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
xml version 1.0 encoding UTF-8 standalone no
fcla fda yes
!-- Highlands news sun ( Newspaper ) --
METS:mets OBJID AA00054397_00629
xmlns:METS http:www.loc.govMETS
xmlns:xlink http:www.w3.org1999xlink
xmlns:xsi http:www.w3.org2001XMLSchema-instance
xmlns:daitss http:www.fcla.edudlsmddaitss
xmlns:mods http:www.loc.govmodsv3
xmlns:sobekcm http:digital.uflib.ufl.edumetadatasobekcm
xmlns:lom http:digital.uflib.ufl.edumetadatasobekcm_lom
xsi:schemaLocation
http:www.loc.govstandardsmetsmets.xsd
http:www.fcla.edudlsmddaitssdaitss.xsd
http:www.loc.govmodsv3mods-3-4.xsd
http:digital.uflib.ufl.edumetadatasobekcmsobekcm.xsd
METS:metsHdr CREATEDATE 2018-07-06T11:41:49Z ID LASTMODDATE 2018-07-05T12:22:18Z RECORDSTATUS COMPLETE
METS:agent ROLE CREATOR TYPE ORGANIZATION
METS:name UF,University of Florida
OTHERTYPE SOFTWARE OTHER
Go UFDC FDA Preparation Tool
INDIVIDUAL
UFAD\renner
METS:dmdSec DMD1
METS:mdWrap MDTYPE MODS MIMETYPE textxml LABEL Metadata
METS:xmlData
mods:mods
mods:classification authority lcc ISSN RECORD
ddc edition 15 071
mods:accessCondition Copyright, Highlands News-Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
mods:genre fast Newspapers.
marcgt newspaper
sobekcm newspaper
mods:identifier type OCLC 951679897
LCCN 2016202754
ISSN 2473-0068
ocn951679897
mods:language
mods:languageTerm text English
code iso639-2b eng
mods:location
mods:physicalLocation University of Florida
UF
mods:note dates or sequential designation Began with Vol. 97, No. 43 (May 25, 2016)
mods:originInfo
mods:publisher News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington Publisher, Executive Editor
mods:place
mods:placeTerm marccountry flu
mods:dateIssued 05-09-2018
marc point start 2016
end 9999
mods:frequency Semiweekly
marcfrequency semiweekly
semiweekly
regular
mods:recordInfo
mods:recordIdentifier source AA00054397_00629
mods:recordCreationDate 160614
mods:recordOrigin Imported from (OCLC)951679897
mods:recordContentSource University of Florida
marcorg DLC
eng
OCLCF
mods:languageOfCataloging
English
eng
mods:descriptionStandard rda
mods:relatedItem series
mods:part
mods:detail Enum1
mods:caption 2018
mods:number 2018
Enum2
May
5
Enum3
9
9
Year
2018
2018
Month
May
5
Day
9
9
preceding
1074-8342
29858590
94003669
mods:url http://ufdc.ufl.edu/l/UF00028423
mods:titleInfo
mods:title News-Sun (Sebring, FL.)
mods:subject SUBJ651_1 lcsh
mods:geographic Sebring (Fla.)
Newspapers
SUBJ651_2
Lake Placid (Fla.)
Newspapers
SUBJ651_3
Avon Park (Fla.)
Newspapers
SUBJ651_4
Highlands County (Fla.)
Newspapers
SUBJ651_5
Florida
Avon Park
SUBJ651_6
Florida
Highlands County
SUBJ651_7
Florida
Lake Placid
SUBJ651_8
Florida
Sebring
SUBJ655_9
Newspapers
Highlands news-sun
mods:typeOfResource text
DMD2
OTHERMDTYPE SOBEKCM SobekCM Custom
sobekcm:procParam
sobekcm:Aggregation ALL
FDNL
FDNL1
IUF
sobekcm:MainThumbnail 05-09-2018thmthm.jpg
sobekcm:bibDesc
sobekcm:BibID AA00054397
sobekcm:VID 00629
sobekcm:EncodingLevel 7
sobekcm:Publisher
sobekcm:Name News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington Publisher, Executive Editor
sobekcm:PlaceTerm Sebring, FL
sobekcm:Source
sobekcm:statement UF University of Florida
sobekcm:SortDate 735963
sobekcm:serial
sobekcm:SerialHierarchy level 1 order 2018 2018
2 5 May
3 9 9
METS:amdSec
METS:digiprovMD DIGIPROV1
DAITSS Archiving Information
daitss:daitss
daitss:AGREEMENT_INFO ACCOUNT PROJECT UFDC
METS:techMD TECH1
File Technical Details
sobekcm:FileInfo
METS:fileSec
METS:fileGrp USE reference
METS:file GROUPID G1 PDF1 applicationpdf CHECKSUM 7540cd92417d9e42878f1b36aacdc90f CHECKSUMTYPE MD5 SIZE 42841712
METS:FLocat LOCTYPE OTHERLOCTYPE SYSTEM xlink:href 05-09-2018.pdf
G2 METS2 unknownx-mets 35c03546de253183a34ad5579efb46fd 8774
AA00054397_00629.mets
METS:structMap STRUCT2 other
METS:div DMDID ADMID news-sun ORDER 0 main
ODIV1 Main
FILES1 Page
METS:fptr FILEID
FILES2



PAGE 1

Good Morning To Mike Esslie 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. 129 | $1.00 Wednesday, May 9, 2018 Around Town..... .............................. B1 Classifieds ............................. B5-7 Comics..... ......................... News Wire Local Sports ...................... A10-11 Lottery .............................. Sports Nascar..... ........................................ A12 Obituaries .............................. A5 Viewpoints ............................. A6 Weather .................. News WireVigil for fallen deputy WednesdayMemorial services set for next weekSEBRING „ The Highlands County Sheriffs Of“ce will reach out to help its staff cope with the tragic death of a deputy and help the community to remember and memorialize his death. Sheriff Paul Blackman held a press conference Tuesday morning where he announced plans for a vigil, services and help for people who need it following the death of Deputy Sheriff William J. Gentry Jr., “eld training of“cer and former K-9 of“cer. Gentry died after responding to a call that the suspect in the case, 69-year-old Joseph Edward Ables, had fatally shot a neighbors cat. Blackman said Gentry knocked on Ables front door and Ables answered. While Gentry was in the process of checking Ables identity information, Blackman said, Ables pulled out a gun and shot him. The trainee deputy assisting Gentry that night ran toward the house, gun drawn, and took cover, Blackman said, calling for Gentry and getting no response. A second deputy backed her up. Shortly after that, Ables garage door opened, and the second deputy saw an elderly male (Ables) attempt to get inside a car and leave the area. The second deputy then took Ables By JAY MEISEL and PHIL ATTINGERSTAFF WRITERSSEBRING „ Dear William, Ive only met you a handful of times and my father is heartbroken,Ž said the note on the windshield. You died doing what you love and you deserve all the respect and honor in the world.Ž You are the true de“nition of a hero,Ž the note “nishes, one of many left on Deputy Sheriff William Gentrys former patrol car. Floral bouquets had already begun Patrol car center of memorialBy PHIL ATTINGERSTAFF WRITER PHIL ATTINGER/STAFFDeputy Sheri William Gentry, Badge No. 2247, is memorialized at Highlands County Sheris Oce with his vehicle, a Ford Explorer, parked in state on the front lawn. MEMORIAL | 8 VIGIL | 8PHIL ATTINGER/STAFFHighlands County Sheri Paul Blackman pauses while answering a question of what the loss of Deputy Sheri William Gentry had taught him. You never know what the next call might bring. You never know when it might be your last. You just live like you should.ŽHighlands County Sheriff Paul Blackman SEBRING „The Jack Creek Wild“re, which rekindled and broke loose from “rebreaks on Friday, rekindled and starting moving again on Monday. Shifting winds and lower humidity where the culprits on Friday, when the “re breached containment lines and burned another 100 acres, said Melissa Yunas, public information of“cer for the Florida Forest Service, Jack Creek wildfire loose againBy PHIL ATTINGERSTAFF WRITER COURTESY PHOTO/ FLORIDA FOREST SERVICEThe Jack Creek Wildre broke past re breaks twice over the last four days, once on Friday and again on Monday. It is now 425 acres, according to Florida Forest Service ocials.FIRE | 7Last year, blacks represented 30 percent of all drug convicts in the 7th Judicial Circuit, which comprises St. Johns, Flagler, Putnam and Volusia counties. But blacks only made up 5 percent of those enrolled in drug court. Thats the lowest participation rate in the state. Black access to treatment beds in the 7th Circuit also ranks near the bottom of the states 20 judicial circuits. Just 9 percent of rehab beds funded by the Florida Department of Corrections were occupied by blacks in 2016. An addicts drug of choice has a lot to do with admission to rehab facilities according to Brandon Colee, operations manager for Epic Behavioral Healthcare in St. Augustine. Epics detox facilities, for example, are set up exclusively for people suffering from alcoholism or addiction to opioids or benzodiazepines like Xanax and Valium. These patients can go through seizures and have serious medical issues,Ž Colee said. Withdrawals from crack and meth are not the same.Ž Terrence Walton, chief operations of“cer for the National Association of Drug Court Professionals, said opioid abusers should get priority access to drug treatment because the chance of overdose and death is much greater than for people addicted to stimulants like crack and meth. Nearly 140 people died from opioid overdoses in St. Johns County from 2009 through 2015, according to data provided by the Florida Medical Examiners Commission. Thirteen died from cocaine. But that does not mean people suffering from crack or meth addictions should be overlooked, Walton said. We need to be sure „ even in the face of the opioid crisis „ that we pay attention to communities ravaged by other substances,Ž Walton said. We need to make sure that any disparities are explained, and that certain people are not being excluded or their needs deprioritized.Ž Thats not happening in St. Johns County, says the Rev. Ron Rawls, pastor of St. Paul African Methodist Episcopal Church. He said treatment providers dont pay much attention to the needs of African-There is a mistrustBy JOSH SALMAN, DAK LE and MICHAEL BRAGASARASOTA HERALD-TRIBUNE ST. AUGUSTINE RECORD ARCHIVE/2014The Rev. Ron Rawls is pastor of St. Paul African Methodist Episcopal Church on Martin Luther King Avenue in St. Augustine. MISTRUST | 7 ST. AUGUSTINE RECORD ARCHIVE/2017State Attorney R.J. Larizza. Providers work really hard connecting with the white community, but they have a hard time connecting with the black community.ŽRev. Ron Rawls, pastor of St. Paul African Methodist Episcopal Church. ONE WAR. TWO RACESEditors Note: One War. Two RacesŽ is a four-part series by the Sarasota Herald-Tribune showing how laws dating back to the height of the crack epidemic continue to hurt black defendants, even as the drug epidemic shifts out of minority neighborhoods. Highlands News-Sun will run the series, in shorter segments, over the next several weeks on Wednesdays.

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Wednesday, May 9, 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 Editors Note: During National Travel and Tourism Week, May 6-12, Highlands News-Sun is partnering with the Highlands County Tourist Development Council to feature in print media locals who help drive the Highlands County tourism industry. SEBRING „ Meet Maritza Cristiansen, general manager of the Holiday Inn Express & Suites in Sebring. She joined the Holiday Inn team in 2013 as the front desk manager and became general manager in May 2017. Maritza was born in Brooklyn, New York and raised in Southbridge, Massachusetts. She moved to Sebring in 2005 from Lake Wales. She leads by example and never asks her team to do something she would not do herself. During Hurricane Irma, she and her team provided shelter to many local residents who needed a place to call home, both during and after the storm. She loves that many of the hotel guests are repeat visitors due to the incredible service and hospitality they receive during their stay. Maritza has been married for 24 years to her husband and they have two daughters, Keyana and Xiara, as well as two dogs she calls her fur babies. When she is not managing the Holiday Inn Express & Suites in Sebring, you may also see her teaching Zumba at Golds Gym in Sebring. Through Zumba, she is also able to donate her time to various local charity events as she loves supporting the local community. Stop by the Holiday Inn Express & Suites in Sebring and say hi to Maritza ƒ or join her for a Zumba class. Holiday Inn Express is a place to call homeSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOMaritza Cristiansen is the general manager of the Holiday Inn Express & Suites in Sebring.SMARTER 5 THINGS That Will Make You 1. Gold“sh are descendants of carp and have their origins in China. 2. There are hundreds of varieties of gold“sh found around the world. 3. Gold“sh have teeth in their throat called pharyngeal teeth which are used to help them crush their food. 4. Gold“sh may grow as long as 23 inches and weigh nearly 7 pounds, although this is rare. 5. Gold“sh can live up to 30 years „ longer than most other aquarium “sh. Source: channel.nationalgeographic.com SEBRING „ The Florida Department of Health in Highlands County recognizes May 6-12 as National Nurses Week, a time to honor the crucial role nurses play in keeping Floridas residents and visitors healthy and safe. The department commends the many nurses who served in special needs shelters during Hurricane Irma for their hard work and sacri“ce. Both of my parents are retired nurses, so I know “rsthand how passionate and hardworking nurses are,Ž said State Surgeon General and Secretary Dr. Celeste Philip. Nurses are an integral part of the public health system in Florida, and I hope you will all join me in extending a special thanks to nurses across the state for their continued efforts to provide the highest quality care to their patients.Ž Nursing is a diverse “eld, and public health nurses work in many different settings. They work in clinics to provide immunizations, conduct testing for diseases and infections, help people manage chronic conditions, like diabetes and asthma, and inspire people to achieve a healthy lifestyle. Public health nurses also help communities prepare for natural disasters and assist in disaster relief efforts. During Hurricane Irma, Floridas dedicated nurses and nurses from other states staffed more than 90 special needs shelters in 53 counties, providing mass care for people who could not safely remain in their home. Nurses continue to be in high-demand in Florida. The Florida Center for Nursing (FCN) estimates that by 2025 Florida will have a shortage of at least 50,300 registered nurses, or 56,000 registered nurses and 12,500 licensed practical nurses. To respond to the growing nursing shortage, the department joined the enhanced Nurse Licensure Compact in January 2018, allowing registered nurses and licensed practical nurses who hold licensure in one Compact state to practice in any of the 27 Compact states without having to obtain additional licenses. Florida now issues a multi-state license to new applicants who meet the Compact licensure requirements; nurses who reside in Florida and hold an active, unrestricted license will also have the option to convert from a standard Florida license to a multi-state license. For more information regarding the enhanced Nurse Licensure Compact, visit ”oridanursing.gov. To learn more about obtaining a license as a nurse, visit ”healthsource.gov.Florida Health thanks Florida nursesSPECIAL TO HIGHLANDS NEWS-SUNIt is National Nurses Week Fairmount Cinema Square, Sebring, FL www.highlandsjewelers.comMember American Gem Society B BR RI I LL I I ANCE Y O U DE SE R R V VE E By Publix in North Sebring385-4909Family owned for 46 yearsHours: Monday Friday 10 am 5:30 pm Saturday 10 am 2 pm Closed Sunday adno=3573962 adno=3567356 3101 Golfview Rd. € Sebring, FL 33870 Book Online www.chicanesrestaurant.com or Call 863-314-0348At Chicanes, every year we create an elegant chef crafted menu highlighting the best of the season to honor the special women in our lives. We look forward to hosting you.Sunday, May 13, 2018 12:00 pm 5:00 pm Mothers DayJoin us for our Annual Mothers Day Celebrationadno=3573033 Alan Holmes, AAMSFinancial Advisor.2160 Lakeview Dr Sebring, FL 33870 863-382-4450 www.edwardjones.com Member SIPC Investing is about more than money.At Edward Jones, we stop to ask you the question: Whats important to you?Ž Without that insight and a real understanding of your goals, investing holds little meaning. Contact your Edward Jones “nancial advisor for a one-on-one appointment to discuss whats really important: your goals. adno=3570875

