.4/E WldwideA m IH 18.74 ... -.7 +4.3/B WldwideC m IH 18.31 -.1 -1.0 +3.5/C WldwideI d IH 18.80 ... -.6 +4.5/BIntrepidCptlInv m MA 11.61 +.8 -3.1 +2.6/E EnduranceInv m SV 13.88 -.1 -1.9 +.4/E361MgdFutsStratI FF 11.46 +.6 -2.1 -1.0/B MgdFutsStratInv b FF 11.28 +.5 -2.3 -1.2/BInvestEdBal m MA 11.57 +.3 -.7 +5.0/C Cnsrv m CA 10.57 -.1 -1.0 +2.6/D Gr m AL 12.55 +.4 -.5 +6.3/BIronBridgeSMIDCp MG 11.77 +3.0 +3.6 +8.3/C SmCp SG 17.65 +2.1 +3.1 +7.3/EIronclad FundsMgdRk d XR 10.66 +3.0 +4.6 +2.8/CIvyAsstStratA m IH 24.11 +1.0 +1.0 +.1/E AsstStratB m IH 22.61 +.9 +.8 -.6/E AsstStratC m IH 22.78 +1.0 +.8 -.6/E AsstStratI IH 24.42 +1.0 +1.1 +.4/E AsstStratR b IH 23.81 +1.0 +.9 -.2/E AsstStratY b IH 24.17 +1.0 +1.0 +.1/E BalA m MA 24.57 -.2 -1.2 +2.8/E BalB m MA 24.29 -.2 -1.4 +2.0/E BalC m MA 24.37 -.2 -1.4 +2.1/E CorEqA m LG 14.78 +.9 +1.1 +6.9/E CorEqC m LG 12.68 +.8 +.8 +6.0/E CundillGlbValA m WS 18.32 +2.1 -3.1 +2.5/E EmMktsEqA m EM 20.35 -5.1 -3.4 +5.4/C EmMktsEqC m EM 17.46 -5.1 -3.6 +4.6/C EmMktsEqI EM 21.02 -5.1 -3.3 +5.8/B EmMktsEqY b EM 20.75 -5.1 -3.4 +5.5/C EngyA m EE 12.86 +13.3 +3.9 -5.3/C EuropeanOppsA m ES 33.38 +2.8 +2.2 +4.2/C EuropeanOppsI ES 33.69 +2.9 +2.3 +4.7/B GlbBdA m MU 9.61 -.6 -1.1 +2.0/D GlbBdI MU 9.61 -.5 -1.0 +2.2/C GlbGrA m WS 47.60 +2.6 +4.6 +6.8/C GlbGrI WS 48.58 +2.7 +4.7 +7.2/B GlbIncAllcA m IH 15.33 +1.5 -1.5 +2.9/D GlbIncAllcI IH 15.47 +1.4 -1.4 +3.2/C HiIncA m HY 7.46 +.3 +.8 +4.5/A HiIncB m HY 7.46 +.2 +.6 +3.7/C HiIncC m HY 7.46 +.2 +.6 +3.8/C HiIncI HY 7.46 +.3 +.9 +4.8/A HiIncY b HY 7.46 +.3 +.8 +4.5/A IntlCorEqA m FB 20.39 +2.8 +.8 +4.2/C IntlCorEqC m FB 18.13 +2.7 +.6 +3.5/D IntlCorEqI FB 20.52 +2.8 +.9 +4.6/C IntlCorEqY b FB 20.53 +2.8 +.8 +4.3/C LgCpGrA m LG 22.89 +2.2 +5.2 +11.9/B LgCpGrC m LG 19.05 +2.1 +4.9 +11.1/C LgCpGrI LG 24.05 +2.3 +5.3 +12.2/B LtdTrmBdA m CS 10.62 ... -.9 +.7/C LtdTrmBdC m CS 10.62 -.1 -1.1 .../E LtdTrmBdI CS 10.62 ... -.8 +1.0/B MgdIntlOppsA m FB 11.93 +1.2 +.3 +4.0/D MicroCpGrA m SG 27.26 +5.9 +7.8 +6.0/E MidCpGrA m MG 24.04 +1.9 +4.9 +8.3/C MidCpGrC m MG 20.47 +1.8 +4.7 +7.5/C MidCpGrI MG 25.89 +1.9 +5.0 +8.6/C MidCpGrR b MG 23.44 +1.9 +4.8 +7.9/C MidCpGrY b MG 25.11 +1.9 +4.9 +8.3/C MuniBdA m MI 11.68 ... -.5 +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 15.39 +5.3 -1.8 -4.3/E NaturalResI SN 16.10 +5.2 -1.6 -3.8/D SciAndTechA m ST 64.57 +.7 +1.6 +7.9/E SciAndTechC m ST 55.51 +.7 +1.3 +7.2/E SciAndTechY b ST 68.10 +.7 +1.6 +8.0/E SciandTechI ST 71.03 +.7 +1.7 +8.3/E SciandTechR b ST 62.92 +.7 +1.5 +7.6/E SecCrBdA m CI 10.46 -.6 -2.0 +1.8/A SecReEsSecsA m SR 22.66 +1.8 -6.2 +2.5/C SecReEsSecsY b SR 22.69 +1.8 -6.2 +2.7/C SmCpGrA m SG 18.83 +2.1 +5.7 +11.9/A SmCpGrC m SG 15.12 +2.0 +5.4 +11.2/B SmCpGrInstl SG 24.63 +2.2 +5.8 +12.3/A SmCpGrY b SG 23.25 +2.1 +5.7 +12.0/A SmCpValA m SB 18.92 +4.5 -.4 +11.0/A TxMgdEqA m LG 25.92 +2.1 +5.0 +10.6/C ValA m LV 23.01 -.6 -3.2 +5.0/EJPMorganCATaxFrBdA m MF 10.62 ... -.9 +1.4/D CATaxFrBdC m MF 10.53 -.1 -1.1 +.8/E CATaxFrBdI MF 10.39 ... -.9 +1.4/D CPBondA m CI 8.03 -.7 -2.2 +1.4/B CPBondC m CI 8.08 -.7 -2.4 +.8/D CPBondI CI 8.03 -.6 -2.0 +1.6/B CPBondR6 CI 8.04 -.5 -2.0 +1.8/A CoreBondA m CI 11.25 -.6 -2.1 +1.0/C CoreBondC m CI 11.32 -.8 -2.3 +.4/E CoreBondI CI 11.24 -.6 -2.1 +1.2/C CoreBondR5 CI 11.23 -.6 -2.0 +1.4/B CoreBondR6 CI 11.26 -.6 -1.9 +1.5/B DiversiedA m MA 17.32 -.1 -1.8 +5.1/C DiversiedI MA 17.42 -.1 -1.7 +5.4/B DiversiedL MA 17.39 -.1 -1.6 +5.6/B DynamicSmCpGrA m SG 24.66 +2.5 +6.6 +15.3/A DynamicSmCpGrI SG 28.23 +2.5 +6.6 +15.6/A EmMktsDebtA m EB 7.87 -2.8 -4.3 +3.3/D EmMktsDebtI EB 7.88 -2.8 -4.3 +3.5/C EmMktsEqA m EM 28.11 -3.4 -3.4 +7.7/A EmMktsEqC m EM 27.28 -3.4 -3.6 +7.2/A EmMktsEqI EM 28.79 -3.3 -3.4 +8.0/A EmMktsEqL EM 28.99 -3.3 -3.3 +8.1/A EqIncA m LV 16.43 -.8 -3.7 +7.9/B EqIncI LV 16.71 -.7 -3.5 +8.2/A EquityIndexA m LB 40.31 +.6 -1.2 +9.4/B EquityIndexC m LB 39.94 +.6 -1.4 +8.7/C EquityIndexI LB 40.36 +.7 -1.1 +9.7/A GovernmentBondI GI 10.21 -.6 -1.8 +.6/A GrowthAdvtgA m LG 20.67 +2.6 +5.1 +13.2/A GrowthAdvtgI LG 21.26 +2.7 +5.1 +13.4/A GrowthAndIncA m LV 48.73 -.5 -2.8 +8.1/A HighYieldA m HY 7.19 +.5 -.7 +3.4/C HighYieldC m HY 7.21 +.6 -.9 +2.9/D HighYieldI HY 7.23 +.5 -.6 +3.7/C HighYieldR5 HY 7.24 +.5 -.6 +3.7/C HighYieldR6 HY 7.24 +.7 -.4 +3.8/B IntermTxFrBdA m MI 10.77 -.2 -1.1 +1.1/E IntermTxFrBdI MI 10.59 -.1 -.9 +1.4/D IntlEqA m FB 17.88 +1.5 -.9 +4.4/C IntlEqI FB 18.16 +1.5 -.8 +4.7/B IntlRsrchEnhEqA m FB 18.84 +2.2 +.5 +4.8/B IntlRsrchEnhEqI FB 19.06 +2.3 +.5 +5.0/B IntlValueA m FV 14.32 +2.4 +.1 +3.4/C IntlValueI FV 14.67 +2.4 +.2 +3.7/C IntlValueL FV 14.60 +2.4 +.2 +3.8/B IntrepidAmrA m LB 40.00 +.7 +.2 +8.8/C IntrepidAmrI LB 41.14 +.7 +.3 +9.1/B IntrepidErpnA m ES 26.43 +1.7 -.6 +3.2/D IntrepidErpnI ES 26.94 +1.7 -.5 +3.5/C IntrepidErpnL ES 27.17 +1.8 -.5 +3.7/C IntrepidGrR5 LG 56.91 +1.3 +1.7 +12.1/B IntrepidGrowthA m LG 56.73 +1.2 +1.6 +11.6/B IntrepidGrowthI LG 57.62 +1.2 +1.7 +11.9/B IntrepidIntlA m FB 22.19 +1.9 +.6 +4.5/C IntrepidIntlI FB 23.07 +1.9 +.7 +4.8/B IntrepidMidCapA m MB 22.17 ... -1.7 +5.7/C IntrepidMidCapC m MB 18.74 ... -1.8 +5.1/D IntrepidMidCapI MB 23.38 ... -1.6 +5.9/C IntrepidValueA m LV 33.96 +.3 -1.0 +6.1/D IntrepidValueI LV 34.14 +.4 -1.0 +6.2/C IntrepidValueR5 LV 34.24 +.4 -.9 +6.4/C InvCnsrvGrA m CA 12.57 -.1 -1.1 +3.3/C InvCnsrvGrC m CA 12.51 -.1 -1.3 +2.8/D InvCnsrvGrI CA 12.64 -.1 -1.1 +3.6/C InvGrIncA m AL 17.24 +.3 -.8 +6.1/C InvGrIncC m AL 16.74 +.3 -.9 +5.5/C InvGrIncI AL 16.97 +.4 -.7 +6.4/B InvestorBalA m MA 15.20 +.1 -1.0 +4.9/C InvestorBalC m MA 14.96 +.1 -1.2 +4.3/D InvestorBalI MA 15.23 +.1 -.9 +5.1/C InvestorGrowthA m XM 20.54 +.5 -.7 +7.6/A InvestorGrowthC m XM 19.20 +.5 -.9 +7.0/C InvestorGrowthI XM 20.98 +.6 -.6 +7.9/A LCapGrA m LG 40.12 +3.0 +6.7 +13.3/A LCapGrI LG 40.50 +3.0 +6.8 +13.5/A LargeCapValueA m LV 14.94 -.6 -5.1 +9.8/A LargeCapValueI LV 14.69 -.6 -5.1 +9.9/A LtdDurBdA m CS 9.97 +.1 +.2 +.9/C LtdDurBdI CS 9.97 +.1 +.3 +1.1/B LtdDurBdR6 CS 9.98 +.1 +.2 +1.3/B MCapValA m MB 38.00 -.8 -3.6 +5.6/C MCapValC m MB 36.52 -.9 -3.7 +5.1/D MCapValI MB 38.43 -.8 -3.5 +5.8/C MCapValL MB 38.91 -.8 -3.4 +6.1/C MidCapEquityI MG 50.66 ... -.3 +7.4/D MidCapGrowthA m MG 29.92 +.7 +2.7 +8.2/C MidCapGrowthC m MG 23.66 +.6 +2.5 +7.7/C MidCapGrowthI MG 34.37 +.7 +2.8 +8.5/C MktExpnEnhIdxA m SB 11.21 +.6 -1.1 +9.2/B MktExpnEnhIdxI SB 11.36 +.6 -1.0 +9.5/B MortgBackedScA m CI 11.19 -.5 -1.1 +1.4/B MortgBackedScI CI 10.91 -.5 -1.1 +1.7/B