PAGE 3

Wednesday, May 9, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com GM SUPERSTORECHEVROLET € BUICK € GMC € CADILLACALAN JAY ALAN JAY ALAN JAY*Prices exclude tax, tag, title and $699 dealer fee. Factory rebates and incentives assigned to dealer. Up to $10,000 off MSRP on select in-stock vehicles, see dealer for full details. Expires 5/31/18.441 US Highway 27 N. | Sebring, FL 33870Sales (863) 314-5333 | Service (863) 402-4210Sales Hours: Mon-Fri 8:00 AM-7:00 PM, Sat: 9:00 AM-5:00 PMALANJAY.COM ALANJAY.COM ALANJAY.COMSEE ALL OF OUR INVENTORY ATLIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAY NEW 2018 CHEVY MALIBU LS Y ALAN JAY SALE PRICE $ 19,989 *MSRP $24,100 ALAN JAY DISCOUNT -$611 Factory Rebate -$3,500 STK# JF107056 NEW 2018 CHEVY SILVERADO 1500 CUSTOM 2WD DBL ALAN JAY SALE PRICE $ 30,625 *MSRP $36,385 ALAN JAY DISCOUNT -$1,260 Factory Rebate -$4,500** STK# JZ317514 NEW 2018 CHEVY EQUINOX LS Y ALAN JAY SALE PRICE $ 23,199 *MSRP $26,700 ALAN JAY DISCOUNT -$1,001 Factory Rebate -$2,500** STK# JL298744 NEW 2018 BUICK ENVISION ESSENCE ALAN JAY SALE PRICE $ 33,919 *MSRP $41,100 ALAN JAY DISCOUNT -$1,681 Factory Rebate -$5,500 STK# JD007362 NEW 2018 CHEVY SILVERADO 1500 2WD LT CREW ALAN JAY SALE PRICE $ 34,832 *MSRP $45,105 ALAN JAY DISCOUNT -$4,273 Factory Rebate -$6,000 STK# JG343206 NEW 2018 CHEVY SPARK LS ALAN JAY SALE PRICE $ 13,599 *MSRP $15,025 ALAN JAY DISCOUNT -$426 Factory Rebate -$1,000 STK# JC440308 NEW 2018 CHEVY CRUZE LS Y ALAN JAY SALE PRICE $ 17,498 *MSRP $20,400 ALAN JAY DISCOUNT -$402 Factory Rebate -$2,500 STK# J7200355 OVER 250 PRE-OWNED VEHICLES TO CHOOSE FROM! NOW HIRING SALES CONSULTANTS! SAVE UP TOOFF MSRP ON SELECT NEW 2018 MODELS*$10,000 HUGE SAVINGS ON EVERY NEW VEHICLE IN STOCK!**With select name plate trade. **With select name plate trade. THEYRE GOING FAST! SAVE OVER $ 10,000! NEW 2018 BUICK ENCORE PREFERRED ALAN JAY SALE PRICE $ 20,988 *MSRP $25,855 ALAN JAY DISCOUNT -$867 Factory Rebate -$4,000** STK# JB631824**With select name plate trade. NEW 2018 GMC TERRAIN SLE ALAN JAY SALE PRICE $ 24,888 *MSRP $29,490 ALAN JAY DISCOUNT -$1,102 Factory Rebate -$3,500** STK# JL324016 NEW 2018 GMC SIERRA 1500 DBL ALAN JAY SALE PRICE $ 33,989 *MSRP $37,015 ALAN JAY DISCOUNT -$1,276 Factory Rebate -$1,750** STK# JZ303358 adno=3576685

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Wednesday, May 9, 2018 www.highlandsnewssun.com SEBRING „ A Monday morning commute wreck in Sebring held up southbound U.S. 27 for nearly an hour and a half, but didnt have serious injuries. Sebring Police reopened the road at approximately 9 a.m., according to Police Cmdr. Curtis Hart. The wreck resulted from someone trying to make a left turn onto Sparta Road from northbound U.S. 27, he said, but not making it. Hart said Jimmy Jackson, 24, of Venus attempted to turn left in a white 2001 Toyota Celica GTS at the same time Damaris Gonzalez, 36, of Sebring was southbound in the center lane in a silver 2015 Toyota Sienna minivan. Gonzalez also had two child passengers, ages 5 and 2. The impact caved in the front passenger side of the Celica and the front end of the minivan, spun the Celica clockwise and sent the minivan into a low swale on the southeast corner of the intersection. The speed limit at that spot is 50 mph, Hart said. Jackson was cited, Hart said, for failure to yield the right of way while making a left turn. Sebring Fire Department and Highlands County Emergency Medical Services responded to the wreck. EMS transported Gonzalez and her passengers, Hart said. EMS were seen on the scene treating Jackson, who was soon able to stand on his own two feet. The wreck temporarily blocked all lanes of southbound U.S. 27, until police were able to open the inside lane and start funneling traf“c through it. Prior to that, traf“c was trickling through parking lots on the south side of the highway to bypass the intersection. Hart said both vehicles were disabled and had to be towed.Sparta Road wreck blocks U.S. 27By PHIL ATTINGERSTAFF WRITER Sebring police direct trac through a wreck scene Monday morning on southbound U.S. 27 at Sparta Road. Damaris Gonzalez speaks with Sebring police after a wreck Monday morning that sent her Toyota Sienna minivan into the swale on the southeast corner of U.S. 27 and Sparta Road. Police reported she was southbound when another vehicle tried to turn left in front of her and she could not avoid a collision. Police cited the other driver for failure to yield. PHIL ATTINGER/STAFFTrac waits to funnel through one southbound lane during the Monday morning Sebring commute on U.S. 27. A wreck at Sparta Road closed all lanes for almost 30 minutes and reduced trac to the inside lane for another hour before the wreckage was cleared and the lanes reopened. SEBRING „ The pilot of a gyrocopter was injured late Monday morning in a runway accident at Sebring Regional Airport. Bob Harshbarger was piloting the gyrocopter and attempting to turn the aircraft on the runway while the rotor was still in motion, according to Beverly Glarner, executive assistant to Sebring Regional Airport Executive Director Mike Willingham. During this process, the rotor shifted and made contact with the pavement thus causing the plane to crash. There were no other people on the aircraft at the time of the crash around 11:45 a.m. Harshbarger was transported by EMS to a local medical facility with what appeared to be nonlife threatening injuries, according to a press release from the Highlands County Sheriffs Of“ce. The gyrocoptor was an ELA aircraft owned by Chris Lord, of Tecnam, a tenant at the Sebring Airport. The FAA and the National Transportation Safety Board have been noti“ed of the crash. Willingham said the gyrcopter landed and the pilot tried to turn on the “rst available taxiway and apparently was going to fast.Gyrocopter pilot injured in runway accidentBy MARC VALEROSTAFF WRITER COURTESY PHOTOThe pilot of a gyrocopter was inured late Monday morning in a runway accident at Sebring Regional Airport. EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3569252 Assisted Living #4693 725 S. Pine St., Sebring, FL863-385-0161www.palmsofsebring.com Come Join the fun! ITS FREE! Kentucky DerbyGet Your Fancy Hats & Boutonnires on!May 17, 2018 € 6:00 pm Refreshments ServedPlease R.S.V.P. to 863-385-0161, ext. 0!adno=3571770 adno=3576677

PAGE 5

Wednesday, May 9, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comThomas DudeŽ MadsonThomas Duane DudeŽ Madson, 86, passed away on Saturday, May 5, 2018, in Sebring, Florida. He was born on June 7, 1931, in Emmons, Minnesota. Dude, a US Army veteran, served in Korea and was wounded in action. Dudes career included owning small businesses and working as a realtor and real estate broker. Dude and his wife, Henrietta (HankŽ), were winter residents in Florida for more than 20 years, spending summers in Rochester, Minnesota, and Lake City, Minnesota. Dude enjoyed spending time with his family and friends and was known for his quick wit and dry sense of humor. He also enjoyed ”ying and held a private pilots license for many years. Dude could “x almost anything and had a natural aptitude for anything mechanical. Most of all, Dude loved spending time with his wife of 61 years. Survivors include Henrietta HankŽ Madson, wife, of Sebring, Florida; Dawn Bernatz (Mike), daughter, of Wausau, Wisconsin; Kelly Madson (Kristi), son, of Rochester, Minnesota; Tammy Holtorf (Dave), daughter, of Cannon Falls, Minnesota; four brothers and their spouses; and seven grandchildren and their families. He was preceded in death by parents Clarence Madson and Eva Madson. An open house gathering to honor Dude will be held in the Tanglewood Activity Room from 3-5 p.m. Wednesday, May 9, 2018. A funeral service is pending and will be held in Rochester, Minnesota. Arrangements entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.Harold L. SteppHarold Lloyd Stepp, 83, of Avon Park, Florida, passed away Friday, May 4, 2018. He was born July 4, 1934 in Big Creek, Kentucky to Ira and Cora (Francis) Stepp. He was a truck driver, served in the U.S. Air Force during the Korean War, attended Bethany Baptist Church, and has been a resident of Highlands County since 1983, coming from Ohio. Survivors include his wife, Elaine Stepp; children, Elizabeth Stepp, Dana (David) Beck, Gerald White, Marcia (Jeff) Chauncey, Michelle (Ben) Myers, Gina (David) Smith, Kelli (Mark) Ramsey, Joe Neal, and Bobbilou (James) Nottingham; sister, Sheala (Bill) Woods; 22 grandchildren, 15 great-grandchildren, and numerous nieces, nephews, and great nieces and nephews. He was preceded in death by his parents; daughters, Victoria Stepp and Kim Clevenger; sister, Etta Anderson, and brother, Arlie Stepp. Arrangements entrusted to Stephenson-Nelson Funeral Home, 111 E. Circle St., Avon Park, FL 33825. Online condolences may be left at stephensonnelsonfh.com. OBITUARIES SEBRING „ Slain Highlands County Sheriff Deputy William Gentrys death on May 7 has left the county reeling. The suddenness and level of violence that was associated with his death left many people searching for answers; answers that may never come. Makeshift memorials have been placed throughout the county to honor the fallen of“cer. Local businesses are also looking for ways to honor Deputy Gentry, whether he frequented their establishment or just to support law enforcement of“cers in their time of grief. CrossFit Sebring is just one of the “rst to create an opportunity for friends, family and law enforcement supporters to share stories, prayers and “nd closure. Deputy Gentry was a client at the gym. We are doing a community workout called a WOD,Ž Lisa Celentano said. In the CrossFit world, once a soldier or law enforcement of“cer is killed in the line of duty, they sometimes earn a Workout of the Day. The WOD will be done on the anniversary of his death every year, worldwide. I am writing it right now; it will be called Gentry.Ž The free indoor/outdoor workout is open to the public and starts at 5:30 p.m., this Thursday, at 1560 Lakeview Drive. Quite a few of his colleagues will be there,Ž Celentano said. As a matter of fact, his squad member works here as a trainer, so it is an honor to be able to honor him.Ž Celentano remembers Gentrys quiet strength. He was very quiet and observed people,Ž Celentano said. He was very friendly and generous.Ž Celentano reminisced about the last few times she saw her friend. William was just coming back from an injury, so I hadnt seen him for a while,Ž she said. He went to a graduation party that we had for Cassidy Whitehurst, who works here. We are like a big family. That was Thursday night. He was supposed to come back on Monday for yoga for his back injury. The last thing I said was, See you on Monday.Ž For more information, call Celentano at 863-202-1919. A large banner is hanging in a plaza at the west side of North Main Avenue in Lake Placid in support of Gentrys family. Black and blue is a decided theme around the uptown area of Lake Placid. The merchants in our plaza decided to pull our resources together to purchase the banner to show our support to the family of Deputy Gentry and his brother in blue.Ž Kirby Whitehouse of Duke Energy said that HCSO of“cers and their line crew employees have frequent contact on accident scenes where power lines may be down or in storms. Duke Energy is buying breakfast or lunch at Dees Place, 138 Ridgewood Drive in downtown Sebring, until Friday as a thanksŽ to the of“cers. Flags across Highlands County have been lowered to half-staff as of Monday afternoon. Social media pro“les have also been changed to support Deputy Gentry.Local businesses honor Deputy Sheriff GentryBy KIM LEATHERMANSTAFF WRITER COURTESY PHOTOSMerchants from a Main Avenue plaza in Lake Placid pooled their resources to get a banner in honor of Deputy Sheri William Gentry on Tuesday. The CrossFit family that Deputy Sheri William Gentry belonged to. He is pictured in the second row, last person on the right. NEWS BRIEFS HAII meetingSEBRING„ The Heartland AmericanIsraeli Initiative (HAII) meets the second Wednesday of the month from September to May, at 11:45 a.m. at Chicanes Restaurant, corner of U.S. 27 and Golfview Drive in Sebring. Public welcome, reservations not required. Todays speaker will be Jeffrey Sanow, retired CIA Senior Intelligence Of“cer. Lunch Club WednesdaySEBRING „ The all ladies networking group, Lunch Club Wednesday, will hold its next luncheon at 11:30 a.m. today at the Sebring Moose Lodge on Highway 98 in Sebring. Lunch is $12 and open to the public. For more information, visit LunchClubWednesday. com. SHS Spring concertSEBRING „ The Sebring High School Choral Department will present its Spring concert at 7 p.m. Thursday at South Florida State Colleges Alan Jay Wildstein Center for the Performing Arts. The public is invited. Concert is free. DVDs of the performance will be available. Donations to the choral department accepted. VFW manicotti dinnerAVON PARK „ The Post will serve a manicotti dinner from 4:30-6:30 p.m. Friday at VFW Post 9853, 75 N. Olivia Drive in Avon Park. Includes sides and dessert. Cost is $8. Carryout available until sold out. Smoke free dining room. Open to the public. Indoor flea marketLAKE PLACID „ American Legion Post 25 in Lake Placid will host an enormous indoor ”ea market from 8 a.m. to 2 p.m. Saturday auxiliary bake sale plus burgers. Tickets on sale for $10. Vendors set up at 7 a.m. For more information, call Legion at, 863-465-0975. THANK YOU HIGHLANDS COUNTY for your participation and generosity of the 35th Blue Streak Golf Classic. SHS athletics would like to recognize the following businesses: SPECIAL SPONSORS: Sebring Firemen Major Sponsor € Wal Mart Highlands News SunMedia Sponsor € Cohan Radio Media Sponsor Alan Jay Automotive closest to the pin € Bill Jarrett Ford closest to the pin Gate Convenience Store snack bags € Winn Dixie Breakfast Sponsor Beef O Bradys Lunch Food Sponsor € Hungry Howies Food sponsor Pizza Hut Sebring food Sponsor € Dominos Pizza food Sponsor Coca-Cola Drink Sponsor € Bernie Little Beer SponsorBRONZE SPONSORS: Annett Bus Lines € AXA Financial Advisors Florida Lakes Surgical € Harbor Community Bank € Heartland National Bank John E Snyder CIC LUTCF € Lampe & Kiefer Hearing Aid Center McPhails Auto Sales € RJB Rehab € Sebring Custom Tanning € Sebring Paint SupplyFLIGHT SPONSORS: Caddyshack € Chicanes Restaurant € Dees Restaurant Dimitris Restaurant € Ideal Golf € Olive Garden € Outback Steakhouse € PublixHOLE SIGN SPONSORS: ABC Appliance € Bagwell Lumber € Baker Septic Barbem Fruit Co. € Big T Tire € Bugs Bee Ware € Gate Store € Germaine Survey Glades Electric € Heartland Periodontics € Highlands Animal Hospital Maxwell Pest control € Paul Horton DMD PA € Sebring Meats € Smoak Groves Stephenson -Nelson funeral Home € Taylor OilDOOR PRIZE SPONSORS: 18 East Restaurant € Ace Hardware Sebring € Advanced Auto Parts Avon Park € Advanced Auto Parts Sebring N € Advanced Auto Parts South € Affordable Flowers € Airboat Wildlife Adventures € Amc Theatres € Arbys Avon Park € Arbys Sebring € ARP Aluminum Related Products € Ashley Deery Stylist € Auto Zone Avon Park € Auto Zone Sebring € Bagwell Lumber € Bassett Custom Audio/Visual € Bealls Department Store € Bed, Bath & Beyond € Belk Department Store € Big T tire € Blue Lagoon € Blueberry Patch € Bob Evans € Boutique Lane € Bowyers Physical Therapy € Bufaluccas € Captain Ds € Chateau Elon € Chilis Bar & Grill € Cindys Hallmark € Cubilly Ventures € Dairy Queen Grill & Chi ll € Dicks Sporting Goods € Duke Energy € Dunkin Donuts € East of Eight Restaurant € Everglades Seasoning € Eye specialist Mid Florida € Fairmont Caf € Fitness Together € Florida Hospital € Four Seasons Restaurant € Galatis € Golden Corral € Golds Gym € Golf Hammock € Griffin Dry Cleaning € Harder Hall golf Course € Havana Days Bakery € Heartland National Bank € Highlands National Bank € Highlands Ridge golf Course € Holiday Inn Express € Home Depot € Homemade Creations € Homers € Hurricane Car Wash € James Brown BBQ € John Snyder Allstate Insurance € Lakeshore 8 Theatre € Lowes Marriott Residence Inn € Maryland Fried Chicken € McDonalds € McGraw Hill € Musselman Appliance & TV € Nail Niche € National Guard € New Beginnings Hair Salon € Office Depot € Olympic Restaurant € Orange Box Caf € ORilleys Auto Parts € Palms of Sebring € Papa Johns Pizza € Pizza Hit of Sebring € Placid Lakes Country Club € Progress Energy € Publix € Pure Grit € River Greens Golf Course € Robbins Nursery € Rons Automotive € Roserios Pizza € Sebring Florist € Sebring Links € Sebring Meats € SHS agriculture Department € SHS Art club € SHS Culinary € SHS Shop Class € Sonic € Sonnys € Southern Drawl Boutique € Southern Hospitality Restaurant € Spring Lake Golf Course € Starbucks € Steve & Company € Subway € Sun n Lake Golf course € SunTrust Bank € Tavares Ace Hardware € The Big Red Blood Bank € The Depot Restaurant € The Palms Car Wash € The Palms of Sebring € The Print Shop € Triangle Hardware € U.S. Army € United Way € Village Inn € Walgreens € Wauchula Bank € Wells Auto € Wells Chrysler Dodge € Wild Turkey € Yarborough Tires adno=3576771 Hours: 9:00 a.m. 5:00 p.m. € Monday-Friday 8TH YEAR IN BUSINESS IN SEBRINGPH# 863-385-5689 € FAX RX 863-582-9355 3200 US Hwy 27 S., Suite 103 € side entranceAAA Direct Discount SYMBICORT....... 160MCG/4.5MCG B......360 DOSES) ....... $167.00 DALIRESP .....................500MCG B .........90 TABS............. $218.00 PROVENTIL FHA ............100MCG G .........800 DOSES ....... $153.00 SPIRIVA ........................18MCG G ...........90 CAPS ............. $147.00 ANORO ELLIPTA.....55MCG/22MCG B .....90 DOSES ........... $325.00 XARELTO .......................20MG B .............84 TABS............. $259.00 ELIQUIS .........................2.5/5MG B ........180 TABS ........... $284.00 ENTRESTO..............24MG/26MG B .........168 TABS ......... $793.95 PREMARIN ....................0.625 .................84 TABS ........... $117.66PREMARIN ...................0.3MG B .............84 TABS ........... $112.00No Control over availability and prices subject to change VIAGRA100mg BRAND$1000a pillVIAGRAGENERIC 100mg 40 tabs $12900CIALIS20mg BRAND$1900a pill 24/36CIALISGENERIC 20mg 20 tabs $11000adno=3575184