MortgBackedScR6 CI 10.91 -.4 -1.0 +1.8/A MunicipalIncA m MI 9.47 -.2 -1.4 +1.4/D MunicipalIncI MI 9.41 -.2 -1.2 +1.7/C NYTxFrBdA m MN 6.67 -.2 -1.1 +1.0/E NYTxFrBdC m MN 6.67 -.2 -1.3 +.4/E NYTxFrBdI MN 6.70 -.2 -1.0 +1.3/D RealtyIncomeL SR 12.50 +2.0 -5.6 +2.1/D RsrchMktNetrlL NE 15.13 -.1 +.1 +.8/D ScapEqA m SB 49.87 +1.3 +.5 +10.3/A ScapEqC m SB 37.24 +1.3 +.3 +9.7/A ScapEqI SB 57.54 +1.4 +.6 +10.6/A ScapEqR5 SB 57.69 +1.4 +.6 +10.8/A ShDurBdA m CS 10.66 -.1 -.4 +.2/E ShDurBdI CS 10.67 ... -.4 +.4/D ShDurBdR6 CS 10.67 ... -.3 +.7/C SmallCapCoreR5 SB 54.46 +2.7 +2.2 +9.6/B SmallCapGrowthA m SG 17.13 +2.5 +6.5 +15.2/A SmallCapGrowthI SG 18.89 +2.5 +6.7 +15.5/A SmallCapGrowthL SG 19.44 +2.5 +6.7 +15.7/A SmallCapValueA m SV 28.84 +2.7 -.2 +7.0/D SmallCapValueI SV 30.58 +2.7 -.1 +7.2/C SmallCapValueR5 SV 30.60 +2.7 -.1 +7.4/C SmallCapValueR6 SV 30.64 +2.7 ... +7.5/C SmtRetr2020A m TE 19.36 -.1 -1.5 +4.3/C SmtRetr2020I TE 19.42 -.2 -1.5 +4.4/C SmtRetr2020R5 TE 19.45 -.1 -1.4 +4.6/B SmtRetr2030A m TH 21.00 ... -1.5 +5.5/C SmtRetr2030I TH 21.05 ... -1.5 +5.6/C SmtRetr2030R5 TH 21.11 ... -1.4 +5.8/C SmtRetr2040A m TJ 22.12 ... -1.7 +6.2/C SmtRetr2040I TJ 22.19 +.1 -1.6 +6.4/C SmtRetr2040R5 TJ 22.25 +.1 -1.5 +6.5/C SmtRetrIncI RI 18.25 -.2 -1.5 +3.5/B SmtRetrIncR5 RI 18.28 -.2 -1.5 +3.6/B TaxAwareEqI LG 32.88 +.3 -1.6 +9.7/D TaxAwrRlRetI MS 9.37 ... -.1 +1.7/A TaxFreeBondA m ML 11.78 ... -1.3 +2.2/D TaxFreeBondI ML 11.73 ... -1.2 +2.4/C USEquityA m LB 15.91 +.3 -1.9 +8.7/C USEquityC m LB 15.44 +.2 -2.1 +8.2/C USEquityI LB 15.95 +.3 -1.9 +8.9/B USEquityL LB 15.98 +.3 -1.8 +9.1/B USEquityR5 LB 15.98 +.3 -1.8 +9.1/B USLCpCrPlsA m LB 29.03 +1.0 -1.9 +8.2/C USLCpCrPlsC m LB 27.66 +.9 -2.1 +7.7/D USLCpCrPlsI LB 29.42 +1.0 -1.8 +8.5/C USLCpCrPlsR5 LB 29.55 +1.0 -1.8 +8.7/C USRsrchEnhEqI LB 27.61 +.3 -2.2 +7.3/D USRsrchEnhEqL LB 27.57 +.3 -2.2 +7.4/D USRsrchEnhEqR6 LB 27.57 +.3 -2.2 +7.5/D USSmallCompI SB 18.79 +2.0 +.5 +7.7/C USSmallCompL SB 18.77 +2.0 +.5 +7.8/C ValueAdvtgA m LV 34.30 -.6 -4.3 +5.7/D ValueAdvtgC m LV 34.15 -.7 -4.4 +5.2/D ValueAdvtgI LV 34.50 -.6 -4.2 +6.0/D ValueAdvtgL LV 34.51 -.6 -4.2 +6.2/CJames AdvantageBalGldRnR b CA 23.16 -.6 -3.6 +.9/EJanus HendersonBalancedC m MA 32.47 +.2 -.2 +5.8/B BalancedS b MA 32.76 +.2 ... +6.4/A BalancedT MA 32.81 +.2 +.1 +6.7/A ContrarianT MB 19.38 +.4 +2.6 +1.4/E EnterpriseS b MG 117.91 -.3 +2.9 +12.0/A EnterpriseT MG 120.50 -.3 +3.0 +12.3/A EuropeanFocusA m ES 33.82 +3.4 -2.5 -1.0/E EuropeanFocusC m ES 31.71 +3.3 -2.8 -1.8/E FlexibleBondT CI 10.02 -.5 -2.3 +.8/D FortyA m LG 33.24 +1.7 +5.3 +12.6/B FortyS b LG 32.01 +1.7 +5.3 +12.4/B GlobalEqIncA m FV 7.76 +2.0 -1.4 +4.7/B GlobalEqIncC m FV 7.70 +2.0 -1.7 +3.9/B GlobalLifeSciT SH 56.57 +1.5 +3.6 +2.0/C GlobalResearchS b WS 80.70 +.7 +1.0 +5.6/D GlobalResearchT WS 79.55 +.7 +1.1 +5.9/C GlobalSelectT WS 16.95 -.4 +.5 +7.1/B GlobalTechT ST 32.97 +1.6 +7.5 +20.8/A GrowthAndIncT LB 53.55 ... -2.4 +10.7/A High-YieldT HY 8.23 +.1 -.9 +4.0/B MidCapValueS b MV 16.46 -.4 -3.5 +7.4/B MidCapValueT MV 16.34 -.4 -3.4 +7.7/B OverseasS b FB 33.35 +1.2 +2.1 +1.2/E OverseasT FB 33.37 +1.2 +2.2 +1.5/E ResearchT LG 46.92 +1.0 +1.1 +8.9/D Short-TermBondT CS 2.98 +.2 -.3 +.6/D SmallCapValueL SV 22.66 -.7 -4.1 +9.3/B SmallCapValueT SV 21.99 -.7 -4.2 +9.0/B VITBalInstl MA 33.92 +.2 +.2 +6.8/A VITEntrprsInstl MG 72.84 -.4 +3.1 +13.0/A VITFlexBdInstl CI 11.43 -.4 -2.2 +.9/D VITFortyInstl LG 42.09 +2.1 +5.9 +13.2/A VITGlRsrchInstl WS 51.75 +.7 +1.1 +6.0/C VITOvrsInstl FB 32.74 +1.3 +2.4 +1.6/E VITRsrchInstl LG 36.92 +1.0 +1.1 +8.6/E VentureT SG 79.00 +1.8 +3.4 +10.1/CJensenQualGrI LG 46.62 +.8 +.2 +11.6/B QualGrJ b LG 46.61 +.8 +.1 +11.3/BJohn HancockAbsRetCcyI CR 9.14 -2.4 -4.7 +2.7/B AbsRetCcyR6 CR 9.23 -2.3 -4.6 +2.8/A BalA m MA 19.90 +.1 -2.4 +4.6/C BalC m MA 19.87 +.1 -2.6 +3.9/D BalI MA 19.89 +.2 -2.3 +5.0/C BdA m CI 15.38 -.6 -2.2 +1.7/B BdC m CI 15.38 -.6 -2.4 +1.0/C BdI CI 15.38 -.5 -2.1 +2.0/A BdR6 CI 15.41 -.5 -2.1 +2.2/A CATxFrIncA m MC 10.66 ... -1.3 +2.6/C ClassicValA m LV 32.95 +.2 -2.4 +8.4/A ClassicValC m LV 32.41 +.1 -2.6 +7.6/B ClassicValI LV 33.01 +.2 -2.3 +8.7/A CorBd1 b CI 12.59 -.7 -2.4 +.8/D CptlAprc1 b LG 16.92 +3.0 +5.9 +13.8/A CptlAprcNAV LG 16.96 +3.0 +5.9 +13.9/A DiscpValA m LV 21.88 -.5 -2.9 +7.0/C DiscpValC m LV 20.59 -.5 -3.1 +6.2/C DiscpValI LV 21.23 -.5 -2.8 +7.3/B DiscpValI2 LV 21.23 -.5 -2.8 +7.3/B DiscpValMCA m MB 21.96 -.8 -2.2 +8.0/B DiscpValMCC m MB 22.01 -.9 -2.4 +7.2/B DiscpValMCI MB 22.81 -.8 -2.1 +8.3/A DiscpValMCR2 b MB 22.72 -.8 -2.3 +7.9/B DiscpValMCR6 MB 22.81 -.7 -2.1 +8.4/A DiscpValR4 b LV 21.23 -.5 -2.8 +7.1/B DiscpValR5 LV 21.26 -.5 -2.8 +7.3/B DiscpValR6 LV 21.26 -.5 -2.8 +7.4/B EmMktsA m EM 11.95 -2.9 -1.2 +4.9/C EmMktsI EM 11.94 -2.8 -1.1 +5.2/C EmMktsNAV EM 11.94 -2.8 -1.1 +5.3/C EqInc1 b LV 19.74 -.1 -3.1 +7.2/B FdmtlLgCpCorA m LB 47.64 +.6 -2.4 +9.4/B FdmtlLgCpCorC m LB 42.44 +.5 -2.7 +8.6/C FdmtlLgCpCorI LB 49.75 +.6 -2.3 +9.7/A FinclIndsA m SF 19.85 +.6 -.6 +9.1/C FltngRtIncA m BL 8.47 +.6 +1.5 +2.5/E FltngRtIncC m BL 8.51 +.5 +1.2 +1.8/E FltngRtIncI BL 8.47 +.6 +1.5 +2.8/D GlbAbsRetStrA m AM 10.18 -.5 -2.5 -1.2/D GlbAbsRetStrC m AM 10.02 -.6 -2.8 -1.9/E GlbAbsRetStrI AM 10.27 -.5 -2.4 -.9/D GlbAbsRetStrR6 AM 10.29 -.5 -2.4 -.8/D GlbBd1 b IB 12.81 -1.8 -.2 +3.0/A GlbholderYldA m WS 11.20 +1.1 -4.2 +3.2/E GlbholderYldC m WS 11.21 +1.0 -4.5 +2.4/E GlbholderYldI WS 11.25 +1.2 -4.1 +3.5/E GovtIncA m GI 9.04 -.6 -2.1 .../D HY1 b HY 8.08 +.9 -.3 +3.5/C HYA m HY 3.42 +.2 -.8 +4.1/B HYC m HY 3.42 +.1 -.7 +3.3/D HYI HY 3.42 +.5 -.4 +4.4/A HYMuniBdA m HM 7.91 +.3 -.3 +3.4/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 28.44 +.7 +2.9 +8.7/A IntlGrI FG 28.51 +.7 +3.0 +9.1/A IntlSmCp1 b FA 23.15 +.9 +2.7 +6.3/D IntlVal1 b FV 17.03 +2.5 -.9 +2.8/D IntlValNAV FV 16.98 +2.4 -.9 +2.8/D InvmGradeBdA m CI 10.13 -.6 -2.2 +1.1/C MidCpStk1 b MG 22.51 +2.3 +5.3 +9.4/B MlMg2010Lftm1 b TA 9.07 -.1 -1.1 +4.1/B MlMg2015Lftm1 b TD 9.52 ... -1.0 +4.5/B MlMg2015LftmA m TD 9.53 ... -1.0 +4.1/C MlMg2020Lftm1 b TE 10.36 +.1 -.8 +5.1/A MlMg2020LftmA m TE 10.37 +.1 -1.0 +4.7/B MlMg2025Lftm1 b TG 11.07 +.3 -.5 +5.9/A MlMg2025LftmA m TG 11.11 +.3 -.7 +5.5/B MlMg2030Lftm1 b TH 11.43 +.4 -.4 +6.4/A MlMg2030LftmA m TH 11.46 +.4 -.5 +6.0/B MlMg2035Lftm1 b TI 11.98 +.6 -.2 +7.0/B MlMg2035LftmA m TI 11.91 +.6 -.3 +6.6/B MlMg2040Lftm1 b TJ 12.11 +.7 -.2 +7.4/A MlMg2040LftmA m TJ 12.05 +.6 -.3 +7.0/B MlMg2045Lftm1 b TK 11.96 +.7 -.1 +7.4/A MlMg2045LftmA m TK 11.89 +.7 -.3 +7.0/C MlMg2050Lftm1 b TN 12.76 +.7 -.2 +7.4/B MltIdx2020Prs1 b TE 11.45 -.3 -1.8 +2.3/E MltIdx2025Prs1 b TG 12.80 -.1 -1.5 +3.7/E MltIdx2030Prs1 b TH 13.76 +.1 -1.2 +5.1/D MltIdx2035Prs1 b TI 14.34 +.3 -1.0 +5.9/D MltIdx2040Prs1 b TJ 14.69 +.5 -.8 +6.5/C MltIdx2045Prs1 b TK 14.84 +.5 -.8 +6.7/C MltIdx2050Prs1 b TN 13.19 +.5 -.8 +6.7/C MltIdxIncPrs1 b RI 10.92 -.2 -1.3 +1.6/E MltMgLsAgr1 b XM 16.47 +.8 +.1 +7.3/B MltMgLsAgrA m XM 16.53 +.8 +.1 +7.0/C MltMgLsAgrC m XM 16.53 +.7 -.2 +6.2/D MltMgLsBl1 m MA 15.15 +.2 -.8 +4.8/C MltMgLsBl5 MA 15.07 +.3 -.6 +5.3/B MltMgLsBlA b MA 15.06 +.3 -.6 +5.2/C MltMgLsBlC m MA 15.15 +.2 -1.0 +4.1/D MltMgLsBlR6 MA 15.06 +.2 -.7 +5.2/B MltMgLsCns1 b XY 12.80 -.3 -1.4 +2.7/C MltMgLsCnsA m XY 12.82 -.4 -1.5 +2.3/D MltMgLsCnsC m XY 12.82 -.4 -1.7 +1.6/D MltmgLsMd1 b CA 13.58 -.1 -1.2 +3.9/B MltmgLsMd5 CA 13.57 -.1 -1.1 +4.0/B MltmgLsMdA m CA 13.62 -.1 -1.3 +3.6/C MltmgLsMdC m CA 13.62 -.1 -1.5 +2.8/D MltmgrLsGr1 b AL 16.04 +.5 -.2 +6.3/B MltmgrLsGr5 AL 16.02 +.5 -.2 +6.3/B MltmgrLsGrA m AL 16.10 +.5 -.4 +5.9/C MltmgrLsGrC m AL 16.08 +.4 -.6 +5.2/D NatrlRes1 b SN 13.03 +8.0 +2.0 -1.9/D NewOpps1 b SB 28.61 +1.7 -.3 +7.8/C RegionalBankA m SF 28.45 +1.2 +3.1 +19.2/A RegionalBankC m SF 27.01 +1.2 +2.9 +18.4/A RlEsttSec1 b SR 11.87 +2.7 -4.2 +4.3/A RlRetBd1 b IP 11.08 -.2 -1.2 +.8/C SmCoVal1 b SB 28.19 +2.7 -.9 +11.4/A StratIncOppsA m MU 10.59 -.9 -1.4 +2.4/C StratIncOppsC m MU 10.59 -.9 -1.6 +1.7/D StratIncOppsI MU 10.59 -.8 -1.3 +2.7/C TtlRetNAV CI 13.18 -.7 -2.3 +1.4/B TxFrBdA m ML 9.61 ... -1.0 +2.2/D USGlbLdrsGrA m LG 46.67 +2.7 +2.7 +10.0/D USGlbLdrsGrC m LG 39.55 +2.6 +2.5 +9.2/D USGlbLdrsGrI LG 50.02 +2.7 +2.8 +10.3/C USGrA m LG 10.79 +2.7 +6.4 +11.7/B USHYBd1 b HY 11.11 +.3 -.5 +4.3/B sBlueChipGr1 b LG 38.94 +3.2 +7.5 +15.5/AKLAllcInstl IH 14.90 -.1 -1.8 +5.2/AKeeleySmCpDivValI SV 18.58 +3.2 +.1 +8.8/B SmCpValA m SB 31.31 +1.8 -.9 +3.0/E SmCpValI SB 31.75 +1.8 -.8 +3.3/EKellnerSmMidCpValI SB 14.33 +1.0 -.8 +7.0/DKempnerMlCpDepValIns LV 10.49 +.3 +.3 +5.1/DKineticsInternetNoLoad d LG 47.58 +3.4 -8.8 +10.8/C ParadigmInstl d MG 52.92 +7.9 +8.8 +13.4/A ParadigmNoLoad d MG 52.55 +7.9 +8.8 +13.2/A SmCptlOppsNLd d SB 57.97 +6.6 +13.1 +13.9/AKirr MarbachPtnrsVal m MG 24.44 +.6 -2.0 +5.0/ELKCMAqnsCthlcEq m LG 17.41 +2.1 +1.3 +7.7/E EqInstl d LG 26.41 +1.7 +1.5 +9.2/D FI d TW 10.50 -.1 -1.2 +1.1/E SmCptlEqIns d SG 19.00 +3.0 +3.0 +6.7/ELSVValEq LV 27.81 -.7 -3.9 +8.3/ALaudusIntlMktMtrsInv FG 26.71 +.9 +.8 +7.7/A IntlMktMtrsSel FG 26.68 +1.0 +.8 +7.9/A MndrnEmergMkts EM 8.37 -2.7 -2.1 +1.7/E MndrnIntlGvIIns IB 10.13 -2.8 +1.3 +2.9/A SCMktMtrsInv SB 18.22 +2.1 -1.1 +6.0/D USLgCpGr LG 20.88 +3.2 +7.9 +13.6/ALazardCptAltrOpStrIns TV 10.39 +.9 -2.0 +4.6/B DevMEqIns EM 14.02 -3.8 -3.2 +8.4/A EMDbtInstl EB 8.09 -4.3 -2.1 +2.9/D EMEqBlndInstl EM 12.42 -3.6 -3.9 +6.6/B EMEqInstl EM 19.34 -5.1 -3.4 +4.2/D EMEqOpen b EM 19.88 -5.1 -3.5 +4.0/D EMMltAsstInstl EM 9.34 -3.7 -3.9 +2.9/E GlbLtdInfrsIns XO 16.06 +7.3 +.6 +9.7/A GlbLtdInfrsOpn b XO 16.07 +7.3 +.5 +9.4/A IntlEqInstl FB 19.54 +.8 -.4 +2.7/E IntlEqOpen b FB 19.74 +.8 -.5 +2.4/E IntlStratEqIns FG 16.06 +1.1 +2.3 +4.2/E IntlStratEqOpen b FG 16.18 +1.1 +2.2 +3.9/E USCorpIncInstl HY 4.74 +.2 -1.6 +3.0/D USEqConcntrIns LB 15.03 -.5 -1.8 +8.0/C USSmMidCpEqIns SG 14.61 +1.5 -.3 +7.2/E USStratEqInstl LB 12.39 +.4 -.3 +6.8/DLee Financial GroupHawaiiMuniInv b SI 10.91 ... -1.1 +1.5/CLeutholdCorInvmInstl d TV 20.40 -1.3 -.6 +5.4/A CorInvmRetail d TV 20.37 -1.4 -.7 +5.3/A GlbInstl d IH 9.46 -1.1 -2.0 +3.9/B GrizzlyShrt BM 4.91 -2.6 -2.8 -9.7/ALitman GregoryMtrsEqInstl LG 19.14 +.2 +.2 +9.3/D MtrsIntlInstl FB 17.80 +2.1 +.4 +.5/ELongleaf PartnersIntl FB 17.12 +3.6 +2.9 +8.2/A LnglfPtnrs LB 26.34 +1.5 -1.9 +2.6/E SmCap MB 27.65 +1.9 +.2 +4.5/DLoomis SaylesBdInstl MU 13.56 -.5 -.4 +2.6/C BdRetail b MU 13.49 -.5 -.5 +2.3/C CorPlusBdA m CI 12.61 -.6 -1.5 +1.8/A FI MU 13.20 -.2 -.9 +3.3/B GlbBdInstl IB 16.54 -1.8 -.5 +2.5/B GlbBdRetail b IB 16.25 -1.8 -.6 +2.2/B GrY LG 15.36 ... -1.1 +13.0/A InstlHiInc HY 6.66 +.6 -.7 +3.9/B InvmGradeBdA m CI 10.96 -.3 -.4 +2.2/A InvmGradeBdC m CI 10.85 -.4 -.7 +1.4/B InvmGradeBdY CI 10.97 -.3 -.3 +2.4/A InvmGradeFI CI 11.99 -.6 -1.6 +2.8/A LtdTrmGvtAgcA m GS 11.13 -.2 -.6 +.2/B SmCpGrInstl SG 27.12 +3.6 +6.8 +11.7/A SmCptlValInstl SB 33.35 +.7 -2.5 +8.1/C SmCptlValRetail b SB 32.81 +.6 -2.6 +7.9/C StratIncA m MU 14.27 -1.1 -.7 +1.8/D StratIncC m MU 14.39 -1.2 -1.0 +1.1/E ValY LV 20.64 -.2 -3.1 +5.4/DLord AbbettAffiliatedA m LV 15.10 -.5 -4.0 +7.1/B AffiliatedC m LV 15.10 -.5 -4.2 +6.3/C AffiliatedF b LV 15.10 -.5 -3.9 +7.3/B AffiliatedI LV 15.16 -.5 -3.9 +7.4/B AlphaStratA m SG 27.04 +2.0 +1.7 +7.9/D AlphaStratC m SG 22.87 +1.9 +1.4 +7.1/E AlphaStratF b SG 27.21 +2.0 +1.7 +8.1/D BdDebA m MU 8.02 ... -1.4 +4.6/A BdDebC m MU 8.04 -.1 -1.6 +4.0/A BdDebF b MU 8.01 ... -1.3 +4.7/A BdDebI MU 7.97 -.1 -1.4 +4.8/A BdDebR3 b MU 8.00 -.2 -1.6 +4.3/A CATxFrIncA m MC 10.81 +.2 -.9 +3.0/B CalibRtdDivGrA m LB 14.63 -1.0 -4.6 +8.1/C CalibRtdDivGrC m LB 14.44 -1.0 -4.8 +7.3/D CnvrtA m CV 13.27 +1.1 +1.3 +5.4/C CnvrtI CV 13.34 +1.1 +1.4 +5.6/B CorFIA m CI 10.56 -.6 -2.1 +.8/D CorFIC m CI 10.51 -.6 -2.3 +.2/E CorFIF b CI 10.55 -.7 -2.2 +.9/D DevelopingGrA m SG 25.70 +5.1 +10.2 +6.6/E DevelopingGrF b SG 26.63 +5.1 +10.3 +6.8/E DevelopingGrI SG 29.43 +5.1 +10.3 +6.9/E DevelopingGrR3 b SG 24.99 +5.0 +10.1 +6.3/E EmMktsCcyI CR 5.26 -3.4 -1.0 +2.3/B FdmtlEqA m LV 12.45 -.4 -3.9 +6.3/C FdmtlEqC m LV 11.09 -.5 -4.1 +5.5/D FdmtlEqF b LV 12.32 -.4 -3.8 +6.5/C FdmtlEqI LV 12.52 -.5 -3.8 +6.6/C FdmtlEqR3 b LV 12.23 -.5 -3.9 +6.0/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 20.57 +.8 +1.0 +6.1/E GrOppsI MG 23.36 +.8 +1.0 +6.4/D HYA m HY 7.46 ... -1.2 +5.1/A HYC m HY 7.42 -.1 -1.4 +4.4/B HYF b HY 7.45 ... -1.2 +5.2/A HYI HY 7.49 ... -1.3 +5.3/A HYMuniBdA m HM 11.82 +.9 +1.6 +4.6/B HYMuniBdC m HM 11.82 +.8 +1.4 +4.0/C HYMuniBdF b HM 11.82 +.9 +1.6 +4.7/A IncA m TW 2.77 -.7 -2.2 +2.8/B IncC m TW 2.78 -.8 -2.4 +2.2/C IncF b TW 2.77 -.7 -2.1 +2.9/A IntermTxFrA m MI 10.61 +.1 -1.0 +1.8/C IntermTxFrC m MI 10.60 +.1 -1.2 +1.2/E IntermTxFrF b MI 10.61 +.1 -1.0 +1.9/B IntlDivIncA m FV 7.72 +.1 -1.4 +.7/E IntlDivIncI FV 7.77 +.3 -1.3 +1.0/E IntlEqA m FB 14.11 +.4 -1.2 +2.9/E IntlEqF b FB 14.03 +.4 -1.1 +3.1/D IntlEqI FB 14.23 +.4 -1.0 +3.2/D IntlOppsA m FQ 20.22 -.5 -2.3 +8.1/D IntlOppsC m FQ 18.81 -.6 -2.5 +7.3/D IntlOppsI