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Wednesday, May 9, 2018 www.highlandsnewssun.comA look back at King GeorgeIn the book, Killing England,Ž a book about the Revolutionary War, the authors wrote this about English King George: His mental health is in decline. The king is prone to long disjointed discussions with members of his royal court, veering uncontrollably and without warning from one topic to another. The same can be said of his writing.Ž Does this sound familiar to anyone? It sounds to me a lot like our very own wanna-be-king, Donald Trump. His recent Fox News interview, where he ranted and raved on a variety of subjects for almost a half hour without interruption was not normal by any standard. Now, Daffy Don doesnt write but his Twitter comments are all over the map, lashing out at anyone who disagrees with him calling them childish names. A month or so ago in a meeting with his cabinet he spent a good portion of time bragging about his election victory, which had nothing to do with the subject at hand. Incidentally, King George ended up con“ned to a strait jacket after many episodes and a descent into madness.Larry Power Sebring Term limits not the answerOur governor, in his quest to be a U.S. Senator, declares we need term limits for federally elected members of Congress. Yet I do not hear him declare that he will run for only one or two terms. Think of the following men and read their histories. In each and every case, term limits would have denied America the bene“t of great leadership: Everett Dirksen, Hubert Humphrey, Mike Mans“eld, Jacob Javits, Daniel Moynihan, Robert Taft Jr., Bob Dole, William Proxmire, Lyndon Johnson, Harry Truman. Each served long and distinguished careers in Congress. In light of their accomplishments, term limits do not appear to be the answer. Perhaps the governor would bene“t from reading the history of these men. Alan J. Kromholz SebringIs Avon Park regressing?It was so nice when Avon Park started curbside recycling. The bins were delivered early and the program started ahead of schedule. It seemed that the city was ready to move in the direction of ef“ciency and progress. Thats what made seeing how recycling is going now that much sadder. With six months to plan, why is the curbside pickup program not restarted yet? City sanitation trucks are hauling the over”ow to the land“ll where it goes to waste rotting in the ground. What is the citys plan for recycling? And is Avon Park regressing to the bad old daysŽ ?Mike Andreae Avon ParkYOUR VIEW Nothing divides the people of this nation like the issue of abortion. Not even guns. If you support a womans right to terminate her pregnancy, opponents will scream that youre a baby murderer. On the other side, if you believe life begins at conception and is sacred, you must be a zealot or a sexist pig trying to control a womans body. There really is no middle ground, and GOP gubernatorial candidate Adam Putnam basically just ensured it will be a major issue in the upcoming election, perhaps even eclipsing the battle over gun control. Saturday at a Republican campaign forum, Putnam said that if he is elected this fall and a so-called heartbeat bill reaches his desk, I will sign it. That life is real. It should be protected. It should be defended.Ž Thats not an example of campaign pandering to friendly voices. Thats a core belief for Putnam and many conservatives, and there is no compromise. To them, Roe v. Wade, the 1973 Supreme Court decision that legalized abortion, is one of the darkest days in the history of the United States. So, if Republicans keep control of the Governors Mansion and the Florida Legislature, we probably should expect that heartbeat billŽ Putnam alluded to will show up here in some form. And we also should expect opponents will pull out every legal or political means to block passage of such a law. The heartbeat bill „ signed into law last week in Iowa „ outlaws abortion once a fetal heartbeat is detected. That usually happens at about six weeks, and many women may not even realize they are pregnant by then. There are exceptions for rape and incest. The previous Iowa law allowed abortions up to 20 weeks of pregnancy. Iowa Gov. Kim Reynolds released a statement after signing the controversial bill that said in part: I understand that not everyone will agree with this decision. But if death is determined when a heart stops beating, then doesnt a beating heart indicate life? For me, it is immoral to stop an innocent beating heart. For me, it is sickening to sell fetal body parts. For me, my faith leads me to protect every Iowan, no matter how small.Ž This may be the opening abortion opponents have longed for, since it obviously will trigger a legal “ght that could go all the way to the U.S. Supreme Court they believe is tilted their way now. The American Civil Liberties Union immediately announced it will sue to have the Iowa law overturned, and others will follow. Florida is no newcomer to the abortion debate. In January, a judge declared a law requiring a woman to delay an abortion by at least 24 hours after visiting her doctor was unconstitutional. But none of that likely would deter Florida legislators from moving ahead with their own version of a heartbeat bill. Thats why it could become the de“ning social issue of the upcoming campaign for control of the Legislature and governors mansion. Yes, gun control will continue to be a major debate, but there can be nuance there, despite what Marion Hammer and the National Ri”e Association believe. People can support the Second Amendment and still favor some restrictions on gun ownership. There is no such gray area in abortion. And in saying he would sign a heartbeat bill, Putnam just raised the stakes in a campaign that already was assured of contentious and bitter. Compromise? On this issue? Forget about it. Joe Henderson has a 45year career in newspapers, including the last nearly 42 years at The Tampa Tribune. The column moved on website Florida Politics. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.Adam Putnam ensures abortion will be major campaign issue Joe HendersonFLORIDA POLITICS OUR 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.comJOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-3851954. Readers may also email Letters to the Editor to editor@newssun.com. No one was prepared for what happened Sunday evening, but nearly everyone in Highlands County has been affected in one way or another. Proof of that can be seen in the constantly growing memorial for Deputy Sheriff William Gentry on the front lawn of the Highlands County Sheriffs Of“ce. Tonight, hundreds are expected to gather at Firemens Field for a candlelight vigil that will begin at 8 p.m. One of the Sheriffs Of“ce chaplains will share a message and then the mic will be opened for anyone who would like to give a little tribute to Deputy Sheriff Gentry. The hundreds who come together will not only be showing their respect and compassion for the fallen deputy, but also to those of his co-workers who will continue his work toward bringing peace to Highlands County. Sheriff Paul Blackman spoke to the media for a brief few minutes in the very early morning Monday to let us know the few details he could about Deputy Sheriff Gentrys shooting. We didnt hear from him again until Tuesday morning when he shared more details of the tragic call, as well as sharing the arrangements for the community vigil and for the service to bid farewell to Deputy Sheriff Gentry. We needed to, wanted to hear from Blackman, a man who had worked with Deputy Sheriff Gentry for a number of years. Blackman shared with the community and the media some of who Deputy Sheriff Gentry was when he was not wearing his badge. Deputy Sheriff William Gentry was an organ donor. Blackman said his funeral service will be held next week, perhaps Tuesday, but he said that may change depending on the recipients of Deputy Sheriff Gentrys lungs, heart and maybe other organs. Blackman, who was visibly mournful during the press conference, also told of the relationship between Deputy Sheriff Gentry and Roni, his K9. When the time came for Roni to retire from his K9 duties, Deputy Sheriff Gentry became concerned about how Roni would feel if he left for work every day taking a different dog with him while Roni stayed at home. Instead of hurting Ronis feelings, Deputy Sheriff Gentry left the K9 unit and became a detective, a job that his brother now holds. Blackman called Deputy Sheriff Gentry a hero on Earth.Ž He was the third Florida deputy killed in three weeks and the 56th law enforcement killed in the United States since Jan. 1. The other two Florida deputies killed this year were in Gilchrist County last month. The sheriff expressed his appreciation and that of his department for all of the words of encouragement and prayers that had been said for them, but especially for Deputy Sheriff Gentry, his parents and his brother. The candlelight vigil will be held at 8 p.m. tonight at Firemens Field in Sebring. A private visitation will be held Monday and at 11 a.m. Tuesday a law enforcement memorial service will be held at the Highlands News-Sun Center. Hundreds of law enforcement of“cers from around the state are expected to attend. Blackman warned that the in”ux of patrol cars may cause some traf“c issues in the area and asked those who are not attending the service to avoid the area. The Highlands News-Sun expresses our heartfelt condolences to the family of Deputy Sheriff William Gentry, Roni, the Highlands County Sheriffs Of“ce and all of its employees, and all of those whose lives have been touched by our fallen hero. Rest in peace, Deputy Sheriff Gentry. Thank you for the nine years you gave to protect us, your community. Thank you, Sheriff Blackman, for talking to us and letting us share in your loss.Sharing the countys loss

PAGE 7

Wednesday, May 9, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. Okeechobee District. It didnt threaten or damage anything, staying on the Jacks Creek Preserve, land managed by the Florida Fish and Wildlife Conservation Commission. The “re originally ignited by a lightning strike on April 13, south of Sebring Lakes Boulevard and west of U.S. 27. On Sunday, it was reported as being 152 acres and 60 percent contained. Over the weekend, the Jack Creek area only got a trace amount of rain. As of Monday morning, Yunas said, it was 252 acres, but was still on Jacks Creek land, 500 feet north of Northern Boulevard and west of Josephine Creek Road, heading south, Yunas said Monday afternoon. By then it had grown to 425 acres „ 85 percent contained „ had not threatened any structures and hadnt left FWC property, Yunas said Monday afternoon. She said 3-5 mph winds, pushing towards nearby homes, were carrying embers. However, the Forest Service had trucks in the area checking each home for hot spots, just in case. Florida Forest Service Area Supervisor Joe deBree said last week that swampy fuels „ muck and vegetative debris „ have dried out rapidly with the suns heat and breezes lowering humidity. The “re broke through a small inaccessible area where it was unsafe to stage “re“ghters because the trees have succumbed to the underground heat of the muck “re and are toppling over,Ž deBree said. Recent prescribed burns conducted by the Florida Fish and Wildlife Conservation Commission aided in wild“re suppression efforts. Once the wild“re reached an area that was previously burned, “re behavior reduced as the “re struggled to build momentum,Ž deBree said. Fire behavior was extreme in unmitigated areas.Ž In a press release Tuesday, the Florida Forest Service said that scattered rainfall this past weekend did aid with suppression efforts of the Sebrings South Heron Wild“re and the Avon Parks Eller Wild“re, but additional rainfall is needed to extinguish the Leisure Lakes Jacks Wild“re and Sebrings Mini Ranch Wild“re. We are focusing “re“ghting resources on suppressing the Jacks Wild“re,Ž deBree said. There is a potential for this lightning-caused wild“re to spread to further to the south towards the Leisure Lakes community off Northern Boulevard. On the higher ground of the Jacks Wild“re, we are building containment lines around the perimeter of the wild“re, concentrating on the southern end. On the swamp or low elevations of Jacks wild“res, large pumps continue to move water from Jacks Creek into the swamp to saturate the burning muck,Ž deBree said. Water is being diverted into the swamp at a rate of over 1,000 gallons a minute.Ž This past weekend, the Mini Ranch Wild“re received 1.1-inches of rainfall and the wild“re continues to smolder. The Jacks Wild“re received approximately 0.4 inches of rainfall this weekend. Both wild“res need multiple bouts of rainfall to fully extinguish them. While this wild“re and others are still burning, Florida Forest Service advises commuters to use caution on U.S. 27 and other roads surrounding the “re. Smoke on the HighwayŽ signs have been placed, but unforeseen changes in weather may create conditions where visibility on roadways is seriously impaired, even in areas without signs, Forestry of“cials said. The best decision is not to drive in fog or smoke, Florida Forest Service says. If you must drive under these conditions, there are actions that every driver should take to protect themselves and their passengers: (1) Slow down. (2) Turn on your low-beam headlights (3) Report the hazard to 911. Its still dry,Ž Yunas said, and encouraged people to avoid any “re-prone activity such as camping, off-road all-terrain vehicle rides and burning yard trash. Now is not the best time.ŽFIREFROM PAGE 1 COURTESY PHOTO/FLORIDA FOREST SERVICEThe Jack Creek Wildre broke past re breaks twice over the last four days, once on Friday and again on Monday. It is now 425 acres, according to Florida Forest Service ocials. Americans. Providers work really hard connecting with the white community,Ž he said. But they have a hard time connecting with the black community.Ž R.J. Larizza, the state attorney for the 7th Circuit, sees things differently. His of“ce is responsible for deciding who gets drug court and who doesnt. Prosecutors also have a say in who gets treatment. Larizza said some defendants are ineligible because of violent priors or because they face charges of traf“cking or enhancements like selling drugs within 1,000 feet of a school or church. A lot of programs, including drug court, do not accept these people,Ž Larizza said. You dont want the fox in the henhouse. You dont want sellers among addicts.Ž Larizza added that counties in the 7th Circuit offer a continuum of care to drug offenders. There are as many as 15 programs ranging from intervention that occurs before a defendant is of“cially charged to intervention that takes place after that person is convicted and sentenced. Blacks, he said, often opt out of these programs. I would say a substantial number of African-Americans dont want to go into treatment programs,Ž Larizza said. In black communities, there is a mistrust of law enforcement and the legal system.Ž Like all defendants, blacks make choices. For some, taking time in lockup is preferable to entering a rigorous treatment program and being unable to complete it. If they violate probation, they could be sent away for much longer. Its not an urban myth,Ž said Lynn Koller, an Embry-Riddle Aeronautical University professor who ran a program to help defendants improve communication skills at the Volusia County Jail. Some inmates, of all races, are terri“ed of being unable to complete drug treatment programs, where theres temptation to walk away. Some would rather do time behind bars.Ž With more intensive policing in minority neighborhoods and the ever-present temptation of open-air drug markets, opting for jail over treatment can prove wise. David Dejon Hamm Jr., a 21-year-old black man, confessed in a January 2016 letter to Judge Michael Traynor that his west St. Augustine neighborhood takes a toll on him. I live over off West King St., and its bad out there,Ž Hamm said. Im just trying to do something with my life and education.Ž Law enforcement of“cers have arrested Hamm seven times since June 2014 „ on charges including trespassing, loitering and prowling, presenting a false ID to law enforcement, cocaine possession and ”eeing to elude at a high speed. He also has been arrested twice for standing in his front yard on Aiken St. talking to friends who also have criminal records. This of“cer harasses me every chance he gets,Ž Hamm wrote in a letter to the court. He highly dislikes me Judge Traynor.Ž Hamm went on to say that hes not a bad kid. He graduated from high school and is enrolled in welding school. This jail isnt me,Ž he wrote. My oldest brother got killed by a state trooper in 2014. My dad is a single father that works 12-hour shifts to try to take care of my three younger brothers. I grew up without a mom. She died when I was 8. So its been hard on my dad, but hes been keeping his composure and I hate for him to see me go through this.Ž This series of stories on how drug courts have a legal and ethical obligationŽ to provide equal access to treatment, regardless of race, will continue next week. Read the series online at http:// projects.heraldtribune. com/one-war-two-races/ intro/MISTRUSTFROM PAGE 1 HAMM

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Wednesday, May 9, 2018 www.highlandsnewssun.comto pile up in front of Highlands County Sheriffs Of“ce vehicle 6869 before local agencies added wreaths to the memorial. Now its becoming a steady ”ow of ”owers and remembrance. The Ford Explorer that Deputy Sheriff William Gentry used to drive as his patrol car sits on the front lawn of the sheriffs of“ce administration building, now a place of mourning and remembrance. He died Monday afternoon of gunshot wounds he received during a neighbor dispute call Sunday night in Placid Lakes subdivision in Lake Placid. Gentry was investigating allegations that Joseph Edward Ables, 69, had shot and killed his neighbors cat. Shortly after he began talking with Ables on his front porch lanai, Ables shot Gentry, said Sheriff Paul Blackman during a press conference Tuesday at the sheriffs of“ce front lawn, in front of Gentrys car. One of the “rst local agencies to present a bouquet was Sebring Fire Department: an explosion of red, white and blue ”owers, signed, With deepest sympathy.Ž A simple plastic-wrapped bouquet bears the words, ¡Pura Vida! The Good Life!,Ž which his colleagues all said he lived. Blackman, in comments at the press conference, said Gentrys death drove home a truth for all law enforcement of“cers: You never know when it might be your last (day). You just live like you should.Ž He said people should just live a moral life, treating others fairly, and when they reach the end of their lives, they will be ready. Blackman added that Deputy Sheriff Gentry was such a man. Blackman said Gentrys vehicle will remain in a state of park until after Gentrys funeral next week. In the meantime, he welcomes any members of the public to drop off ”owers, notes or posters in remembrance of Gentry. He also invited people to come to a candlelight vigil at 8 p.m. Wednesday at Firemens Field in Sebring. Blackman said the public is also welcome to the law enforcement funeral service for Gentry at 11 a.m. Tuesday, May 15 at the Highlands News-Sun Center. He warned there will be of“cers from all over Florida, so traf“c in that area for anyone attending or simply driving by will be strenuous.MEMORIALFROM PAGE 1 PHIL ATTINGER/STAFFHighlands County Sheris Oce Honor Guard guards the memorial for Deputy Sheri William Gentry: Flowers, banners and notes attached to his vehicle, parked in front of the sheris oce building. The memorial will stay at least until his funeral services next week, Sheri Paul Blackman said.into custody, Blackman said. It was then the second deputy saw Gentry laying motionless on the lanai. After securing Ables, deputies and emergency responders rendered “rst aid. Gentry was airlifted from a nearby grass airstrip to Lee Memorial Hospital. Despite treatments, he died Monday afternoon from his wounds. With that death, Blackman said, Ables will be charged with “rst-degree murder. He also faces charges of possession of a weapon by a convicted felon, tampering with evidence and violation of probation. Whether Ables will face the death penalty remains uncertain, but Blackman said he believes that should be the case. Authorities apparently believe that Ables shot Gentry because he didnt want to end up going to prison. He was already on a four-year probation for battery of an elderly person in Highlands County, but had served time in prison in the early 1990s for an aggravated battery charge. To help the community cope with the situation and to give all residents an opportunity to show support and give prayers to Gentrys family and to all law enforcement of“cers, the Highlands County Sheriffs Of“ce will have a single, candlelight vigil for Gentry at 8 p.m. Wednesday at Firemens Field in Sebring. Blackman said mental health counselors will be available as long as there is a need for deputies and other staff. He thanked Orange County and Polk County sheriffs of“ces for proving criminal incident team members to help in that regard. He also said the Lee County Sheriffs Of“ce and the Fort Myers Police Department have helped a lot. A private family visitation will be held Monday, May 14. Then, a massive funeral service for law enforcement, and the public, is scheduled for 11 a.m. Tuesday, May 15 at the Highlands News-Sun Center in Sebring. Blackman said Gov. Rick Scott, Attorney General Pam Bondi and other top state of“cials have been in contact every day. Blackman called Deputy Sheriff Gentry a hero on Earth.Ž In the audience Tuesday, former sheriff Susan Benton said she had just dropped by to sit with Blackman, a former coworker and employee of hers. She ended up staying for the press conference. Afterward, Benton gave hugs to long-serving deputies, with whom she served as either a fellow deputy or sheriff. She was a deputy when Capt. Robert Hopton and Inspector James Rodgers died in a plane crash on July 10, 1995. She vividly remembered wading through swamp to the crash site, but that was different than the pain of losing Gentry: She hired him. Its like your own children when youre the sheriff,Ž Benton said. Your goal is to protect them.Ž Benton said a sheriff wants to make sure deputies have every tool they need, even in grieving. Knowing one of them is gone takes days or weeks to set in, she said. It hurts especially, Benton said, that Gentry was in the process of training a young deputy on a routine call when he got shot. Seeing something like that would have been dif“cult for a veteran, let alone a rookie deputy. Deputies put their lives on the line, she said, but give more than law enforcement. Theyre delivering hope to people,Ž Benton said. Who calls the cops unless their life is out of control?Ž Benton remembered Gentry as the most jovial kid around,Ž but one who didnt shy away from dif“cult assignments. She said he worked for years in the toughest neighborhood in Highlands County. These guys go to work every day to take care of people,Ž Benton said, adding that Gentrys younger brother is still reporting to work as a detective. District 10 State Attorney Brian Haas, present for the press conference, said he was also heartbroken, as were members of his Highlands County of“ce. Prosecutors loved working with (Gentry),Ž Haas said. His investigations were thorough. He was a great partner for us.Ž Right now, detectives and prosecutors are building the case on Ables, Haas said, and plan to take it to the grand jury in the next few weeks. Haas anticipates getting an indictment. Currently, Ables is being held in the Highlands County Jail without bond on a violation of probation charge in connection with shooting Gentry. As a convicted felon, he was not allowed to possess a weapon. Bond on the murder charge, as of Monday, was $2 million, as it was for the attempted murder charge. Haas expects that may change after the indictment to no bond, as well. Either way, Haas insists, Ables wont be going anywhere before the trial.VIGILFROM PAGE 1 PHIL ATTINGER/STAFFSgt. Kimberly Gunn, left, Highlands County Sheris Oce, hugs retired sheri Susan Benton at a press conference to honor Deputy Sheri William Gentry Tuesday. adno=3575585 Phone and Internet Discounts Available to CenturyLink CustomersCenturyLink participates in a government benefit program (Lifeline) to make residential telephone or qualifying broadband service more affordable to eligible low-income individuals and families. Eligible customers are those that meet eligibility standards as defined by the FCC and state commissions. Residents who live on federally recognized Tribal Lands may qualify for additional Tribal benefits (up to an additional $25 of enhanced Lifeline support monthly and a credit of up to $100 on their initial installation charges) if they participate in certain additional federal eligibility programs. The Lifeline discount is available for only one telephone or qualifying broadband service per household, which can be on either a wireline or wireless service. Broadband speeds must be 15 Mbps download and 2 Mbps upload or faster to qualify. A household is defined for the purposes of the Lifeline program as any individual or group of individuals who live together at the same address and share income and expenses. Lifeline service is not transferable, and only eligible consumers may enroll in the program. Consumers who willfully make false statements in order to obtain a Lifeline discount can be punished by fine or imprisonment and can be barred from the program. If you live in a CenturyLink service area, please call 1.855.954.6546 or visit centurylink.com/ lifeline with questions or to request an application for the Lifeline program.adno=50534212