FQ 20.77 -.5 -2.2 +8.4/C MidCpStkA m MV 29.29 +.8 -2.0 +4.4/E MidCpStkC m MV 27.17 +.7 -2.3 +3.6/E MidCpStkF b MV 29.06 +.8 -2.0 +4.5/D MidCpStkI MV 29.09 +.8 -1.9 +4.6/D MidCpStkP b MV 28.38 +.7 -2.1 +4.2/E MltAsstBalOppA m MA 11.56 +.1 -1.6 +3.5/E MltAsstBalOppC m MA 11.49 ... -1.9 +2.8/E MltAsstGlbOppA m IH 11.37 -.1 -1.9 +2.3/D MltAsstGrA m AL 17.08 +.2 -2.0 +4.0/D MltAsstGrC m AL 16.90 +.2 -2.3 +3.2/E MltAsstIncA m CA 14.77 +.3 -.5 +3.5/C MltAsstIncC m CA 14.99 +.3 -.7 +2.8/D MltAstFocsdGrA m XM 17.07 +.6 -.8 +5.4/D NYTxFrA m MY 11.10 +.1 -.9 +2.4/B NewJerseyTxFrA m MJ 4.90 +.2 -.7 +2.9/B NtnlTxFrIncA m ML 11.17 +.2 -1.0 +3.0/B NtnlTxFrIncC m ML 11.18 +.1 -1.2 +2.3/C NtnlTxFrIncF b ML 11.16 +.2 -1.0 +3.1/B ShrtDurIncA m CS 4.19 +.1 -.1 +1.7/A ShrtDurIncC m CS 4.22 +.1 -.3 +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 15.43 ... -.2 +.4/D ShrtDurTxFrC m MS 15.43 ... -.4 -.2/E ShrtDurTxFrF b MS 15.43 ... -.1 +.5/D SmCpValA m SB 20.32 +1.6 -.5 +7.0/D SmCpValI SB 24.08 +1.6 -.4 +7.2/D TtlRetA m CI 10.05 -.6 -2.2 +1.2/C TtlRetC m CI 10.04 -.7 -2.4 +.6/E TtlRetF b CI 10.05 -.6 -2.1 +1.3/B TtlRetI CI 10.07 -.6 -2.0 +1.5/B ValOppsA m MB 19.42 +.6 -3.3 +5.1/D ValOppsC m MB 17.32 +.5 -3.6 +4.3/D ValOppsF b MB 19.81 +.6 -3.3 +5.2/C ValOppsI MB 20.18 +.5 -3.3 +5.3/CLyricalUSValEqInstl LV 17.36 -2.7 -6.8 +5.4/DM.D. SassEqIncPlusInstl XR 10.55 -.1 -5.0 +.1/EMFSAgrsGrAllcA m XM 23.17 +.9 +.3 +8.0/A AgrsGrAllcB m XM 22.82 +.9 +.1 +7.2/B AgrsGrAllcC m XM 22.59 +.9 +.1 +7.2/B AlabamaMuniBdA m SL 9.99 +.1 -.8 +2.2/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/Friday, May 4, 2018

PAGE 53

ArkansasMuniBdA m SL 9.63 +.1 -.7 +2.0/B BlnRsrCorEqA m LB 26.84 +.7 -2.3 +7.6/D BlnRsrCorEqI LB 27.21 +.7 -2.2 +7.8/C CAMuniBdA m MC 5.92 +.1 -1.0 +3.2/A CnsrvAllcA m CA 15.34 -.1 -.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 -.1 -.6 +4.2/B CorEqA m LB 30.96 +.9 ... +9.9/A CorpBdA m TW 13.48 -1.0 -3.7 +1.9/D CorpBdC m TW 13.44 -1.1 -4.0 +1.2/E CorpBdI TW 13.47 -1.0 -3.6 +2.1/C EMEqA m EM 35.20 -2.0 +.3 +7.4/A GeorgiaMuniBdA m SL 10.56 +.1 -.8 +2.0/B GlbEqA m WS 42.66 +.9 -2.1 +6.7/C GlbEqC m WS 37.65 +.9 -2.3 +5.9/C GlbGrA m WS 40.86 ... +.4 +9.1/A GlbHYA m HY 6.08 ... -1.3 +3.4/C GlbTtlRetA m IH 17.73 -1.1 -2.2 +4.4/B GlbTtlRetC m IH 17.80 -1.2 -2.5 +3.6/C GovtSecA m GI 9.51 -.5 -1.9 .../D GrA m LG 95.22 +2.1 +5.9 +13.4/A GrAllcA m AL 20.54 +.5 ... +6.8/B GrAllcB m AL 20.34 +.5 -.2 +6.0/C GrAllcC m AL 20.12 +.5 -.2 +6.0/C GrAllcI AL 20.73 +.6 +.1 +7.0/A GrB m LG 77.28 +2.1 +5.6 +12.6/A GrC m LG 76.69 +2.1 +5.6 +12.6/B GrI LG 101.08 +2.2 +6.0 +13.7/A HiIncA m HY 3.34 +.1 -1.3 +3.2/D HiIncI HY 3.33 +.1 -1.3 +3.5/C InstlIntlEq FG 25.55 +2.4 +.4 +5.2/D IntlDvrsfctnA m FB 19.71 +1.0 +.1 +6.9/A IntlGrA m FG 33.89 +2.3 +.4 +7.7/B IntlNwDscA m FR 35.44 +.5 +2.0 +9.0/C IntlNwDscC m FR 33.76 +.4 +1.7 +8.2/D IntlNwDscI FR 36.48 +.5 +2.1 +9.3/C IntlValA m FB 42.69 +.4 -1.1 +8.4/A LtdMatA m CS 5.90 +.2 -.2 +.8/C LtdMatC m CS 5.89 -.1 -.6 -.1/E MAInvsGrStkA m LG 28.04 -.2 +.8 +10.4/C MAInvsGrStkB m LG 24.35 -.3 +.6 +9.5/D MAInvsGrStkC m LG 24.14 -.3 +.6 +9.5/D MAInvsGrStkI LG 28.82 -.2 +.9 +10.6/C MAInvsTrustA m LB 31.83 +.3 -1.0 +9.2/B MAInvsTrustB m LB 30.86 +.2 -1.2 +8.4/C MAInvsTrustC m LB 30.27 +.2 -1.2 +8.4/C MAInvsTrustI LB 30.98 +.3 -.9 +9.5/B MAMuniBdA m MT 10.88 +.2 -.8 +2.4/A MISMuniBdA m SL 9.51 +.2 -.8 +2.0/B MidCpGrA m MG 16.79 +1.3 +5.0 +10.7/B MidCpGrI MG 17.76 +1.3 +5.2 +11.0/A MidCpValA m MV 22.61 +.2 -2.7 +6.0/C MidCpValC m MV 21.24 +.1 -3.0 +5.2/D MidCpValI MV 23.16 +.2 -2.7 +6.3/C ModAllcA m MA 17.64 +.2 -.5 +5.3/B ModAllcB m MA 17.43 +.1 -.7 +4.5/D ModAllcC m MA 17.32 +.2 -.6 +4.5/D ModAllcI MA 17.88 +.2 -.3 +5.6/B MrylndMuniBdA m SL 10.63 +.2 -.6 +2.2/B MuniHiIncA f HM 8.13 +.2 ... +4.3/B MuniHiIncC m HM 8.14 +.1 -.3 +3.3/D MuniIncA m ML 8.62 +.2 -.8 +2.9/B MuniIncC m ML 8.65 +.1 -1.1 +2.2/D MuniLtdMatA m MS 8.00 -.1 -.7 +1.3/A MuniLtdMatC m MS 8.01 ... -.8 +.5/D NAMuniBdA m SL 11.45 +.1 -.8 +2.1/B NYMuniBdA m MY 10.84 +.1 -1.0 +2.6/B NewDiscvA m SG 29.05 +4.0 +6.6 +11.0/B NewDiscvC m SG 23.53 +3.9 +6.3 +10.1/C NewDiscvI SG 32.10 +4.0 +6.7 +11.3/B PEMuniBdA m MP 10.12 +.1 -.5 +2.9/A RsrchA m LB 42.03 +.4 -.2 +9.4/B RsrchC m LB 37.94 +.3 -.4 +8.5/C RsrchI LB 43.15 +.4 -.1 +9.6/A RsrchIntlA m FB 19.34 +1.7 +.2 +4.2/C RsrchIntlI FB 20.01 +1.7 +.3 +4.5/C SCMuniBdA m SL 11.80 +.1 -.7 +2.0/B StratIncA m MU 6.40 -.7 -2.5 +2.2/C TENMuniBdA m SL 10.21 +.1 -.7 +2.0/B TechA m ST 40.19 +3.6 +9.5 +20.5/B TechC m ST 34.84 +3.5 +9.3 +19.6/B TtlRetA m MA 18.37 -.6 -3.4 +4.9/C TtlRetB m MA 18.39 -.8 -3.6 +4.0/D TtlRetBdA m CI 10.37 -.7 -2.5 +1.1/C TtlRetBdC m CI 10.39 -.7 -2.7 +.3/E TtlRetBdI CI 10.37 -.7 -2.5 +1.2/C TtlRetC m MA 18.49 -.7 -3.6 +4.1/D TtlRetI MA 18.37 -.6 -3.2 +5.1/C UtlsA m SU 20.11 +3.3 +.4 +2.0/E UtlsB m SU 20.01 +3.2 +.1 +1.2/E UtlsC m SU 20.01 +3.3 +.2 +1.2/E ValA m LV 38.31 -1.6 -5.3 +7.2/B ValB m LV 38.11 -1.7 -5.5 +6.4/C ValC m LV 37.85 -1.7 -5.5 +6.4/C ValI LV 38.53 -1.6 -5.2 +7.5/B VirginiaMuniBdA m SL 10.95 ... -.7 +2.2/B WestVRMuniBdA m SL 10.86 +.1 -.5 +2.0/BMacquarie InvestmentPldCorePlusBond CI 9.96 -.8 -1.9 +1.4/B PldEmergingMkts d EM 8.60 -2.9 -2.2 +2.6/E PldLbrSelIntlEq FV 15.06 +2.7 +.6 +3.5/CMadisonDivIncY LV 25.56 -.3 -3.8 +9.0/A DiversIncA m MA 15.49 -.5 -3.4 +5.6/B InvsY LG 22.41 +.5 -1.9 +10.5/C LgCpValA m LV 14.66 +2.1 +.1 +8.0/A MidCpA m MG 9.32 +.1 -1.5 +7.5/DMainStayBalA m MA 31.47 +.1 -3.2 +3.9/D BalI MA 31.55 +.1 -3.1 +4.1/D EpchGlbEqYldI WS 19.02 +1.2 -4.2 +3.6/E EpchUSAllCpI LB 27.66 +.2 -2.8 +7.3/D EpchUSSmCpI SB 30.99 +1.8 -2.9 +7.3/C EpochIntlChoI FB 35.96 +3.3 -.3 +2.1/E FltngRtA m BL 9.34 +.5 +1.5 +3.4/C FltngRtC m BL 9.34 +.3 +1.2 +2.6/E IdxdBdI CI 10.27 -.8 -2.4 +.7/D IncBldrA m IH 18.82 +.9 -3.5 +3.4/C LgCpGrA m LG 9.78 +3.2 +8.1 +12.5/B MAPA m LB 39.91 -.1 -2.3 +6.6/E MAPC m LB 35.55 -.1 -2.6 +5.6/E MAPI LB 41.13 ... -2.2 +6.9/D MKCnvrtA m CV 17.27 +1.2 +3.0 +6.3/A MKCommonStkA m LB 25.27 +.6 -1.2 +8.7/C MKEMDbtA m EB 10.17 -3.1 -4.9 +5.1/A MKGovtA m GI 8.07 -.5 -2.0 -.1/D MKIntlEqA m FG 17.23 +3.4 +1.6 +7.5/B MKSP500IdxA m LB 47.45 +.7 -1.2 +9.3/B MKSP500IdxI LB 48.06 +.7 -1.2 +9.6/B MKTtlRetBdI CI 10.27 -.6 -2.5 +1.4/B MKTxAdvtSTBdI CS 9.51 +.1 +.4 +1.0/B MKTxFrBdA m ML 9.92 +.5 -.3 +3.0/B MKUnconsBdA m NT 8.75 -.1 -.7 +1.9/C MacKHYCorpBdA m HY 5.63 +.3 -.3 +5.1/A MacKHYCorpBdB m HY 5.60 +.2 -.5 +4.3/B MacKHYCorpBdC m HY 5.60 +.2 -.5 +4.3/BMairs & PowerBalInv MA 89.33 -.4 -4.4 +4.9/C GrInv LB 114.94 -.3 -5.1 +7.3/D SmCp d SB 24.83 +2.5 -1.9 +8.1/CManaged Account SeriAdvtgGlobalSmCp SW 13.38 -.3 +.1 +6.7/D MidCapDiv MV 12.09 +1.4 +.1 +7.4/BManning & NapierCorBdS CI 10.34 -.8 -2.4 +.7/D DiversTxEx MS 10.84 -.2 -1.0 +.6/C IntlSs FB 9.44 +.1 +.5 +5.9/A NYTxEx SS 10.28 -.2 -1.2 +.6/C PrBlndCnsrvTrmS CA 13.41 -.3 -1.9 +2.0/E PrBlndExtndTrmS MA 17.11 +.1 -1.1 +3.0/E PrBlndMaxTrmS XM 20.84 +.5 +.2 +6.0/D PrBlndModTrmS CA 13.30 -.2 -1.4 +2.1/E UnconsBdS NT 10.30 -.2 -.8 +1.4/E WldOppsS FB 8.24 ... -1.0 +3.1/EMarathon FundsVal LB 26.62 -.7 -2.3 +7.7/DMarketeldA m LO 17.25 -.3 +.1 +1.5/D I LO 17.48 -.2 +.2 +1.7/DMarsico21stCentury b MG 29.15 +1.5 +5.7 +9.4/B FlexCptl b XM 14.32 +3.2 -.3 +4.5/E Foc b LG 18.29 +2.0 +7.1 +10.1/C Glb b WS 15.53 +2.8 +7.5 +11.5/A Gr b LG 18.88 +2.2 +7.2 +9.9/D IntlOpps b FG 21.09 +1.8 +4.3 +8.9/AMassMutualPrmCorBdA m CI 10.37 -.6 -2.2 +.6/E PrmCorBdAdmin CI 10.46 -.6 -2.1 +.8/D PrmCorBdI CI 10.56 -.6 -1.9 +1.1/C PrmCorBdR5 CI 10.59 -.6 -2.0 +1.0/C PrmCorBdSvc CI 10.53 -.6 -2.0 +.9/D PrmDiscpGrR5 LG 12.67 +1.2 +1.3 +11.2/B PrmDiscpGrSvc LG 12.70 +1.2 +1.2 +11.1/C PrmDiscpValR5 LV 15.95 -.3 -3.3 +7.1/B PrmDiscpValSvc LV 15.83 -.3 -3.4 +7.0/C PrmDiversBdR5 CI 9.69 -.5 -2.0 +1.4/B PrmGlbAdmin WS 15.68 +1.7 +.3 +8.9/A PrmGlbR5 WS 15.69 +1.7 +.4 +9.1/A PrmHYI HY 8.96 ... -.8 +5.2/A PrmHYR5 HY 9.01 +.1 -.8 +5.2/A PrmInfPrtIncI IP 10.21 -.1 -.9 +1.5/A PrmInfPrtIncR5 IP 10.21 -.2 -1.0 +1.4/A PrmIntlEqR5 FG 13.85 +1.5 +.7 +5.7/C PrmMainStrtR5 LB 10.82 ... -3.9 +7.8/D PrmShrtDurBdA m CS 10.03 +.1 -.1 +1.2/B PrmShrtDurBdI CS 10.17 +.2 +.2 +1.7/A PrmShrtDurBdR5 CS 10.20 +.1 +.1 +1.6/A PrmShrtDurBdSvc CS 10.13 +.2 +.1 +1.5/A PrmSmCpOppsA m SB 14.33 +2.0 +.3 +7.8/C PrmSmCpOppsR5 SB 14.77 +2.0 +.4 +8.3/C PrmStrEMkI EM 13.38 -3.0 +.2 +6.3/B Rsl2000SCIdxI SB 13.35 +2.4 +1.1 +9.5/B RtrSmt2020A m TE 12.84 +.7 -.8 +3.9 RtrSmt2020Admin TE 12.91 +.8 -.7 +4.2 RtrSmt2020Svc TE 12.94 +.8 -.7 +4.3 RtrSmt2030A m TH 13.25 +1.3 -.6 +5.2 RtrSmt2030Admin TH 13.34 +1.4 -.4 +5.5 RtrSmt2030Svc TH 13.35 +1.4 -.4 +5.6 RtrSmt2040Admin TJ 13.17 +1.7 -.5 +5.9 RtrSmt2040Svc TJ 13.20 +1.7 -.5 +6.0 RtrSmtModA m MA 10.27 +.9 -.9 +4.0 RtrSmtModAdmin MA 10.24 +.9 -.8 +4.3 RtrSmtModGrA m AL 10.77 +1.6 -.5 +5.6 RtrSmtModGrAdm AL 10.74 +1.6 -.4 +5.8 SP500IdxAdmin LB 18.11 +.7 -1.2 +9.4/B SP500IdxI LB 18.34 +.7 -1.1 +9.8/A SP500IdxR4 b LB 17.90 +.6 -1.3 +9.2/B SP500IdxR5 LB 18.39 +.7 -1.1 +9.7/A SP500IdxSvc LB 18.42 +.7 -1.2 +9.5/B SPMidCpIdxI MB 14.07 +.7 -1.1 +8.9/A SelBlChpGrA m LG 19.69 +1.9 +4.0 +13.9/A SelBlChpGrAdm LG 20.54 +1.9 +4.1 +14.2/A SelBlChpGrR5 LG 21.01 +1.9 +4.1 +14.4/A SelBlChpGrSvc LG 20.82 +2.0 +4.1 +14.3/A SelDvrsValR5 LV 12.45 +.3 -2.7 +7.7/B SelEqOpportsA m LB 15.32 -.2 -1.9 +7.2/D SelEqOpportsAdm LB 16.08 -.2 -1.8 +7.5/D SelEqOpportsI LB 16.57 -.2 -1.7 +7.8/D SelEqOpportsR5 LB 16.64 -.2 -1.7 +7.7/D SelEqOpportsSvc LB 16.31 -.2 -1.7 +7.6/D SelFdmtlValA m LV 11.13 ... -3.7 +5.4/D SelFdmtlValAdm LV 11.28 ... -3.6 +5.7/D SelFdmtlValI LV 11.20 ... -3.5 +6.0/D SelFdmtlValR5 LV 11.25 ... -3.6 +5.9/D SelGrOppsA m LG 10.01 +3.2 +7.2 +9.7/D SelGrOppsAdmin LG 10.78 +3.2 +7.2 +9.9/D SelGrOppsI LG 11.65 +3.2 +7.3 +10.3/C SelGrOppsR5 LG 11.53 +3.2 +7.4 +10.2/C SelGrOppsSvc LG 11.20 +3.1 +7.3 +10.1/C SelMCValI MV 13.30 +.6 -3.0 +7.4/B SelOverseasI FB 9.74 +2.5 ... +5.1/B SelOverseasR5 FB 9.77 +2.5 ... +5.0/B SelSmCoValI SV 11.23 +1.7 -1.7 +8.5/B SelSmCoValR5 SV 11.30 +1.8 -1.7 +8.4/B SelSmCpGrEqI SG 16.48 +3.5 +4.4 +9.3 SelSmCpGrEqR5 SG 16.29 +3.6 +4.3 +9.2 SelStratBdAdm CI 10.10 -1.2 -2.9 +1.9/A SelStratBdR5 CI 10.13 -1.2 -2.9 +2.1/A SelStratBdSvc CI 10.13 -1.2 -2.9 +2.0/A SelTtlRetBdI CI 9.55 -.5 -2.1 +1.3/C SelTtlRetBdR5 CI 9.53 -.6 -2.1 +1.1/C SelTtlRetBdSvc CI 9.57 -.5 -2.0 +1.1/C SelectMdCpGrA m MG 18.75 +.4 +1.4 +9.3 SelectMdCpGrAdm MG 20.23 +.4 +1.5 +9.6 SelectMdCpGrI MG 21.81 +.4 +1.6 +9.9 SelectMdCpGrR5 MG 21.62 +.5 +1.6 +9.8 SelectMdCpGrSvc MG 21.12 +.4 +1.5 +9.7Matrix AdvisorsAdvsVal LV 68.44 -.4 -4.4 +4.2/EMatthewsAsiaDivInv DP 19.64 -.7 -.4 +8.1/D AsiaGrInv DP 27.97 -3.2 +2.6 +10.8/A AsiaInnovtrInv PJ 14.27 -4.0 +.6 +10.2/A AsianGrIncInv PJ 16.87 -1.9 -3.4 +1.5/E ChinaInv CH 23.06 -1.9 +3.9 +9.1/A IndiaInv EI 34.29 +1.1 -.1 +8.9/D JapanInv JS 24.45 -4.0 +1.4 +11.5/B KoreaInv MQ 6.74 -2.0 -2.5 +8.5/A PacTigerInv PJ 30.65 -3.2 -3.2 +6.1/DMcKeeIntlEqInstl d FB 13.80 +2.1 -.5 +5.0/BMeederBalRetail b TV 11.45 +1.2 -1.3 +3.8 DynAllcRetail b XM 10.85 +2.4 ... +6.4 MuireldRetail b TV 7.48 +2.2 -.7 +5.4MergerInv b NE 16.08 -1.5 +.9 +1.1/CMeridianContrarianLgcy d MG 43.02 +1.6 +2.5 +10.9/A GrLegacy d SG 42.49 +1.7 +2.1 +11.7/AMerkHardCcyInv b IB 9.81 -2.3 -.7 +.6/EMetropolitan WestFltngRtIncIs BL 10.05 +.3 +1.3 +3.3/C HYBdInstl HY 9.55 +.6 -.4 +3.3/D HYBdM b HY 9.55 +.4 -.6 +3.0/D IntermBdInstl CI 10.13 -.5 -1.5 +.7/D IntermBdM b CI 10.14 -.4 -1.4 +.4/E LowDurBdI CS 8.61 -.1 -.2 +.8/C LowDurBdM b CS 8.61 -.1 -.3 +.6/D StratIncInstl NT 7.94 -.2 -.2 +2.2/C TtlRetBdI CI 10.36 -.5 -2.0 +1.1/C TtlRetBdM b CI 10.36 -.6 -2.1 +.8/D TtlRetBdPlan CI 9.75 -.5 -2.0 +1.1/C UltraShrtBdIns UB 4.26 +.2 +.3 +.9/C UnconsBdI NT 11.78 ... -.2 +2.3/C UnconsBdM b NT 11.79 ... -.3 +2.0/CMillerOppC m MB 22.23 +2.9 -1.4 +3.8/E OppI MB 25.63 +3.0 -1.1 +4.8/DMondrianIntlEq FV 15.75 +2.4 +.1 +3.4/CMonettaMonetta LG 18.89 +3.7 ... +8.3/E YoungInv b LG 24.05 +1.9 +.2 +10.3/CMorgan StanleyEuropeanEqIncB m ES 17.69 +2.1 -.8 +.5/E GlbFIOppsA m IB 5.64 -.2 +.5 +3.0/A GlbFIOppsI IB 5.70 -.2 +.6 +3.3/A InsInAcIntlAlI d FB 14.29 -.3 -1.2 +3.0/E InsInEMI d EM 27.21 -4.2 -2.6 +4.9/C InsInGlbFrnchI WS 24.11 -.9 -2.5 +9.3/A InsInGrA m LG 43.98 +2.8 +10.6 +17.0/A InsInGrI LG 46.11 +2.8 +10.7 +17.3/A InsInIntEqA m FB 17.56 +.8 -1.1 +3.0/E InsInIntEqI d FB 17.80 +.8 -.9 +3.3/D InsIncSmCGrI d SG 11.44 +3.6 +5.0 +3.6/E InsIncUSRlEstI SR 14.18 +1.9 -6.5 +1.9/D InsMidCpGrA m MG 15.55 +2.6 +9.0 +6.0/E InsMidCpGrI MG 18.36 +2.7 +9.1 +6.3/D InsShDrIncI CS 8.10 +.3 +.4 +3.3/A InstlCrPlsFIIns CI 10.83 -.6 -1.8 +4.8/A InstlGlbStrA m IH 16.76 -.3 -.5 +3.7/C InstlGlbStrIns IH 16.90 -.2 -.4 +4.1/B MltCpGrTrustA m LG 35.16 +3.9 +9.9 +16.8/A MltCpGrTrustI LG 38.70 +4.0 +10.1 +17.2/A USGovtSecB m CI 8.43 -.4 -1.8 +1.0/C USGovtSecI CI 8.43 -.4 -1.6 +1.3/CMotley FoolGlbOppInv WS 23.89 -.7 +5.1 +9.8/A SMCapGrInv MG 24.58 -.7 +.9 +9.5/BMuhlenkampMuhlenkamp LB 51.35 -1.3 -7.0 -1.0/ENationwideA m LB 24.57 -.1 -1.6 +8.5/C BdIdxA m CI 10.67 -.7 -2.6 +.4/E BdIdxInstl