PAGE 9

Wednesday, May 9, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com FLORIDA REPORT Report: Cracks found on Florida bridge weeks before collapseMIAMI „ Crews found cracks in a key part of a pedestrian bridge that collapsed in Florida earlier than previously acknowledged, but it remains unclear whether the “ssures caused the structures failure. The Miami Herald reports that documents from Florida International University show the cracks were found in late February. The structure collapsed March 15, killing six people. Photos show the cracks in a piece of a support truss on the north end of the span where the collapse began. Bridge engineers told the newspaper that the cracks suggest a problem that should have been addressed before the section that failed was moved into place. The documents did not indicate whether construction crews repaired the cracks before the failure. The National Transportation Safety Board is investigating the cause of the collapse.Florida teens body found near trail; foul play suspectedDELAND „ Foul play is suspected in the death of a 16-year-old girl whose body was found along a dirt trail in Florida. In a Daytona Beach News-Journal report Florida Department of Law Enforcement spokeswoman Angela Starke said Monday that DNA analysis con“rmed that remains found April 18 in DeLand belonged to 16-year-old Justis Garrett of Mount Dora. Starke said investigators suspect foul play in the teens death. The cause of death has not been released. In a WFTV-TV report Mount Dora Police said Garretts mother dropped her off at school April 13. The teen was expected to take the bus home from school that day, but she did not return. Five days later, joggers found the body near a dirt trail about 25 miles (40 kilometers) away in DeLand.Man killed, woman injured in Florida watercraft crashTAMPA „ Of“cials say a crash between two personal watercrafts in Florida has killed one man and hospitalized one woman. The Florida Fish and Wildlife Conservation Commission tells news outlets 42-year-old Alberto Portales Fernandez was fatally injured when his watercraft collided with another that 41-year-old Helen Gore was driving. FWC of“cials say the crash happened in Tampa waters Sunday evening. Fernandez died at a hospital. Gore was reported to be in critical condition on Sunday, and of“cials did not update her condition on Monday. Of“cials say an investigation of the crash and what caused it is active and ongoing.Ž2 shooting suspects released after police review alibi videoMIAMI „ Authorities say theyre dropping charges against two Florida men arrested in connection with a fatal shooting that prompted hundreds of students to walk out of their high school to protest gun violence. A Miami police news release said Monday that investigators had reviewed a video that supports an alibi for 19-year-old Anthony Clinch, so police are dropping charges against him and 22-yearold Yaairnes Rashad Bryant. Also, an active warrant for a third suspect has been canceled. Clinch and Bryant were charged Saturday in the April 8 slayings of 17-yearold Kimson Green and 18-year-old Rickey Dixon. Green was a Northwestern Senior High School sophomore who was about to become a member of the National Honor Society. Dixon was a former Northwestern student. Two other Northwestern classmates also were injured in the shooting at a Liberty City apartment complex.Inmate escapes Florida prisons work release programMANATEE „ Authorities say a woman has escaped from a Florida prisons work release program. The Manatee County Sheriffs Of“ce says 37-year-old Silver Denise Bean missed a routine head count Sunday at The Bradenton Bridge Work Release Center. A Monday statement by the sheriffs of“ce says facility staff searched the Bradenton facilitys grounds but couldnt “nd her. News outlets report Bean was serving a threeyear sentence for cocaine possession. She was scheduled to be released next summer. The escape comes less than a week after the center learned its Transition and Community Release Center program would be cut. The program aims to prepare women inmates transitioning into the community.Zimmerman charged with stalking Trayvon film investigatorSANFORD „ Authorities say George Zimmerman threatened a private investigator working for a documentary “lmmaker. Court records show Zimmerman was issued a summons for a May 30 arraignment on a charge of misdemeanor stalking. A sheriffs report says the investigator contacted Zimmerman in September on behalf of Michael Gasparro, who is making a documentary on Trayvon Martin. The series is being produced by rapper Jay-Z. Court records show the private investigator received 55 phone calls, 67 text messages, 36 voicemails and 27 emails from Zimmerman in December. The records dont list an attorney for Zimmerman. Zimmerman identi“es himself as Hispanic. The former neighborhood watch volunteer fatally shot the 17-year-old Martin in 2012 in the central Florida city of Sanford. He was acquitted of all charges. Martin was black.Parkland senior postpones college to push gun reformPARKLAND „ Marjory Stoneman Douglas student David Hogg says he wants voters to know which lawmakers are backed by the National Ri”e Association before the mid-term elections. The #NeverAgain leader and high school senior says hes postponing college for a year to engage in gun-reform activism, focusing mostly on getting students and others registered to vote for the elections and raising awareness about gun lobbies. Hogg also told The Associated Press on Monday that hes not sure what to choose for a career. He says hed like to spend time “guring that out, potentially doing several internships. He says hes interested in politics, journalism and environmental science „ and could run for of“ce someday. He says he also wants to spend as much time as possible with his younger sister, a freshman.Man fatally shot in confrontation with 2 Florida officersORLANDO „ Authorities say a man died after two Florida police of“cers opened “re on him. Orlando Police Chief John Mina says the of“cers had been responding to a traf“c crash in a strip mall parking lot Monday when a Marshalls security guard told them about a crime in progress. Mina says the of“cers confronted four suspects in a vehicle. Fearing for their lives, Mina says the of“cers shot the driver. Of“cials say one passenger exited the vehicle and was arrested. The wounded suspect managed to drive off. Mina says he made it to a nearby park, where he died. Two female suspects were arrested near the park. Authorities say the dead suspect was a white Hispanic. His name wasnt released. The names and races of the of“cers werent immediately released. No weapons were found on the suspects.The Associated Press adno=50533986 PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935www.cauffieldandsons.com (863) 465-2257 € FAX 465-4640 Complete Sales & Service A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: Cost of a Mural Book is $4.00 and it includes details about the artist, a story about each mural, the location and tips to find hidden elements. CAUFFIELD & SONS, INC. HARDWARE The Murals The Murals OF LAKE PLACIDShop Lake Placid for an experience as unique as our murals. p p pq Birdingadno=3576857 € 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/SebringFLadno=3575806

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Wednesday, May 9, 2018 www.highlandsnewssun.com LOCAL SPORTS Parity reigns in the GT Le Mans classGreat racing action in Acura Sports Car Challenge In the “nal tune-up before the 24 Hours of Le Mans, the Acura Sports Car Challenge at Mid-Ohio showcased the parity that fans have come to love and expect from the GTLM class. The “nal race results showed one car from each of the class four participating manufacturers in the top four positions, led by race winners Earl Bamber and Laurens Vanthoor in the No. 912 Porsche 911 RSR from the Porsche GT Team. The victory for the No. 912 teammates made Porsche the “rst GTLM manufacturer to score two victories this season, as the No. 911 squad of Nick Tandy, Patrick Pilet and Frederic Makowiecki won Marchs Mobil 1 Twelve Hours of Sebring Presented by Advance Auto Parts. Ford Chip Ganassi Racing opened the year with a victory in the Rolex 24 At Daytona by No. 67 Ford GT co-drivers Richard Westbrook, Ryan Briscoe and Scott Dixon, while the No. 4 Corvette Racing team of Oliver Gavin and Tommy Milner won last months BUBBA burger Sports Car Grand Prix at Long Beach. And not to be outdone, the BMW M8 GTE race car that made its competition debut in the Rolex 24, picked up the GTLM pole position at Mid-Ohio, which John Edwards achieved Saturday in the No. 24 BMW. It was a “tting location, too, as BMW Team RLLs headquarters were a short drive down the road from Mid-Ohio Special to Highlands News-SunLEXINGTON, Ohio German driver David Kolkmann earned his second Porsche GT3 Cup Challenge USA by Yokohama victory in three tries on Sunday morning at Mid-Ohio Sports Car Course. Driving the No. 71 Park Place Motorsports Porsche 911 GT3 Cup machine, the 21-year-old racer took the lead from polesitter Trenton Estep going through the famed Mid-Ohio Esses on the opening lap. He spent the rest of the race with Estep in his mirrors, and Estep got particularly close on a midrace restart following a full-course caution to retrieve Anthony Imperatos No. 91 Porsche from the Turn 2 gravel. But Kolkmann managed to keep the young Texan at bay throughout the 45-minute race to win by 1.018 seconds. I managed to overtake him in the “rst two corners and then stayed in front the whole race,Ž said Kolkmann, who won Race #2 two weeks ago at Barber Motorsports Park and now has “nished “rst or second in four consecutive races. It was close racing until three-quarters of the race, and then at the end I was pretty strong. The car was good and I was able to pull a little bit away, but it was good racing.Ž Estep, who won the “rst GT3 Cup Challenge USA race of the weekend on Saturday evening, came home second Kolkmann wins Porsche GT3 Cup ChallengeSpecial to Highlands News-Sun Driver earns second victory in three attemptsThe Freshwater “shing forecast for the second half of the “rst week of May gives anglers the end of the last quarter moon phase, which always means the early morning anglers set the hook more often, and a weather forecast which works perfectly for “shing the safelight hours of the morning period. All “shing factors considered, with perfect “shing factor alignment occurring over the next ten days and the arrival of a very strong new moon phase starting this weekend, anglers should plan to “sh as many days as possible and take advantage of exceptional “shing during my favorite month of the year to go “shing. May always produces the best “shing factor alignment of the year, and this year well enjoy the additional bonus of a very strong new moon phase„lunar perigee two days after new moon. Note: June and July a super new moon effect will occur. A super new moon is always better than a super full moon, when it comes to daytime “shingƒ. except when the super full moon is completely clouded over. Yes, bright moonlight causes a signi“cant increase in nighttime feeding success, thus less need-to-feed during the daytime. And technically speaking, the super effect simply means, a new or full moon which is closest to earth in its 28-day orbit cycle, causes the highest blockage of solar energy followed by the highest subsequent release-surge of solar energy---sun energy blocked and released is greatest. This lunar-solar produced effect translates into greater mass feeding participation due to higher physical energy produced-released. There is no such thing as aƒ.mysterious magical phenomenon, when it comes to why “sh feed more or less on a given day of the monthƒ.. that is unless you consider normal natural monthly sun-energy ”uctuation occurrence a magical mysteryƒthing. So the skilled angler can blame the moon when “shing is terrible and credit the moon when “shing is great. According to my 12-year “shing journal, 88% of exceptional “shing days occur during the 5 full and 5 new moon days of the month„10 out of 28 lunar cycle days. Best Fishing Days : This weekend the “rst half of the new moon period starts. Major Fishing Period: Today the moon overhead period occurs at New moon causes great fishingAvon Park senior James Beck realized a dream when he signed to play football for Curry College on Friday. Beck was a standout at tight end and outside linebacker for a Red Devils team that made it to the second round of the state playoffs. Im looking forward to playing football in college,Ž Beck said. I like the campus and the environment at Curry College and Im looking forward to being able to contribute as a freshman.Ž Founded in 1879, Curry College is a Division III, liberal arts-based institution located in Milton, Mass., just seven miles from downtown Boston. The Colonels went 8-3 on the gridiron last year, but lost some key players to graduation and Beck is hoping to make an impact as an outside linebacker. Im ready to go to work,Ž Beck said. Im willing to do whatever it takes to get on the “eld.Ž Former Avon Park football coach Wade Jackson was proud to see another one of his players heading to college. This is a great day for James,Ž said Jackson. Hes getting an opportunity to play football and earn a college degree and once you get that degree they cant take it away from you. James has the ability to be successful in college and its a long way from home, but he has a good support system with his family and the coaches here. We wish him the best of luck and were expecting big things from him.Ž Seeing their son get this wonderful opportunity was a proud moment for Becks parents. This is a very big day and one that we prayed for since he was a baby,Ž said mother, Jamie Crumedy. When James was born the doctor said he would never be able to walk correctly, but we put him in physical therapy and we trusted in God that one day he would be able to play sports and here we are.Ž Curry College is a member of the Commonwealth Coast Conference and competes against Eastern Nazarene College, Endicott College, Gordon College, Nichols College, Roger Williams University, Salve Regina University, University of New England, Wentworth Institute of Technology and Western New England University. Beck, who is 6-foot, 2 inches and weighs 195 pounds, is happy to be playing linebacker instead of tight end in Beck signs with Curry CollegeBVy MARK PINSONSTAFF WRITERAvon Park standout to play football for Colonels IMSA PHOTOPorsche is the rst GTLM manufacturer to score two victories this season after Sundays win in the Acura Sports Car Challenge at Mid-Ohio.IMSA | 11 Dave DouglassHIGHLANDS BASS ANGLER FISH | 11 IMSA PHOTOGerman driver David Kolkmann earned his second Porsche GT3 Cup Challenge USA by Yokohama victory in three tries at Mid-Ohio Sports Car Course. RACE | 11 MARK PINSON/STAFFAvon Park senior James Beck signed to play football at Curry College on Friday. Next to Beck is Avon Park athletic director Mor t Jackson. Back row, from left, Jamie Crumedy, mother, Nathaniel Crumedy, father, former Red Devil football coach Wade Jackson and Avon Park Princip al Danielle Erwin. SIGNING | 11

PAGE 11

Wednesday, May 9, 2018 | HIGHLANDS NEWS-SUN | A11 www.highlandsnewssun.com in Hilliard, Ohio. The GTLM class will sit out the next WeatherTech Championship round, the Chevrolet Sports Car Classic at Detroits Belle Isle Park on June 2, as many of those competitors instead will be participating in the 24 Hours of Le Mans on June 16-17. Prototype Class With a fourth-place showing in the Acura Sports Car Challenge at Mid-Ohio, No. 5 Mustang Sampling Cadillac DPi-V.R co-drivers Filipe Albuquerque and Joao Barbosa managed to retain their lead in the WeatherTech Championship Prototype standings. They now lead their Action Express Racing teammates in the No. 31 Whelen Engineering Cadillac DPi-V.R, Eric Curran and Felipe Nasr, by 10 points, 119-109. However, the Prototype championship battle is still anybodys race with more than half the season still to go. Defending Prototype champion Jordan Taylor and co-driver Renger van der Zande are third in points in the No. 10 Konica Minolta Cadillac DPi-V.R, just “ve behind the No. 31 team. And a gaggle of teams, led by Mid-Ohio winners Castroneves and Ricky Taylor, are within 24 points of the lead. Not unlike Albuquerque and Barbosa, GTLM points leaders Westbrook and Briscoe have led the points since their victory in the Rolex 24 At Daytona, but its an even closer battle for them. On the strength of their Mid-Ohio win, Bamber and Vanthoor are now just seven points behind the leading No. 67 Ford GT duo, 121-114. And 13 points separate the top seven GTLM teams. Bryan Sellers and Madison Snow continue to lead the GTD standings, as they have since winning at Sebring in the No. 48 Paul Miller Racing Lamborghini Huracn GT3. But with their runner-up result at Mid-Ohio, No. 86 Acura teammates Katherine Legge and Parente are now just seven points out of the lead, 95-87. That creates an interesting scenario for Meyer Shank Racing co-owner Mike Shank as the Chevrolet Sports Car Classic in Detroit looms in just a few weeks. The ironic part of this is that car is scheduled for just the long races this year,Ž said Shank in a pre-race interview last week. Its budgeted for just the long races, but we were able to piece together this weekend through lots of different folks being generous, essentially, and got it done. If, for some reason, the car comes out of Mid-Ohio in the points lead or second or something like that, then weve got a real problem on our hands, and Im not sure exactly how were going to address that.Ž Mazda Returns To Podium One of the major storylines coming into the 2018 season was how Acura Team Penske and Mazda Team Joest would perform in the “rst WeatherTech Championship year for each of the storied programs. At Mid-Ohio, the teams went head-to-head with each other, and realistically, any one of them could have gone on to win the race under different circumstances. As it was, the No. 77 Mazda DPi co-driven by Oliver Jarvis and Tristan Nunez came home in third place for the teams “rst podium in the series, and Mazdas “rst WeatherTech Championship podium since a third-place run at Watkins Glen last summer. It was an incredible race,Ž Jarvis said. I enjoyed myself so much … Mazda Team Joest gave us a fantastic car to go racing. I really enjoyed the “ght that we had today with four cars battling for the lead of the race. A big thanks to the team. Now we are going to get back out there in Detroit and try to get that elusive win.Ž8:48 a.m. and will create a feed intensity rating of 5 from 6-10 a.m. By the weekend this period moves later by an hour and will have a rating of 6-7. Sunday and Monday will be excellent. Minor Fishing Period: Today the moon underfoot period occurs at 9:10 p.m. and will create a feed rating of 4-5 from 7:30-10:30 p.m. This period moves later daily by 40 minutes. Prime Monthly Periods: May 12-18 new moon, 26-31 full moon, June 10-16 almost super new moon, 26-30 weak full moon, July 10-16 super new moon, 24-29 weak full moon. Highlands Bass Angler Bass Guide-Trips: A 6-7 hour charter for $250.00 for one or two anglers, all gear, arti“cial bait and tackle included. Cold water and weather protection provided. Custom bass “shing charter packages available. Call 863-381-8474 to plan and book your bass “shing experience today. HighlandsBassAngler. com offers bass “shing guide-trip options, “shing-help tools, 72 lake-contour maps and additional map sources, and “shing philosophy. Personalized custom “shing packages for beginners to professional anglers are available upon request. Dave Douglass is a bass “shing guide and teacher on twenty-“ve lakes, from the towns of Kissimmee to Clewiston. Visit HighlandsBassAngler. com for complete details. Phone: 863-381-8474. Email: DavidPDouglass@ hotmail.comFISHFROM PAGE 10IMSAFROM PAGE 10 IMSA PHOTOChip Gannasi Racings No. 67 car leads the GTLM point standings after Sundays race at Mid-Ohio.college. I prefer playing linebacker because Id rather do the hitting,Ž the Red Devil athlete said. The coaching staff thinks I have a chance to contribute my “rst year because of my speed and athleticism. I know its not going to be easy, but Im looking forward to helping the team any way I can.ŽSIGNINGFROM PAGE 10 FILE PHOTOAvon Parks James Beck (1) tries to block for Montrae Braswell during a state playo game against Cocoa High. in Sundays Race #2. The 18-year-old from San Antonio, Texas retains the lead in the Platinum Cup standings for Porsche 911 GT3 Cup cars built in 2017 or 2018, with six of 16 races now complete. Estep leads Roman De Angelis by 11 points, 189-178. Canadian De Angelis returned to the GT3 Cup Challenge USA podium for the fourth time in six races this season in the No. 1 Kelly-Moss Road and Race Porsche. To do it, he had to “ght his way past Race #1 polesitter Imperato in the No. 91 Wright Motorsports entry early in Sundays race. Will Hardeman, whose bid for a top-“ve run in Race #1 came to an end via a spin into the gravel in Turn 2, came back strong on Sunday morning to “nish fourth in the No. 19 Moorespeed Porsche. IMSA Hurley Haywood Scholarship 2018 recipient Maxwell Root earned his second “fth-place result.RACEFROM PAGE 10 www.LakesideDermatology.com Barbara Ross, ARNP-C Michael J. Rogers, MD Dr. Brooke Rogers, DNP, FNP-C € Botox & Dysport € Facial Laser Treatment € Latisse’ € Fillers: Restylane Lyft Restylane Silk Lip Enhancement € Micro-Needling € PRP Treatment for Hair Loss € Laser Hair Removal € Chemical Peels € Microdermabrasions400 Avenue K SE, Suite 3 WINTER HAVEN (863) 293-SKIN727 US Hwy 27 S SEBRING(863) 385-7183 TWO LOCATIONS: & All of your Skin Care Needs 10% Off Cosmetic proceduresExpires 5/31/18 adno=3575935 If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Oldest Granddaughter Kami McGrath and Friends All Decked Out and Looking Beautiful in Their Gorgeous Gowns for Senior Prom 2018 Kami Kamiadno=3576770 adno=3576710 Member SIPC Lake Placid Financial Advisor204 Dal Hall Blvd.863-465-6444 Sebring Financial Advisor32313 Broadway Street, Ste 301Heacock building 863-314-0453 The market changes.Are you prepared?

PAGE 12

A12 | HIGHLANDS NEWS-SUN | Wednesday, May 9, 2018 www.highlandsnewssun.com NASCAR THIS WEEKFeb. 11: Clash at Daytona (Brad Keselowski) Feb. 15: Can-Am Duel at Daytona (Ryan Blaney and Chase Elliott) Feb. 18: Daytona 500 (Austin Dillon) Feb. 25: Folds of Honor 500 at Atlanta (Kevin Harvick) March 4: Kobalt 400 at Las Vegas (Kevin Harvick) March 11: Camping World 500(k) at Phoenix (Kevin Harvick) March 18: Auto Club 400 at Fontana (Martin Truex) March 26: STP 500 at Martinsville (Clint Bowyer) April 8: OReilly Auto Parts 500 at Texas (Kyle Busch) April 15: Food City 500 at Bristol (Kyle Busch) April 21: Toyota Owners 400 at Richmond (Kyle Busch) April 29: Geico 500 at Talladega (Joey Logano) May 6: AAA 400 at Dover (Kevin Harvick) May 12: Go Bowling 400 at Kansas May 19: All-Star Race at Charlotte May 27: Coca-Cola 600 at Charlotte June 3: Pocono 400 June 10: FireKeepers Casino 400 at Michigan June 24: Toyota/Save Mart 350 at Sonoma July 1: Chicago 400 at Chicagoland July 7: Coke Zero 400 at Daytona July 14: Quaker State 400 at Kentucky July 22: New Hampshire 301 July 29: Pennsylvania 400 at Pocono Aug. 5: 355 at the Glen, at Watkins Glen Aug. 12: Pure Michigan 400 Aug. 18: Night Race at Bristol Sept. 2: Southern 500 at Darlington Sept. 9: Brickyard 400 at Indianapolis Sept. 16: Las Vegas 400 Sept. 22: Federated Auto Parts 400 at Richmond Sept. 30: Bank of America 500(k) at Charlotte road course Oct. 7: Delaware 400 at Dover Oct. 14: Alabama 500 at Talladega Oct. 21: Hollywood Casino 400 at Kansas Oct. 28: First Data 500 at Martinsville Nov. 4: Texas 500 Nov. 11: Can-Am 500(k) at Phoenix Nov. 18: Ford EcoBoost 400 at HomesteadFEUD OF THE WEEK SPEED FREAKSA few questions we had to ask ourselvesCUP STANDINGS WHATS ON TAP QUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answersGODWINS PICKS FOR KANSAS 2018 SCHEDULE AND WINNERS 12345678910 KEN WILLIS TOP 10 NASCAR DRIVER RANKINGSKEVIN HARVICK Can he keep the top spot away from Kyle? KYLE BUSCH Rare mechanical gremlin bumps him to No. 2 JOEY LOGANO Cant “nd Kansas on a map CLINT BOWYER Can probably “nd Kansas on a map MARTIN TRUEX JR. Fourth at Dover; back in gear? BRAD KESELOWSK I Mr. Hunch likes him this week KURT BUSCH Mr. Steady (go “gure) KYLE LARSON Not a good record at Kansas RYAN BLANEY Kinda shook off minislump at Dover DENNY HAMLIN Will “nish “fth this weekendMOTOR MOUTHS PODCASTLets dissect Jimmie Johnsons amazing career. Oh, wait, its not over. Tune in online at www.news-journalonline. com/daytonamotormouths THREE THINGS TO WATCHDOVER THREE THINGS WE LEARNEDWhere does Matt Kenseth “nish at Kansas in his NASCAR return? GODSPEAK: I think Matt storms in like a hurricane and nabs a top-“ve “nish. OK, maybe more like a Kansas duster and a top-10 result. KENS CALL: Some might be looking for theatrics, but remember, this is Mild Matt. Lets say 16th, which isnt bad for the No. 6 team.Daniel Suarez on a miniroll. Is a win coming? GODSPEAK: Daniel will be one of three “rst-time winners in 2018. Go ahead and chalk it up. KENS CALL: Not sure if well see three “rst-time winners in 2018, but I think hell break through this year. CLINT BOWYER VS. KEVIN HARVICK: The drivers are teammates at StewartHaas Racing, but Harvick teased Bowyer all weekend to get into his mind, knowing their Fords were almost equal. GODWIN KELLYS TAKE: Harvick admitted the jabbing might bite him on race day. I've talked so much trash to him all weekend and ƒ he told me that the karma train is going to run me over,Ž Harvick said. WINNER: Martin Truex Jr. REST OF TOP 5: Kyle Busch, Kevin Harvick, Jimmie Johnson, Joey Logano FIRST ONE OUT: Erik Jones DARK HORSE: Chase Elliott DONT BE SURPRISED IF: Truex shines now that the Cup Series is back to the 1.5-mile tracks.So long, Jimmie?While no one shouldve expected Jimmie Johnson to maintain his amazing career pace deep into his 40s, this ongoing slowdown is starting to look like a possible shutdown. It happens to all of them eventually. Jimmie hasnt led a lap all season. Not one. This didnt just happen. In the last 19 races of 2017, he led in just two of them, so its twice in his past 30 starts. That sounds like more than a mere slump.ŽHowd Hershel do?The good news: 90-year-old Hershel McGriff “nished 18th in a 100-lap K&N West race last weekend in Tucson, Ariz. Yes, there were only 18 entries, but lets overlook that. He “nished 94 of the 100 laps. Best of all, after all these years, we learned that Hershel is adept at the slide trombone. If you havent seen video of him playing the pre-race national anthem, go “nd it. Truly amazing. 1. Kyle Busch 466 2. Joey Logano 444 3. Kevin Harvick 426 4. Clint Bowyer 380 5. Brad Keselowski 365 6. Kurt Busch 358 7. Ryan Blaney 346 8. Denny Hamlin 344 9. Martin Truex Jr. 340 10. Kyle Larson 307 11. Aric Almirola 304 12. Jimmie Johnson 268 13. Erik Jones 253 14. Alex Bowman 252 15. Chase Elliott 241 16. Ricky Stenhouse Jr. 239 17. Daniel Suarez 234 18. William Byron 225 19. Austin Dillon 221 20. Ryan Newman 218 CUP SERIES: KC Masterpiece 400 SITE: Kansas Speedway (1.5mile oval) TV SCHEDULE: Friday, practice (Fox Sports 1, 12:30 p.m. and 2 p.m.), qualifying (Fox Sports 1, 6:30 p.m.). Saturday, race (Fox Sports 1, coverage begins at 7 p.m.; green ”ag, 8:15 p.m.) CAMPING WORLD TRUCKS: 37 Kind Days 250 SITE: Kansas Speedway TV SCHEDULE: Friday, practice (Fox Sports 1, 9:30 a.m. and 11:30 a.m.), qualifying (Fox Sports 1, 5 p.m.), race (Fox Sports 1, 8:30 p.m.)1. All eyes on MattAfter being dismissed by Joe Gibbs Racing after the 2017 season, some thought we would never see Matt Kenseth in a stock car again. That changes this week as Kenseth takes the wheel of the No. 6 Roush Fenway Racing Ford. I think its a good challenge for me that Im looking forward to, and not just the driving part but a lot of the rest of it, too; get in there, get my hands dirty,Ž Kenseth said.2. Kansas showdownIt still doesnt mean much at this point of the season, but the top three favorites to win the Cup Series championship this season have won the past four races at the 1.5-mile Kansas Speedway. Defending champion Martin Truex Jr. is riding a two-race winning streak at Kansas. Kyle Busch and Kevin Harvick each won one Kansas race in 2016. Kansas (Race 12) will mark the end of the “rst third of the Cup schedule.3. Fading fast?Jimmie Johnson has turned 3,322 laps this season in the No. 48 Chevrolet and has not led one lap. Not only that, but Johnson is riding a 34-race losing streak that stretches back to this time last season. With a ninth-place “nish at Dover, he was best in class for Chevy. Johnson said he needs better qualifying efforts. If we can get our Fridays sorted out and start closer to the front, well have much better “nishes,Ž he said.„ Godwin Kelly, godwin.kelly@news-jrnl.comMatt Kenseth begins his new adventure this weekend at Kansas. [AP/CHUCK BURTON] 1. SHRs super showingStewart-Haas Racing is ”exing its mechanical muscles. Not only did SHR Fords claim the Dover win (Harvick) and second place (Bowyer), but Kurt Busch was “fth „ the “rst time in the teams history that has happened. Its another milestone for us,Ž Tony Stewart said.2. No laps ledDover was a bad scene for Team Toyota. Its top driver, Cup Series points leader Kyle Busch, fell out with drivetrain issues on Lap 272. When the checkered ”ag fell, no Toyota had led a lap, which has not happened since the 2016 season. Well go on to next week,Ž Busch said.3. Daniels delightOne good sign for Toyota at Dover: Daniel Suarez equaled his career-best “nish (third) at Dover driving the No. 19 Joe Gibbs Racing Toyota. We had a little rough start in the “rst few weeks „ month, month and a half „ and now de“nitely we are moving in the right direction,Ž Suarez said.„ Godwin Kelly, godwin.kelly@news-jrnl.comKevin Harvick led the Stewart-Haas Racing stampede at Dover. He won the race as SHR took three of the top “ve places. [AP/NICK WASS]