CI 10.65 -.7 -2.4 +.8/D GrInstl LG 12.53 +1.9 +2.1 +9.9/D InDeAgrsA m XM 10.11 +.6 -.8 +6.9/C InDeAgrsSvc b XM 10.14 +.6 -.7 +6.8/C InDeCnsrvSvc b XY 10.20 ... -1.0 +2.5/C InDeMdA m MA 10.03 +.3 -1.0 +5.0/C InDeMdC m MA 9.82 +.3 -1.2 +4.2/D InDeMdlyAgrC m AL 10.10 +.5 -1.1 +5.4/D InDeMdlyAgrsA m AL 10.42 +.5 -.9 +6.2/B InDeMdlyAgrsSvc b AL 10.40 +.6 -.9 +6.2/C InDeMdlyCnsC m CA 10.03 +.2 -1.2 +3.1/D InDeMdlyCnsSvc b CA 10.16 +.3 -1.0 +3.8/C InDeModSvc b MA 9.98 +.3 -1.0 +4.9/C InstlSvc LB 24.16 ... -1.5 +8.8/B IntlIdxA m FB 8.50 +2.0 +.4 +4.2/C IntlIdxR6 FB 8.55 +2.0 +.4 +4.6/C MidCpMktIdxA m MB 17.52 +.7 -1.2 +8.4/A MidCpMktIdxIns MB 17.82 +.7 -1.1 +8.8/A S&P500IdxA m LB 15.79 +.6 -1.2 +9.3/B S&P500IdxInsSv LB 15.89 +.7 -1.2 +9.5/B S&P500IdxInstl LB 15.93 +.7 -1.1 +9.8/A S&P500IdxSvc b LB 15.80 +.6 -1.3 +9.3/B SmCpIdxA m SB 13.88 +2.3 +.9 +9.0/B SmCpIdxInstl SB 14.16 +2.3 +1.0 +9.4/BNatixisIIOakmarkA m LB 23.86 +.1 -1.8 +9.5/B IIOakmarkC m LB 20.73 +.1 -2.0 +8.7/C IUSEqOppsA m LG 36.00 +.4 -.3 +12.3/B IUSEqOppsC m LG 24.80 +.3 -.6 +11.4/B IUSEqOppsY LG 41.73 +.4 -.2 +12.6/B IVghnNlsnSCVlA m SB 17.81 +1.2 -1.9 +6.0/DNeedhamGrRetail b MG 41.74 -.4 -2.7 +2.6/ENeuberger BermanCorBdInstl CI 10.02 -.7 -2.1 +1.3/B EmMktsDbtInstl EB 8.86 -3.5 -1.5 +3.8/C EmMktsEqInstl EM 20.89 -4.0 -2.8 +7.6/A EmMktsEqR6 EM 20.91 -4.0 -2.8 +7.7/A EqIncA m LV 12.95 +1.2 -.6 +6.5/C EqIncC m LV 12.86 +1.1 -.9 +5.7/D EqIncInstl LV 13.00 +1.2 -.4 +6.9/C FltngRtIncInstl BL 9.92 +.5 +1.4 +3.2/D FocInv LB 26.00 -.4 -2.0 +6.5/E FocTrust b LB 25.98 -.4 -2.1 +6.3/E GenesisAdv b SG 57.43 +.5 -.5 +9.5/C GenesisInstl SG 57.34 +.5 -.3 +10.1/C GenesisInv SG 57.41 +.5 -.3 +9.9/C GenesisR6 SG 57.32 +.5 -.2 +10.2/C GenesisTrust SG 57.45 +.5 -.3 +9.8/C GrtChinaEqIns CH 16.47 -1.3 +3.1 +10.8/A GuardianInstl LG 17.39 +.8 -.6 +8.7/E GuardianInv LG 17.38 +.8 -.6 +8.5/E GuardianTrust b LG 17.37 +.8 -.8 +8.3/E HiIncBdInstl HY 8.49 +.7 -.5 +3.3/D HiIncBdInv HY 8.47 +.7 -.7 +3.1/D HiIncBdR6 HY 8.49 +.7 -.6 +3.4/D IntlEqInstl FG 13.25 +.6 -1.1 +5.6/C IntlEqInv FG 13.24 +.6 -1.2 +5.5/C IntlSelInstl FG 13.05 +.5 -.2 +5.4/D IntrnsValInstl SB 16.65 +3.0 +1.9 +6.8/D LgCpValAdv b LV 29.95 -.1 -4.3 +6.4/C LgCpValInstl LV 29.89 -.1 -4.2 +7.0/C LgCpValInv LV 29.91 -.1 -4.2 +6.8/C LgCpValTrust b LV 29.93 -.1 -4.3 +6.6/C LgShA m LO 14.21 +.8 -1.3 +2.7 LgShC m LO 13.57 +.7 -1.5 +1.9 LgShInstl LO 14.49 +.8 -1.1 +3.1 MdCpGrInstl MG 15.08 +.7 +2.4 +8.5/C MdCpGrInv MG 15.06 +.6 +2.3 +8.3/C MdCpGrTrust MG 15.06 +.6 +2.3 +8.2/C MltCpOppsA m LB 18.20 -.2 -1.4 +9.9/A MltCpOppsInstl LB 18.32 -.2 -1.3 +10.3/A MuniIntermBdIns MI 11.53 ... -1.1 +1.7/C NYMuniIncInstl MN 16.85 -.4 -1.6 +1.4 RlEsttA m SR 12.39 +1.2 -5.5 +4.4/A RlEsttInstl SR 12.43 +1.2 -5.4 +4.8/A RlEsttTrust b SR 12.39 +1.2 -5.3 +4.6/A SclyRspnsvA m LB 38.13 +.6 -.2 +8.0/C SclyRspnsvC m LB 38.16 +.5 -.4 +7.2/D SclyRspnsvInstl LB 38.05 +.6 ... +8.4/C SclyRspnsvInv LB 38.09 +.6 -.1 +8.2/C SclyRspnsvR6 LB 38.04 +.6 ... +8.5/C SclyRspnsvTrust b LB 38.14 +.6 -.1 +8.1/C ShrtDurBdInstl CS 7.67 -.1 -.4 +.4/D ShrtDurHiIncIns HY 9.53 +.6 +.1 +2.6/E SmCpGrInv SG 37.82 +2.2 +7.8 +11.1/B StratIncA m MU 10.88 -.4 -1.4 +2.3/C StratIncC m MU 10.87 -.5 -1.7 +1.5/E StratIncInstl MU 10.87 -.4 -1.3 +2.7/C StratIncR6 MU 10.86 -.4 -1.3 +2.7/CNew AlternativesA f SW 54.26 +2.5 -2.3 +3.3/ENew CovenantBalGr MA 100.50 +.6 -1.0 +4.7/C BalInc CA 20.90 +.1 -1.2 +3.1/D Gr LG 41.60 +1.2 -.7 +7.2/E Inc CS 22.60 -.4 -1.7 +.9/CNicholasEqIncI LV 20.21 -.4 -2.2 +4.7/E HiIncInstl HY 8.75 ... -1.7 +1.3/E III MG 27.80 +.1 +.5 +7.6/C LtdEditionInstl SG 26.21 +.5 -.4 +8.7/D Nicholas LG 61.77 +.6 -.1 +2.4/E1919FinclSvcsA m SF 27.55 +1.2 +1.4 +16.4/A FinclSvcsC m SF 25.42 +1.2 +1.2 +15.6/A MrylndTxFrIncA m SI 15.39 -.1 -.5 +1.3/C SclyRspnsvBalA m MA 17.96 +.4 +.2 +5.9/BNorth CountryEqGr LG 18.28 +2.3 +2.2 +10.2/C IntermBd TW 9.84 -.7 -2.8 +.3/ENortheast InvestorsNorthstInvTrust HY 4.60 +1.1 -1.5 +.1/ENorthernActvMEmergMktEq d EM 21.89 -1.0 +1.5 +6.2 ActvMIntlEq d FB 11.76 +1.7 +.2 +3.6 ArizonaTxEx SI 10.40 +.1 -1.3 +2.2/A BdIdx CI 10.19 -.7 -2.4 +.9/D CAIntermTxEx MF 10.44 ... -1.0 +1.8/C CATxEx MC 11.38 +.1 -1.0 +2.5/C CorBd CI 9.90 -.7 -2.5 +.9/D EmMktsEqIdx d EM 12.70 -3.0 -1.2 +4.8/C FI CI 9.84 -.5 -2.4 +1.1/C GlbRlEsttIdx d GR 10.47 +1.7 -2.0 +3.5/B GlbTactAsstAllc IH 12.97 +.2 -1.6 +5.1/A HYFI d HY 6.71 +.4 -.5 +3.8/C HYMuni HM 8.66 +.1 -.9 +3.1/D IncEq LV 13.99 +1.1 -2.3 +8.9/A IntermTxEx MI 10.35 ... -1.1 +1.9/C IntlEq d FB 10.31 +2.1 +.5 +3.0/E IntlEqIdx d FB 12.97 +2.1 +.5 +4.6/C LgCpCor LV 18.70 ... -1.4 +8.3/A LgCpVal LV 15.81 +.5 -3.1 +5.3/D MidCpIdx MB 19.11 +.7 -1.1 +8.9/A MltMgrGlbRlEstt d GR 10.52 +1.5 -2.2 +2.6/C ShrtBd CS 18.57 +.1 -.3 +.7/C ShrtIntermTxEx MS 10.17 -.1 -.4 +.5/D ShrtIntermUSGvt GS 9.56 -.2 -1.0 -.1/D SmCpCor SB 25.69 +1.8 +.5 +8.5/B SmCpIdx SB 13.76 +2.3 +1.0 +9.4/B SmCpVal SV 22.78 +1.2 -2.6 +8.0/C StkIdx LB 31.25 +.7 -1.1 +9.8/A TxEx ML 10.46 +.1 -1.2 +2.5/C USTrsIdx GI 20.82 -.6 -2.0 +.3/BNuveenAlAmrMuniBdA m ML 11.41 +.1 -1.1 +3.3/A AlAmrMuniBdC2 m ML 11.41 +.1 -1.3 +2.7/B ArizonaMuniBdA m SL 10.62 ... -1.4 +2.5/A CAMuniBdA m MC 11.04 +.3 -1.0 +3.4/A CAMuniBdI MC 11.05 +.3 -.9 +3.6/A ClrdMuniBdA m SL 10.58 ... -1.0 +2.8/A CnctMuniBdA m SL 10.35 ... -1.1 +2.0/B CorBdI CI 9.42 -.5 -2.3 +.6/E CorPlusBdA m CI 10.65 -.6 -2.5 +1.2/C CorPlusBdI CI 10.63 -.6 -2.4 +1.5/B DivValA m LV 14.43 +1.3 -2.1 +8.2/A DivValI LV 14.62 +1.2 -2.0 +8.5/A GeorgiaMuniBdA m SL 10.48 +.1 -1.4 +1.5/D HYMuniBdA m HM 17.11 +.6 -.3 +5.4/A HYMuniBdC2 m HM 17.10 +.6 -.5 +4.9/A HYMuniBdI HM 17.11 +.6 -.2 +5.6/A HiIncBdA m HY 7.57 +.6 -.4 +3.6/C HiIncBdI HY 7.59 +.5 -.4 +3.9/B IntermDrMnBdA m MI 9.07 +.2 -.8 +2.3/B IntermDrMnBdI MI 9.10 +.4 -.6 +2.5/A KansasMnBdA m SL 10.51 +.5 -.5 +2.1/B KentuckyMnBdA m SL 10.60 -.1 -1.2 +1.9/C LgCpValA m LV 25.65 +1.6 -1.2 +7.1/B LgCpValI LV 25.76 +1.6 -1.1 +7.4/B LouisianaMnBdA m SL 10.97 +.5 -.8 +2.2/B LtdTrmMnBdA m MS 10.83 +.2 -.3 +1.0/A LtdTrmMnBdC2 m MS 10.80 +.2 -.4 +.7/C LtdTrmMnBdI MS 10.79 +.3 -.2 +1.2/A MAMnBdA m MT 9.95 ... -1.4 +2.5/A MAMnBdI MT 9.94 +.1 -1.4 +2.7/A MNIntermMnBdA m SM 10.22 ... -1.0 +2.1/B MNIntermMnBdI SM 10.17 +.1 -.9 +2.3/B MNMnBdA m SM 11.50 ... -1.3 +2.7/A MNMnBdI SM 11.49 ... -1.2 +2.9/A MichiganMnBdA m SL 11.28 ... -1.4 +2.3/A MichiganMnBdI SL 11.27 +.1 -1.3 +2.6/A MidCpGrOppsA m MG 37.82 +1.6 +2.8 +6.7/D MidCpGrOppsI MG 45.67 +1.6 +2.9 +7.0/D MidCpValI MV 40.63 +2.4 -.9 +9.1/A MissouriMnBdA m SL 11.13 ... -.8 +2.9/A MrylndMnBdA m SL 10.54 +.2 -.9 +2.7/A MrylndMnBdI SL 10.54 +.2 -.9 +2.8/A NAMnBdA m SL 10.64 ... -1.8 +1.9/B NAMnBdI SL 10.68 -.1 -1.7 +2.1/B NWQIntlValI FV 26.43 +2.5 +.7 +4.4/B NWQSmCpValA m SB 52.41 +2.1 -.1 +8.7/B NWQSmCpValI SB 53.83 +2.1 ... +9.0/B NYMnBdA m MY 10.77 ... -1.3 +2.7/A NYMnBdI MY 10.79 +.1 -1.2 +3.0/A NewJerseyMnBdA m MJ 11.21 +.1 -1.1 +3.1/A NewJerseyMnBdI MJ 11.25 +.1 -1.0 +3.3/A OhioMnBdA m MO 11.23 +.1 -1.1 +2.3/A OhioMnBdI MO 11.19 +.1 -1.0 +2.6/A OrgIntermMnBdI SI 10.05 ... -1.2 +1.6/B PEMnBdA m MP 10.73 +.3 -1.2 +2.4/B PEMnBdI MP 10.71 +.3 -1.2 +2.6/B RlEsttSecA m SR 19.00 +2.3 -5.5 +3.4/B RlEsttSecI SR 19.31 +2.2 -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 9.42 +2.3 +2.4 +9.0/B SmCpValA m SV 24.95 +.8 -3.0 +10.2/A SmCpValI SV 25.82 +.8 -2.9 +10.5/A StrBalAllcA m MA 10.57 +.9 -.5 +3.8 StrBalAllcI MA 10.53 +.9 -.5 +4.0 StrGrAllcA m MA 12.91 +1.7 +.1 +5.4 StrIncI MU 10.25 -.5 -2.1 +2.0/D TNMnBdA m SL 11.52 -.2 -1.2 +2.2/B TNMnBdC2 m SL 11.51 -.1 -1.4 +1.6/C VirginiaMnBdA m SL 10.95 +.1 -1.1 +2.6/A VirginiaMnBdI SL 10.92 +.1 -1.0 +2.8/A WscnMnBdA m SL 10.42 +.8 -.7 +2.1/BOak AssociatesLiveOakHlthSci SH 18.31 -.6 -5.7 +2.7/B PinOakEq LB 65.75 +.2 -.2 +11.6/A RedOakTechSel ST 25.91 +2.2 +5.5 +19.3/B WhiteOakSelGr LB 87.84 +1.8 +2.4 +13.2/AOak RidgeSmCpGrA m SG 16.02 +.3 +3.0 +4.5/EOakmarkEqAndIncInv MA 31.17 -1.2 -3.2 +4.7/C GlbInv WS 32.61 +2.0 -1.6 +6.5/C GlbSelInv WS 18.74 +1.6 -2.9 +7.4/B IntlInv FB 28.39 +3.0 -.6 +7.3/A IntlSmCpInv d FQ 17.38 +2.7 -2.0 +5.1/E Inv LB 83.10 +.2 -1.5 +9.9/A SelInv LB 44.71 -2.0 -6.4 +5.5/EOberweisChinaOpps m CH 16.13 -1.3 +1.1 +4.7/C IntlOpps m FR 25.35 -3.0 -.5 +11.5/B IntlOppsInstl d FR 12.70 -3.0 -.5 +11.7/B MicroCp m SG 25.71 +5.0 +2.3 +19.3/AOld WestburyAllCpCor LB 16.82 +.7 +.8 +5.6/E FI CI 10.83 -.4 -1.5 +.2/E GlbSmMdCpStrat SW 16.80 +.7 +.2 +7.5/D LgCpStrats WS 14.40 +.7 -.4 +5.7/D MnBd MI 11.69 -.1 -1.3 +.7/E StratOpps IH 7.84 +1.6 +.3 +3.9/BOlsteinAllCpValAdv LB 24.09 -.7 -2.5 +3.9/E AllCpValC m LB 19.38 -.8 -2.9 +2.9/EOppenheimerActvAllcA m AL 14.52 +1.5 -.5 +5.6 ActvAllcC m AL 14.18 +1.4 -.7 +4.8 ActvAllcR b AL 14.43 +1.4 -.6 +5.4 CnsrvInvA m CA 9.40 +.2 -1.2 +3.0 CnsrvInvC m CA 9.27 +.1 -1.5 +2.2 CptlAprcA m LG 58.24 +1.9 -.2 +7.2/E CptlAprcC m LG 43.91 +1.8 -.5 +6.3/E CptlAprcR b LG 54.90 +1.9 -.3 +6.9/E CptlAprcY LG 62.98 +1.9 -.2 +7.4/E CptlIncA m CA 9.97 -.3 -2.1 +3.0 CptlIncC m CA 9.64 -.3 -2.4 +2.2 CptlIncR b CA 9.83 -.3 -2.2 +2.7 DevMktsA m EM 43.96 -.9 +.9 +6.6 DevMktsC m EM 41.01 -1.0 +.6 +5.8 DevMktsR b EM 42.22 -.9 +.8 +6.3 DevMktsY EM 43.37 -.9 +1.0 +6.8 DiscvA m SG 81.41 +2.4 +5.0 +11.3/B DiscvC m SG 58.50 +2.3 +4.7 +10.5/B DiscvMCGrA m MG 20.42 +1.6 +2.4 +9.8/B DiscvMCGrC m MG 16.83 +1.6 +2.2 +8.9/B DiscvMCGrR b MG 19.11 +1.6 +2.4 +9.5/B DiscvY SG 91.75 +2.4 +5.1 +11.6/B DivOppA m LV 23.55 +1.2 -1.7 +6.8/C DivOppC m LV 22.71 +1.2 -2.0 +6.0/D EqIncA m LV 31.07 +1.6 -3.7 +2.8 EqIncC m LV 24.64 +1.5 -4.0 +2.0 EqIncR b LV 29.69 +1.5 -3.8 +2.5 EqInvA m WS 18.40 +1.8 -.2 +6.8 EqInvC m WS 17.90 +1.7 -.4 +6.0 EqInvR b WS 18.37 +1.8 -.3 +6.5 FdmtlAltsA m AM 26.42 -1.0 -1.5 +.5 FdmtlAltsC m AM 23.38 -1.1 -1.7 -.2 GlbA m WS 96.31 +1.6 +.3 +9.2/A GlbAllcA m IH 19.47 +.6 -1.5 +4.2 GlbAllcC m IH 18.60 +.5 -1.7 +3.5 GlbAllcY IH 19.45 +.6 -1.4 +4.5 GlbC m WS 88.57 +1.6 +.1 +8.4/B GlbOppsA m SW 71.69 -2.6 +4.6 +25.5/A GlbOppsC m SW 63.24 -2.7 +4.3 +24.5/A GlbOppsR b SW 68.93 -2.6 +4.5 +25.1/A GlbOppsY SW 72.57 -2.6 +4.7 +25.8/A GlbR b WS 95.80 +1.6 +.3 +8.9/A GlbStrIncA m MU 3.82 -1.1 -1.8 +1.8 GlbStrIncC m MU 3.82 -1.0 -2.0 +1.1 GlbStrIncR b MU 3.83 -.9 -1.9 +1.6 GlbStrIncY MU 3.82 -1.1 -1.7 +2.1 GlbY WS 96.45 +1.7 +.4 +9.5/A GoldSpecMnralA m SP 15.61 +1.7 -6.4 +6.7 GoldSpecMnralC m SP 14.27 +1.7 -6.7 +5.9 GoldSpecMnralR b SP 14.87 +1.7 -6.5 +6.4 IntlBdA m IB 5.84 -3.1 -.6 +3.8 IntlBdC m IB 5.82 -3.2 -.7 +3.0 IntlBdR b IB 5.82 -3.1 -.7 +3.6 IntlBdY IB 5.84 -3.1 -.5 +4.1 IntlDiversA m FG 18.44 +1.1 +.9 +7.7 IntlDiversC m FG 17.89 +1.0 +.6 +6.9 IntlDiversR b FG 18.21 +1.1 +.8 +7.4 IntlEqA m FB 22.21 +1.7 -.6 +6.1/A IntlGrA m FG 44.15 +1.5 +.5 +5.7/C IntlGrC m FG 41.82 +1.4 +.3 +4.9/D IntlGrR b FG 43.30 +1.5 +.5 +5.4/D IntlGrY FG 43.90 +1.5 +.6 +5.9/C IntlSmMidCoA m FR 51.46 +2.1 +3.9 +14.1/A IntlSmMidCoC m FR 47.30 +2.1 +3.6 +13.3/A IntlSmMidCoR b FR 49.15 +2.1 +3.8 +13.9/A IntlSmMidCoY FR 51.05 +2.2 +3.9 +14.4/A LtdTrmBdA m CS 4.47 +.2 -.3 +1.1 LtdTrmBdC m CS 4.46 +.1 -.5 +.3 LtdTrmBdY CS 4.48 ... -.4 +1.3 LtdTrmGvtA m GS 4.33 -.1 -.3 +.3 LtdTrmGvtC m GS 4.32 -.1 -.8 -.5 LtdTrmGvtY GS 4.34 -.1 -.2 +.6 MainStrtAllCpA m LB 17.68 +.5 -1.5 +6.4/E MainStrtAllCpC m LB 16.14 +.4 -1.8 +5.6/E MainStrtAllCpR b LB 17.16 +.4 -1.6 +6.2/E MidCpValA m MV 55.43 +.5 -3.4 +5.9/C MidCpValC m MV 45.54 +.5 -3.7 +5.1/D MidCpValR b MV 53.02 +.5 -3.5 +5.6/C MidCpValY MV 56.92 +.6 -3.3 +6.1/C MnStrA m LB 48.98 ... -4.0 +7.7/D MnStrC m LB 46.34 ... -4.2 +6.9/D MnStrMidCpA m MB 26.50 +1.4 -.3 +5.3/C MnStrMidCpC m MB 21.82 +1.3 -.5 +4.5/D MnStrMidCpR b MB 25.11 +1.4 -.4 +5.0/D MnStrMidCpY MB 28.65 +1.4 -.2 +5.6/C MnStrR b LB 48.07 ... -4.1 +7.4/D MnStrY LB 48.57 ... -3.9 +7.9/C ModInvA m MA 12.15 +1.0 -.7 +4.7 ModInvC m MA 11.89 +.9 -1.0 +3.9 ModInvR b MA 12.07 +.9 -.8 +4.4 RisingDivsA m LB 19.05 +.9 -1.3 +5.7/E RisingDivsC m LB 16.09 +.9 -1.6 +4.9/E RisingDivsR b LB 18.92 +.9 -1.4 +5.4/E RisingDivsY LB 19.75 +1.0 -1.2 +5.9/E RlEsttA m SR 23.24 +1.5 -5.9 +2.2/D RlEsttC m SR 22.57 +1.5 -6.2 +1.5/E RlEsttR b SR 23.12 +1.5 -6.0 +2.0/D RlEsttY SR 23.51 +1.6 -5.8 +2.5/C SrFltngRtA m BL 8.13 +.2 +1.4 +4.3/A SrFltngRtC m BL 8.14 +.1 +1.2 +3.6/C TotalReturnBdA m CI 6.62 -.6 -2.5 +1.1 TotalReturnBdC m CI 6.63 -.9 -2.9 +.3 TotalReturnBdR b CI 6.62 -.7 -2.6 +.8 TotalReturnBdY CI 6.58 -.6 -2.4 +1.4 ValA m LV 36.51 +.3 -1.9 +6.4/C ValC m LV 34.81 +.3 -2.1 +5.6/D ValY LV 37.33 +.4 -1.8 +6.6/COppenheimer RochesteAMTFreeMnsA m HM 6.97 +1.2 +3.6 +5.5 AMTFreeMnsC m HM 6.92 +1.2 +3.3 +4.8 AMTFreeNYMnsA m MY 11.01 +.3 +2.7 +3.8 AMTFreeNYMnsC m MY 11.01 +.1 +2.3 +3.0 CAMnA m MC 8.35 +.9 +3.0 +4.7 CAMnC m MC 8.32 +.9 +2.7 +3.9 HYMnA m HM 7.22 +1.9 +4.9 +6.9 HYMnC m HM 7.19 +1.8 +4.7 +6.2 LtdTrmCAMnA m SS 3.11 +.9 +2.6 +1.4 LtdTrmCAMnC m SS 3.09 +.8 +2.7 +.7 LtdTrmNYMnA m SS 2.84 +.6 +4.0 ... LtdTrmNYMnC m SS 2.83 +.5 +3.7 -.8 MnsA m MY 15.02 +1.0 +4.3 +5.1 MnsC m MY 14.99 +1.1 +4.1 +4.3 MnsY MY 15.03 +1.1 +4.4 +5.3 NewJerseyMnA m MJ 8.87 +1.5 +7.2 +1.4 NewJerseyMnC