PAGE 13

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Wednesday, May 9, 2018 Robbins featured at airport galleryThe Heartland Cultural Alliance held their monthly “ne art exhibit at the HCA Gallery in the lobby of the Sebring Airport on Saturday, May 3. The artist reception is always free to the community. You can enjoy light refreshments while browsing the exhibit and visiting with the artist. Joyce Robbins is the featured artist for the month of May. Joyce is a very talented artist, and were pleased to have her exhibitŽ said Norma Evans, manager of the HCA Fine Art Gallery. Ive been painting for over 26 years,Ž said Robbins. I enjoy painting watercolors from photos. Sometimes people bring me a photo and ask me to paint it.Ž She uses both watercolor pencils and paints, sepia ink and rice paper. Robbins studied with a retired art teacher when she lived in Illinois. She BY SHARON WEATHERHEADCORRESPONDENT SHARON WEATHERHEAD/CORRESPONDENTFrom left; Mary Fulton, Jackie Slaymaker and Joyce Robbins. Joyce Robbins Great Egret.ROBBINS | 11 Miss Avon Park contestants wantedAVON PARK „ All school age young ladies living or attending school in Avon Park are invited to participate in the upcoming Miss Avon Park Chamber of Commerce pageant program. Available for ladies from kindergarten to 12th grade. The pageant is set for 6 p.m. on June 2 at Union Church. Pageant packets can be picked up at the Avon Park Chamber Of“ce or email request details to celestejcarr@aol.com. May dance lessonsLAKE PLACID „ Dance instructor Gina Guirola is holding dance lessons Monday through Thursday at 4:30 p.m. and 5:45 p.m. at her studio at 924 Lake Dr. E in Lake Placid. Dances taught include Tango, Salsa, Foxtrot, Waltz, Rumba, Bolero and Cha Cha. Call Guirola at 603-502-2490 or email ginag325@gmail.com for more information. Heartland American-Israeli Initiative meetingSEBRING „ The Heartland AmericanIsraeli Initiative (HAII) meets the second Wednesday of the month from September to May, at 11:45 a.m. at Chicanes Restaurant, corner of US Hwy 27 and Golfview Drive in Sebring. Public welcome, reservations not required. May 9 speaker will be Jeffrey Sanow, retired CIA Senior Intelligence Of“cer. Lunch Club WednesdaySEBRING „ The all ladies networking group, Lunch Club Wednesday, will hold its next luncheon at 11:30 a.m. on Wednesday, May 9, at the Sebring Moose Lodge on Highway 98 in Sebring. Lunch is $12 and open to the public. For information, visit LunchClubWednesday. com. SHS Spring concertSEBRING „ The Sebring High School Choral Department will present its Spring concert at 7 p.m. on Thursday, May 10, at SFSCs Alan Jay Wildstein Center for the Performing Arts. The public is invited. Concert is free. DVDs of the performance will be available. Donations to the choral department accepted. VFW manicotti dinnerAVON PARK „ The Post will serve a manicotti dinner from 4:30-6:30 p.m. on Friday, May 11 at VFW Post 9853, 75 N. Olivia Drive in Avon Park. Includes sides and dessert. Cost is $8. Carryout available until sold out. Smoke free dining room. Open to the public. Indoor flea marketLAKE PLACID „ American Legion Post 25 in Lake Placid will host an enormous Indoor Flea Market from 8 a.m. to 2 p.m. on Saturday, May 12, auxiliary bake sale plus burgers. Tickets on sale for $10. Vendors set up at 7 a.m. For information, call Legion at, 863-465-0975. Tractor Supply spotlightSEBRING „ Tractor Supply Company in Sebring showcases local talent During its spring Market Day, from 9 a.m. to 2 p.m. at the Sebring Tractor Supply Company, 3300 U.S. 27 South. For information, call 863-385-1380. SEBRING „ Forty-nine “fth graders were honored Monday night at the Childrens Circle Theatre in Sebring with Awards of Distinction Winners for artwork entry in the Highlands County Tax Collectors Of“ce Kids Tag Art Program. Highlands County is one of 12 counties that participate in the Kids Tag Art, with Highlands County being the second county to be involved. Polk County was the “rst. Over the years, the program has raised over $1 million to support the arts in schools. Highlands County has raised over $80,000. None of this would have been possible without the partnerships we have in the community, with the Alan Jay Automotive Network, the Champions for Children Foundation and the Highlands County School Board,Ž said said Highlands County Tax Collector Eric Zwayer. I just wanted to celebrate you guys tonight and for sharing your creative talents and all your amazing artwork,Ž said CEO of the Champion for Children Foundation Carissa Marine. Because you were able to share that with us, we were able to raise all that money that Mr. Eric Zwayer just said for your schools art programs. That gives money to your elementary school, middle school and we were also able to give money to the high school. I just wanted to say thanks for that and thank you for joining us tonight.Ž We are so proud of the talent in this room,Ž noted Alan Jay Wildstein. I want to give a quick shout out to the students because, ladies and gentlemen, they did an amazing job, all the entries were so incredible.ŽKids Tag Art winners celebratedBY JIM TAYLORCORRESPONDENTSEBRING „ Highlands Hammocks guided, narrated tram tour of the park and restricted areas where visitors may observe alligators, water birds, butter”ies and other wildlife, will be limited to running at 11 a.m. on Fridays and at 11 a.m. and 1 p.m. on Saturdays and Sundays. The summer schedule will took effect May 7. The regular schedule will resume in the fall at which time the tram will run at 1 p.m. Tuesday through Sunday with additional trams based on visitor demand. The tour, which is approximately one hour and 15 minutes long, introduces visitors to park history and natural communities including old growth hammock, cypress swamp and pine ”atwoods. Tours provide the opportunity to glimpse deer and other wildlife relatively close-up. Summer tram hours now in effect SPECIAL TO HIGHLANDS NEWS-SUN JIM TAYLOR/CORRESPONDENTAlan Jay Wildstein with Jude Halpern after placing Halperns tag on one of Alan Jay Automotive Network courtesy van. Highlands Country Tax Collector Eric T. Zwayer presents Ellie Smoak with the Tax Collectors Choice Award.TAG 4 ROBERT YERO PHOTOAn alligator at Highlands Hammock State Park.TRAM | 4 COMMUNITY NEWS BRIEFS

PAGE 14

B2 | HIGHLANDS NEWS-SUN | Wednesday, May 9, 2018 www.highlandsnewssun.com WHAT A CATCH!#catchoftheday We asked our Facebook and Instagram followers to submit their “shing photos.Because we had such an overwhelming response, this will now be a monthly feature. Follow us on Instagram @highlandsnewssunWe want your best fish pictures. Email Donna.Scherlacher@ highlandsnewssun.com and use Catch of the Day in the subject line. Be sure to include caption information. Rusty Hartseld from Lake Placid caught this black drum in Port Charlotte. Submitted by Gina Wells.Fishing is one of the most popular pastimes on many of our area waterbodies with great fishing year round and with peak times from November to April. The Florida Fish & Wildlife Conservation Commission (FWC) manages sustainable fisheries on many of our lakes and has done habitat enhancement projects on several, including Little Red Water, Josephine, and Istokpoga. Our lakes include populations of both regulated and non-regulated species.COMMON REGULATED GAME FISH€ Largemouth Bass € Black Crappie (Speckled Perch) € Bluegill € Warmouth € Redear Perch (Shellcracker)COMMON NON-REGULATED GAME FISH€ Catfish € Tilapia € Gar/Pickerel € Shad (bait fish) € Shiners (bait fish)FISHING LICENSEFlorida residents and visitors need a Florida Freshwater Fishing License unless they are a member of one of the exemptedŽ groups of people listed below. A fishing license is required to be on you when you attempt to take fish. If you cast your line and catch nothing, catch and release, or catch and keep and you are not a member of one of the groups listed below, you need a license. An annual freshwater fishing license is $17.YOU DO NOT NEED A FISHING LICENSE IF:€ You are a child under 16 years of age. € You are a Florida resident age 65 or older possessing proof of age and residency (a valid Florida Drivers License or Florida ID Card meets this requirement) or possessing an optional Resident Senior Citizen Hunting and Fishing Certificate. € You are a Florida resident certified as totally and permanently disabled and you possess a Florida Resident Disabled Person Hunting and Fishing License. € You are a resident who is a member of the Armed Forces of the United States, you are not stationed in this state, and you are home on leave for 30 days or less, upon submission of orders. A fishing license is normally required and can be obtained at many local department and sporting goods stores, as well as the Highlands County Tax Collectors office, located at 600 S. Commerce Avenue in Sebring. Matthew Powell from Cummings, Ga. shing with Captain Dan on Lake Jackson caught a 5-pound bass. Submitted by proud grandparents Neal and Carole Winters. JD Dagda enjoyed a day of shing on Lake Sebring. Eli Duncan caught this bass in Lake Francis. Submitted by Chris Duncan. Naan Evans 9 punds 4 ounce bass caught at Lake Josephine. Submitted by Pam Evans. NEW & USED BOATS! PARTS & SERVICE! THE LARGEST SELECTION OF BOATS & ENGINES IN HIGHLANDS COUNTY! 730 U.S. 27, Lake Placid, FL 33852 (863) 465-6669 (863) 232-5661 BoatersWorld.com IN-HOUSE FINANCING AVAILABLE!adno=3576741

PAGE 15

Wednesday, May 9, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com 863-465-1800to sign up for our free, no obligation seminar to learn how this and other programs can benet you and your family!Find Out How You Can Eliminate Your Surrender Penalties Within Your Annuity: Do you plan to pass your annuity to heirs? Did you know that taxes will have to be paid on all of the growth? Are you satisfied with the performance of your indexed, fixed, or variable annuity? Do you feel locked in by potential surrender penalties? HERES HOW IT WORKS:Heartland Financial Group will show you personalized illuratio reeing th benets of this progra. COME GET THE DETAILS AT MY FREE LUNCHEON SEMINAR! OBJECTIVES:€ Minimize your taxes to your heirs and yourself € Create an immediate income tax deduction € Generate income payments for yourself and/or a structured inheritance for heirsAnnuity TransferMAY 10TH € 11AMGOLDEN CORRAL 322 US Hwy. 27 South Lake Placid AND -MAY 11TH € 11AMHOMERS BUFFET 1000 Sebring Square, Sebring adno=3576714

PAGE 16

B4 | HIGHLANDS NEWS-SUN | Wednesday, May 9, 2018 www.highlandsnewssun.com 15% OFF ALL FROZEN Steaks, Ribs & Pork Chops Must present coupon. Expires 5-31-18 HOURS:Mon. 9am-4pmTues-Fri. 8am-6pmSat. 9am-4pm3721 Kenilworth Blvd. (Across from Sebring High School)863.314.6117 Like Us onThe tram is wheelchair accessible. Visitors are advised that pets are not permitted on tram tours. Tickets are sold only at the Hammock Inn Concession and may be purchased one day in advance or on the day of the tour. The Hammock Inn will be open on Thursday, Friday, Saturday and Sunday during the spring and summer months and resume daily operation during the fall. Concession hours of operation are 9 a.m. to 5 p.m. Tram tickets for adults and youth aged 13 years and older are $10 per person. Tickets for children aged 6 to 12 years old are $5 per person. Children aged 5 years and younger are free. For more information, call the Hammock Inn at 863-402-0061. Park entry fees of $6 per vehicle (includes up to 8 people) and $4 per single occupant vehicle apply. The Civilian Conservation Corps (CCC) Museum is normally open from 9 a.m. to 5 p.m. daily. A summer schedule for the CCC Museum will go into effect during the month of May and hours of operation may vary from a full eight hour day to a four-hour day. On days where volunteer availability is limited, the CCC Museum will be open from either 9 a.m. to 1 p.m. or from 10 a.m. to 2 p.m. Visitors planning a tour of the museum are advised to call the Ranger Station at 863-386-6094 and speak with a ranger to verify the hours of operation.TRAMFROM PAGE 1 CARLA SHERWIN PHOTOThe tram travels through densely shaded old growth Hammock on the Loop Road and passes by the Big OakŽ at the Richard Lieber trailhead. Distinction Winners were in the Highlands County Tax Collectors Oce Kids Tag Art Program were recognized Monday inside the Circle Theatre. Ladd Gose comes up to the state during Mondays ceremony. JIM TAYLOR/CORRESPONDENTCEO of the Champion for Children Foundation Carissa Marine announces that Teraje Walker won the Champion for Children Choice Award.The Distinction Winners from each school are follows: Avon Elementary: Gabrielle Berlin, Hailee Gordon, Sadie Lane, Braci OBerry and Sadie Oshetsky. Cracker Trail Elementary: Elizabeth Allen, Lauren Kelly, Ryan Okupski, Brooklyn Reed and Rachel Swaine. Fred Wild Elementary: Kayliya Elliott, Amanda McKenna and Angeline Saloma. Heartland Christian: Sarah Bauer and David Fritis. Lake Country Elementary: Celene Chillemi, Ezekiel Daley, Lowyn Harrison, Jachelle Johnson and Teraje Walker. Lake Placid Elementary: Francia Armas Pena, Amariah Fannin, Jude Halpern, Ryan Hutzenlaub and Tatiana Sequinot Luina. Lakeview Christian: Austin Hill and Ellie Smoak. Memorial Elementary: Emma Alvarez, Hailey Andrews, Kian Marasigan, Bryan Mendoza and Mia Smith. Park Elementary: Chanel Evans, Calost Fils, Liceomariz Pagan, Madison Taylor and Emily Tularam. Sun-N-Lake Elementary: Stephon Allen, Morgan Durrance, Erick Jirau, Connor McDaniel and Hunter Van Rooyen. Walker Memorial Academy: Celestina Fajardo and Alana Hofmann. Woodlawn Elementary: Whytni Adams, Ladd Gose, Rubee Hernandez, Ella Kutzuk and Leilani Soule Aires. For the big three awards presented, it was for the “rst time, according to Zwayer, a clean sweep by Lake Placid. Teraje Walker of Lake Country Elementary won the Champion of Children Choice Award. Jude Halpern of Lake Placid Elementary won the Alan Jay Choice Award. Elle Smoak of Lakeview Christian won the Tax Collectors Choice Award. Kids Tag Art Award of Distinction tags are available for purchase online at the following website: www. hctaxcollector.com. All proceeds go to the schools for their art program.TAGFROM PAGE 12.11%APY*15-Month CD SPECIALOpen Online:Great Rate!Easy to open. Member FDIC*Annual Percentage Yield (APY) effective as of the publication date. $1,000 minimum deposit to open and is required to earn stated APY. Penalty for early withdrawal. Highlands county only. Fees could reduce earnings.**#1 Bank in the U.S. in asset size category as named by ABA Banking Journal 2011, 2012 and Bank Director Magazine 2013, 2014, 2015, 2016, 2017; and #1 Regional Bank as named by S&P Global Market Intelligence 2012, 2015, 2016, 2017, 2018. 1-844-901-OZRK (6975) Superior Five Star Rating by BauerFinancial ’ eight years in a row** bankozarks.comadno=3574912 € Installation € Maintenance € Repair € Air Quality € Duct Work € Duct Cleaning € Dryer Vent Cleaning Buy a qualifying system and choose:* ** on qualifying equipment. customer satisfaction is our mission! 863-699-5455 863-382-8488 www.MillersCentralAir.com License #: CA-C058675 adno=3576860