m MJ 8.88 +1.3 +6.9 +.7 PennsylvaniaMnA m MP 10.07 +1.4 +4.8 +3.6 PennsylvaniaMnC m MP 10.05 +1.4 +4.6 +2.9 ShrtDurHYMuniA m HM 4.22 +1.7 +5.8 +.4 ShrtDurHYMuniC m HM 4.20 +1.5 +5.3 -.5Oppenheimer SteelPatMLPAlphaA m LP 7.18 +6.1 -8.5 -9.9/C MLPAlphaC m LP 6.78 +6.0 -8.7 -10.6/D MLPAlphaPlusA m LP 5.78 +8.5 -11.8 -15.4/E MLPAlphaPlusY LP 5.90 +8.4 -11.9 -15.2/E MLPAlphaY LP 7.38 +6.1 -8.4 -9.7/B MLPIncA m LP 5.78 +4.8 -6.6 -9.7/B MLPIncCs m LP 5.41 +4.8 -6.8 -10.4/C MLPIncY LP 5.95 +4.9 -6.4 -9.5/B MLPSel40A m LP 7.73 +4.3 -5.8 -7.3/A MLPSel40C m LP 7.33 +4.4 -6.0 -8.0/A MLPSel40I LP 8.00 +4.4 -5.7 -7.0/A MLPSel40Y LP 7.97 +4.4 -5.7 -7.1/AOptimumFxdIncC m CI 9.25 -.9 -2.2 +.1/E FxdIncInstl CI 9.27 -.6 -1.8 +1.2/C IntlInstl FB 14.70 +1.4 +1.1 +7.8/A LgCpGrC m LG 14.83 +2.7 +3.9 +11.2/C LgCpGrInstl LG 18.73 +2.7 +4.2 +12.3/B LgCpValC m LV 15.39 -1.2 -4.7 +3.8/E LgCpValInstl LV 15.64 -1.1 -4.3 +4.9/E SmMidCpGrIns SG 16.80 +2.7 +5.5 +8.6/D SmMidCpValIns SV 14.29 -.2 -3.6 +2.6/EOsterweisOsterweis LB 19.19 +.7 -2.8 +1.0/E StrInc HY 11.30 +.3 +.5 +4.4/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 +.1 ... +.7/DPIMCOAlAstA m TV 12.04 -.7 -.7 +4.1/B AlAstAdmin b TV 12.06 -.6 -.5 +4.3/B AlAstAllAthA m TV 8.87 -.6 -.4 +2.6 AlAstAllAthC m TV 8.86 -.7 -.6 +1.8 AlAstAllAthI2 TV 8.87 -.6 -.3 +2.9 AlAstAllAthIns TV 8.87 -.4 -.2 +3.1 AlAstC m TV 11.98 -.7 -.9 +3.3/C AlAstI2 TV 12.06 -.6 -.5 +4.5/B AlAstInstl TV 12.03 -.6 -.5 +4.5/B AlAstR b TV 11.97 -.6 -.6 +3.8/B CAIntermMnBdA m MF 9.59 -.3 -1.3 +1.5 CAIntermMnBdIns MF 9.59 -.3 -1.2 +1.8 CAShrtDrMnIncIn SS 9.79 -.2 -.1 +.7 CmdPlsStrA m BB 6.58 +5.3 +6.8 -1.1 CmdPlsStrI2 BB 6.64 +5.2 +6.9 -.8 CmdPlsStrIs BB 6.67 +5.2 +6.8 -.6 CmdtyRlRtStrA m BB 6.74 +2.9 +1.8 -4.2/D CmdtyRlRtStrAdm b BB 6.77 +2.9 +1.8 -4.1/D CmdtyRlRtStrC m BB 6.40 +2.9 +1.6 -4.9/E CmdtyRlRtStrI2 BB 6.89 +3.0 +2.1 -3.9/D CmdtyRlRtStrIns BB 6.91 +3.0 +2.1 -3.8/D CrdtAbsRtI2 XS 10.03 -.1 -.1 +3.3/A CrdtAbsRtInstl XS 10.06 -.1 -.1 +3.4/A DivandIncA m IH 11.80 +1.9 -.5 +2.3 DivandIncC m IH 11.75 +1.8 -.8 +1.5 DiversIncA m MU 10.68 -.3 -1.3 +4.5 DiversIncC m MU 10.68 -.4 -1.5 +3.7 DiversIncI2 MU 10.68 -.3 -1.2 +4.8 DiversIncInstl MU 10.68 -.3 -1.1 +4.9 EMBdA m EB 10.15 -1.9 -3.3 +4.0 EMBdI2 EB 10.15 -1.9 -3.2 +4.3 EMBdInstl EB 10.15 -1.9 -3.1 +4.4 EMCcyInstl CR 9.28 -3.3 -.6 +2.7 EMCorpBdInstl EB 10.44 -.6 -1.3 +3.7 EMFullSpcBdIns EB 7.59 -3.2 -1.0 +3.1 EmergLclBdA m XP 7.41 -4.7 +.1 +2.4 EmergLclBdI2 XP 7.41 -4.7 +.2 +2.8 EmergLclBdInstl XP 7.41 -4.7 +.3 +2.9 EqSLSA m LO 11.53 +1.1 -.2 +2.9/C EqSLSC m LO 11.06 +.9 -.4 +2.2/D EqSLSI2 LO 11.70 +1.0 ... +3.2/C EqSLSInstl LO 11.78 +1.0 ... +3.3/C ExtendedDrInstl GL 7.29 -3.7 -8.2 +1.0 FBdUSDHdgA m IB 10.73 -.3 +.9 +3.1 FBdUSDHdgC m IB 10.73 -.3 +.7 +2.3 FBdUSDHdgI IB 10.73 -.2 +1.0 +3.5 FBdUSDHdgI2 IB 10.73 -.2 +1.0 +3.4 FrgnBdUnHdgA m IB 10.02 -3.8 -.7 +2.0 FrgnBdUnHdgAdm b IB 10.02 -3.7 -.7 +2.2 FrgnBdUnHdgI2 IB 10.02 -3.7 -.6 +2.3 FrgnBdUnHdgIns IB 10.02 -3.7 -.6 +2.4 GNMAA m GI 10.72 -.5 -2.0 +.3 GNMAI2 GI 10.72 -.5 -1.9 +.6 GNMAInstl GI 10.72 -.5 -1.9 +.7 GlbAdvtStrBdIns IB 10.70 -1.2 -.5 +2.8 GlbBdUSDHdgA m IB 10.15 -.6 -.6 +2.6 GlbBdUSDHdgI2 IB 10.15 -.5 -.5 +2.8 GlbBdUSDHdgIns IB 10.15 -.5 -.5 +2.9 GlbBdUnHdgdAdm b IB 9.39 -2.4 -1.5 +2.7 GlbBdUnHdgdIns IB 9.39 -2.4 -1.4 +3.0 GlbMltAsstA m IH 12.48 +1.1 -.8 +3.3 GlbMltAsstC m IH 12.14 +1.0 -1.0 +2.5 GlbMltAsstInstl IH 12.59 +1.1 -.7 +3.8 HYA m HY 8.70 +.3 -1.3 +3.8/C HYAdmin b HY 8.70 +.3 -1.2 +3.9/B HYC m HY 8.70 +.2 -1.5 +3.0/D HYI2 HY 8.70 +.3 -1.2 +4.1/B HYInstl HY 8.70 +.3 -1.2 +4.2/B HYMnBdA m HM 8.99 +.4 +.2 +5.2 HYMnBdC m HM 8.99 +.4 ... +4.4 HYMnBdI2 HM 8.99 +.5 +.3 +5.4 HYMnBdInstl HM 8.99 +.5 +.3 +5.5 HYSpectrumA m HY 9.79 +.6 -.4 +4.9 HYSpectrumI2 HY 9.79 +.7 -.3 +5.1 HYSpectrumInstl HY 9.79 +.7 -.2 +5.2 IncA m MU 12.06 -.6 -1.1 +4.8 IncAdmin b MU 12.06 -.6 -1.0 +5.0 IncC m MU 12.06 -.7 -1.3 +4.1 IncI2 MU 12.06 -.6 -1.0 +5.2 IncInstl MU 12.06 -.6 -.9 +5.3 IncR b MU 12.06 -.7 -1.1 +4.6 InRspMlAstIns XY 8.74 +.2 -.1 +2.6 InvGdCpBdA m TW 10.14 -1.2 -2.7 +2.9 InvGdCpBdAdm b TW 10.14 -1.2 -2.7 +3.0 InvGdCpBdC m TW 10.14 -1.2 -3.0 +2.1 InvGdCpBdIns TW 10.14 -1.1 -2.6 +3.3 InvGdCpBdP TW 10.14 -1.2 -2.6 +3.2 LngDrTtlRetIns CL 10.30 -2.4 -5.5 +3.2 LngTrmCrdtI2 CL 11.49 -2.4 -5.5 +4.3 LngTrmCrdtInstl CL 11.49 -2.4 -5.5 +4.4 LngTrmUSGvtA m GL 5.84 -2.6 -6.0 +.5 LngTrmUSGvtI2 GL 5.84 -2.6 -5.9 +.7 LngTrmUSGvtIns GL 5.84 -2.6 -5.9 +.8 LowDrA m CS 9.75 -.4 -.7 +.7 LowDrAdmin b CS 9.75 -.4 -.6 +.7 LowDrC m CS 9.75 -.4 -.8 +.4 LowDrI2 CS 9.75 -.4 -.6 +.9 LowDrIIInstl CS 9.65 ... -.5 +1.0 LowDrInstl CS 9.75 -.3 -.6 +1.0 LowDrR b CS 9.75 -.4 -.8 +.4 LowDurESGIns CS 9.42 -.2 -.7 +.7 LowDurIncA m CS 8.52 -.1 +.4 +4.2 LowDurIncC m CS 8.52 -.2 +.3 +3.9 LowDurIncI2 CS 8.52 -.1 +.5 +4.5 LowDurIncInstl CS 8.52 -.1 +.5 +4.6 MnBdA m ML 9.71 ... -.7 +3.3 MnBdC m ML 9.71 -.1 -.9 +2.7 MnBdI2 ML 9.71 ... -.6 +3.5 MnBdInstl ML 9.71 ... -.6 +3.6 ModDrInstl CI 9.98 -1.0 -1.5 +1.1 MortgOppsInstl NT 10.98 -.2 +.2 +3.8 MrtgBckdScA m CI 10.28 -.5 -1.4 +1.7 MrtgBckdScIns CI 10.28 -.5 -1.3 +2.1 NYMnBdA m MN 11.06 ... -1.0 +2.4 NYMnBdInstl MN 11.06 ... -.9 +2.8 RAEFdmAdPLUSIns NE 10.16 +.2 +.2 +.2 RAEFdmPLA m LV 7.17 +2.3 -1.2 +8.4 RAEFdmPLC m LV 6.62 +2.3 -1.5 +7.6 RAEFdmPLEMGIns EM 11.33 -.2 +2.1 +7.7 RAEFdmPLI2 LV 7.47 +2.3 -1.3 +8.7 RAEFdmPLInstl LV 7.52 +2.3 -1.2 +8.8 RAEFdmPLIntlIns FV 9.91 +2.9 +.8 +6.4 RAEFdmPLSmInstl SV 11.81 +4.0 +.3 +10.3 RlEstRlRtStrA m SR 7.12 +2.9 -6.4 +2.6 RlEstRlRtStrIns SR 7.86 +2.7 -6.4 +3.0 RlRetA m IP 10.82 -.4 -1.4 +.7 RlRetAdmin b IP 10.82 -.4 -1.4 +.8 RlRetAsstInstl IP 8.26 -.5 -3.0 +1.6 RlRetC m IP 10.82 -.4 -1.6 +.2 RlRetI2 IP 10.82 -.4 -1.3 +1.0 RlRetInstl IP 10.82 -.4 -1.3 +1.1 RlRetR b IP 10.82 -.4 -1.5 +.4 ShrtAsstInvmIns UB 10.05 +.3 +.7 +1.6 ShrtDrMnIncA m MS 8.33 -.1 -.3 +.5 ShrtDrMnIncIns MS 8.33 -.1 -.1 +.9 ShrtTrmA m UB 9.88 +.5 +.7 +1.9 ShrtTrmAdm b UB 9.88 +.5 +.7 +1.9 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 54

ShrtTrmC m UB 9.88 +.4 +.6 +1.6 ShrtTrmI2 UB 9.88 +.5 +.7 +2.0 ShrtTrmIns UB 9.88 +.5 +.8 +2.1 ShrtTrmR b UB 9.88 +.4 +.6 +1.6 SrFltngRtA m BL 9.91 +.5 +1.2 +3.0 SrFltngRtIns d BL 9.91 +.6 +1.3 +3.3 StkPlsShrtI2 BM 8.49 -1.8 +1.2 -7.8 StkPlsShrtIns BM 8.51 -1.7 +1.5 -7.7 StksPLUSA m LB 10.42 +2.1 -1.4 +9.1 StksPLUSAbRtA m LB 10.44 +2.3 -.8 +9.8 StksPLUSAbRtC m LB 9.52 +2.3 -.9 +8.9 StksPLUSAbRtI2 LB 10.49 +2.2 -.7 +10.0 StksPLUSAbRtIns LB 10.62 +2.3 -.7 +10.2 StksPL