PAGE 17

Wednesday, May 9, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com LEGAL NOTICES N O TI C E O F P O LI C Y REVI S I O N & DEVELOPMENT SOUTH FLORIDA STATE COLLEGE DISTRICT BOARD OF TRUSTEES The following policy will be considered at the regular Board meeting to be held W ednesday, May 23, 2018 at 1:00 p.m. at the Highlands Campus at 600 W College Drive, Avon Park, FL. Policy revisions: Proposed revisions to the following policies. Policy 2.11 Advertisements Posted on Bulletin Boards and Distribution of Signs, Handbills, and Advertising Policy 2.13 Public Speakers and Invited Resource Personnel Policy 5.23 Prohibited Discrimination Policy Development: Policy 2.21 Free Expression For additional information, interested parties may visit the college website at www.southflorida.edu/trustees or contact the Office of the President, South Florida State College at 600 West College Drive, Avon Park, FL 33825. IF A PERSON DECIDES TO APPEAL ANY DECISION MADE BY THE DISTRICT BOARD OF TRUSTEES WITH RESPECT TO ANY MATTER CONSIDERED AT THIS MEETING, THAT PERSON WILL NEED A RECORD OF THE PROCEEDINGS, AND MAY NEED TO ENSURE THAT A VERBA TIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD INCLUDES THE T ESTIMONY AND EVIDENCE UPON W HICH THE APPEAL IS TO BE BASED. May 9, 12, 2018 INVITATION TO BID14 INVITATION TO BID (ITBŽ) The Board of County Commissioners o f Highlands County, Florida (CountyŽ) will receive sealed Bids in the Highlands County Purchasing Division (Purchas ing DivisionŽ) for: ITB NO. 18-039 REMODELING FOR PROBATION & PAROLE LEASE SPACE PROJECT NUMBER: 17015 Work includes minor demolition construction, mechanical, and electri cal work as well as new flooring in cert ain areas and repainting throughou t the work area. Specifications may be obtained by downloading from our web site: www.hcbcc.net or by contacting: Chris Davis, Purchasing Mgr., 600 S. Commerce Ave., Sebring, Florida 33870, Phone 863-402-6528 or E Mail cmdavis@hcbcc.org. A MANDATORY PRE-BID MEETING will be held at 10:00 A.M. on Thursday; May 17, 2018 in the En gineering Training Room, 505 S. Com merce Ave., Sebring, FL 33870. A SITE VISIT to the secured facility will follow immediately after the PreBid Meeting. BIDS MUST BE DELIVERED to the Purchasing Division, 600 S. Commerce Ave., Sebring, FL 33870 and reach tha t office no later than 3:00 P.M., Thursday; May 31, 2018, at which time they will be opened. The Public is in vited to attend this meeting. The Boards Local Preference Polic y and Women/Minority Business Prefer ence Policy will apply to the award o f t his Bid. The Board does not discriminate upon the basis of any individual's dis ability status. This non-discrimination policy involves every aspect of the Board's functions, including one's ac cess to, participation, employment o r treatment in its programs or activities. Anyone requiring reasonable accommo dation as provided for in the American s with Disabilities Act or Section 286.26, Florida Statutes, should contact Mrs. Pamela Rogers, ADA Coordinator at: 863-402-6509 (Voice), or via Florida Relay Service 711, or by e-mail: prog ers@hcbcc.org. Requests for CART o r interpreter services should be made a t l east 24 hours in advance to permit co ordination of the service. Board of County Commissioners, Highlands County, FL May 9, 16, 2018 NOTICE OFAUCTION19 Insight Auctioneers & S ales, Inc. 5000 State Rd 66, Sebring FL 33875 SURPLUS PUBLIC AUCTION … Vehicles, Food Service Equip, Misc. From: Highlands County School Board, City of Bartow, City of Sebring, Town o f Lake Placid, Hendry County School Board, Hardee County PublIc Works and Glades Electric, Sun-N-Lakes, High lands County Sheriffs Office, Highlands County Board of County Commissioner, Desoto County Board of County Commissioner. Saturday May 12th, 2018 @ 9:00 a.m. May 3, 6, 9, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA Division Probate File No. 2018-CP-000136 IN RE: ESTATE OF GERTRUDE AILEENE ECK Deceased. NOTICE TO CREDITORS The administration of the estate of Gertrude Aileene Eck, deceased, whose date of death was February 4, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Ave., Sebring, Florida 33870-3867. The names and addresses of the personal representaNOTICE TO CREDITORS20 t i ve an d t h e persona l representat i ve  s attorney are set forth below. All creditors of the decedent and other persons having claims or de mands 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 notice is May 9, 2018. Personal Representative: / s/ Gary A. Eck 13 Grier Drive Bella Vista, AR 27715 A ttorney for Personal Representative: / s/ Aliana M. Payret Florida Bar No. 104377 Robinson, Pecaro & Mier, P.A. 201 N. Kentucky Avenue, #2 Lakeland, FL 33801 May 9, 16, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION Case No.: 2018-CP-000045 Judicial Section: In Re: Estate of Arthur Walters Deceased NOTICE TO CREDITORS The administration of the Estate of A rthur Walters, deceased, whose date of death was November 11, 2017, is pending in the Circuit Court f or Highlands County, Florida, Probate Division, the address of which is Robert W. Germaine, Clerk of Courts, 590 South Commerce Avenue, Sebring, Florida 33870. The names and ad dresses of the personal representative and the personal representatives attor ney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on w hom 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 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 de mands 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 T IME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE 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 I S BARRED. The date of first publication of this n otice is May 9, 2018. Personal Representative/Petitioner Tammy Harris 307 Federal Circle Delaware, Ohio 43015 The Law Offices o f Justin B. Stivers LLC /s Justin Stivers Justin Stivers, Esq. FN: 109585 150 SE 2nd Avenue, Suite 1001 Miami, Florida 33131 e. service@jbstiverslaw.com p. 305-456-3255 May 9, 16, 2018 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-162 Division Probate IN RE: ESTATE OF J. PETER SHEEHAN a/k/a JOHN PETER SHEEHAN Deceased. NOTICE TO CREDITORS The administration of the estate of J. Peter Sheehan a/k/a John Peter Sheehan, deceased, whose date o f death was February 26th, 2018 is pending in the Circuit Court for HIGH LANDS County, Florida, Probate Divi sion, the address of which is 430 S. Commerce Ave., Sebring, Florida 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME 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 FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS NOTICE TO CREDITORS20 BARRED The date of first publication of this Notice is May 02nd, 2018. Personal Representative: John Peter Sheehan 2963 Moore Ave. Lawrenceville, GA 30044 Attorneys for Personal Representative: Roberto P. Celaya SHEEHAN & CELAYA, P.A. 300 Dal Hall Blvd. Lake Placid, FL 33852 By: /s/ Roberto P. Celaya Florida Bar No. 20769 Email Address: roberto@scjuris.com May 2, 9, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-163 Division Probate IN RE: ESTATE OF SPENCER MACK GREGORY Deceased. NOTICE TO CREDITORS The administration of the estate of SPENCER MACK GREGORY, deceased, whose date of death was January 29, 2017, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 S. Commerce Ave., Sebring, FL 33870. The names an d 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 d emands 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 NOT ICE OR 30 DAYS AFTER TH E 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 FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHS TANDING THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. The date of first publication of this Notice is May 9, 2018. Personal Representative: /s/ Lawrence Troy Gregory LAWRENCE TROY GREGOR Y 413 Harborview Dr. Kill Devil Hill, NC 27948 Attorney for Personal Representative: / s/ William J. Nielander WILLIAM J. NIELANDER Attorney Florida Bar Number: 0386014 172 E. Interlake B lvd. Lake Placid, FL 33852 Telephone: (863) 465-8181 Fax: (863) 583-0354 E-Mail: wjn@nielanderlaw.com May 9, 16, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-168 Division Probate IN RE: ESTATE OF ESTHER LAVELY Deceased. NOTICE TO CREDITORS The administration of the estate of ESTHER LAVELY, deceased, whose date of death was February 10, 2018, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 S. Commerce Ave., Sebring, FL 33870. T he names and addresses o f the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TI ME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. The date of first publication of this Notice is May 9, 2018. Personal Representative: /s/ Debra Piggot t DEBRA PIGGOTT 170 Pearl Road Lake Placid, FL 33852 Attorney for Personal Representative: / s/ William J. Nielander WILLIAM J. NIELANDER Attorney Florida Bar Number: 0386014 172 E. Interlake Blvd. Lake Placid, FL 33852 Telephone: ( 863) 465-8181 Fax: (863) 583-0354 E-Mail: wjn@nielanderlaw.com May 9, 16, 2018 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-171 Division : COWDEN IN RE: ESTATE OF J AMES F. AHERN, SR., Deceased. NOTICE TO CREDITORS The administration of the estate of MJAMES F. AHERN, SR., deceased, whose date of death was January 20, 2018, and whose social security number is XXX-XX-3619 is pending in the Circuit Court for Highlands County, Florida, Probate Division, th e address of which is 430 South 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 TH E 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 NOTICE TO CREDITORS20 an d ot h er persons h av i ng c l a i ms 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 ABOVE, IN SECTION 733.702 OF THE FLORID A PROBATE CODE WILL B E FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is May 9, 2018. Personal Representative: /s/ Patrick E. Ahern PATRICK E. AHERN 2006 Nugget Drive Clearwater, FL 33755 A ttorney for Personal Representative: / s/ Michael M. Disler MICHAEL M. DISLER A ttorney for Personal Representative Florida Bar No. 606782 Email: mikedisler@yahoo.com or tinasharpe_law@yahoo.com 329 South Commerce Avenue Sebring, FL 33870 Phone: 863 385-5139 Fax: 863 385-2566 May 9, 16, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18-203 Division Probate IN RE: ESTATE OF PHYLLIS A. WINDSOR a/k/a PHYLLIS WINDSOR Deceased. NOTICE TO CREDITORS The administration of the estate of Phyllis Windsor, deceased, whose date of death was March 21, 2018 is pending in the Circuit Court for High lands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be s erved must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTIC E OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. A ll other creditors of the decedent and other persons having claims or dem ands 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 May 9, 2018. Personal Representative: Ethel M. Nelson 3906 Byers Street Capitol Heights, MD 20743 Jocelyn K. Skipper SWAINE & HARRIS, P.A. Attorneys for Personal Representative 425 South Commerce Avenue Sebring, FL 33870 Telephone: (863)385-1549 Florida Bar No. 0118430 E-Mail Address: j ocelyn@heartlandlaw.com May 9, 16, 2018 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18-193 Division Probate IN RE: ESTATE OF NANCY SCHREIBER GEORGE a/k/a NANCY S. GEORGE Deceased. NOTICE TO CREDITORS The administration of the estate of Nancy S. George, deceased, whose date of death was April 11, 2018 is pending in the Circuit Court for High lands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. A ll other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERI 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 May 9, 2018. Personal Representative: Elizabeth George OSteen 3951 102nd Place N Clearwater, FL 33762 NOTICE TO CREDITORS20 J oce l yn K Ski pper SWAINE & HARRIS, P.A. A ttorneys for Personal Representative 425 South Commerce Avenue Sebring, FL 33870 Telephone: (863)385-1549 Florida Bar No. 0118430 E-Mail Address: j ocelyn@heartlandlaw.com May 9, 16, 2018 TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 160000146 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that US BANK CUST FOR PFS FINANCIAL I LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 496 Year of Issuance: 06 01 2014 Tax ID: C-01-33-28-100-1110-0010 LOTS 1 AND 2, BLCOK 111, AVON PARK LAKES, RED HILL FARMS ADDITION, UNIT J, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 5, PAGES 65 AND 66, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: CHERYLL M KNIGHT; CHERYLL KNIGHT; CLIF FORD GODFREY; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to law t he property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 23rd day of May, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 16000146 NOTICE OF APPLICATION FOR TAX DEED 18000015 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LUCAS DELON GILLER the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 6588 Year of Issuance: 06 01 2014 Tax ID: C-35-34-28-010-0050-0100 LOT 10, BLOCK 5, SEBRING HILLS SOUTH, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 93, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARIA TERESA RIOS; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate s hall be sold to the highest bidder at High lands County Government Center in the Board o f County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 201 8 P.O. NO.: 18000015 GETRESULTS USECLASSIFIED! NOTICE OF APPLICATION FOR TAX DEED 18000016 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EGUOSA SOLO 401K TRUST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 816 Y ear of Issuance: 06 01 2011 Tax ID: C-19-33-28-070-0470-0070 NORTH 165 FT OF LOT 7, BLOCK 47, AVON PARK ESTATES, UNIT 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 22, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: ALBERTO LEOMBRUNO; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000016 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000017 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EGUOSA SOLO 401K TRUST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 817 Y ear of Issuance: 06 01 2011 Tax ID: C-19-33-28-070-0470-0071 LOT 7, LESS AND EXCEPT THE NORTH 165 FT THEREOF, BLOCK 47, AVON PARK ES TATES, UNIT 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 22, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: ALBERTO LEOMBRUNO; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 201 8 P.O. NO.: 18000017 TAX DEEDS32 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000018 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EGUOS A SOLO 401K TRUST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 786 Y ear of Issuance: 06 01 2011 Tax ID: C-19-33-28-070-0250-0091 SOUTH 1/2 OF LOT 9, BLOCK 25, AVON PARK ESTATES, UNIT 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLA T BOOK 10, PAGE 22, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MAJESTIC HOMES + REALTY SW LLC; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 201 8 P.O. NO.: 18000018 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000019 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that IPLAN GROU P FBO RONALD LEFEBVRE IRA the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The cer tificate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 7394 Year of Issuance: 06 01 2011 Tax ID: C-24-35-28-070-0030-0380 LOT 38, BLOCK 3, ORANGE BLOOSOM ES TATES, UNIT 7, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 26, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: A NTHONY B MAIR; SANDRA A MAIR; A ll of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w t he property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 201 8 P.O. NO.: 18000019 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000020 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JOSEPH OSUCH the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 696 Year of Issuance: 06 01 2011 Tax ID: C-19-33-28-060-0160-0021 EAST 1/2 OF LOT 2, BLOCK 16, AVON PAR K ESTATES, ACCORDING TO THE PLA T THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 15, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: MAJESTIC HOMES + REALTY SW LLC; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000020 NOTICE OF APPLICATION FOR TAX DEED 18000021 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JOSEPH OSUCH the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 698 Year of Issuance: 06 01 2011 Tax ID: C-19-33-28-060-0180-0021 WEST 1/2 OF LOT 2, BLOCK 18, AVON PAR K ESTATES, ACCORDING TO THE PLA T THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 15, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: ALLAN J SHERMAN All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000021 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000022 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JOSEPH OSUCH the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 706 Year of Issuance: 06 01 2011 Tax ID: C-19-33-28-060-0230-0111 SOUTH 1/2 OF LOT 11, BLOCK 23, AVON PARK ESTATES, ACCORDING TO THE PLA T THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 15, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: SOUTH ATLANTIC HOLDINGS INC; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High

PAGE 18

B6 | HIGHLANDS NEWS-SUN | Wednesday, May 9, 2018 www.highlandsnewssun.com EMPLOYMENT OPPORTUNITYe City of Sebring is recruiting for the following position(s):Part Time Pro Shop Clerk Closes:5/11/18 Sebring Municipal For an application contact the City of Sebring, (863) 471-5100 or visit us on our website at www.mysebring.com. Drug Free Work place, EOE, Vet Pref.adno=3572706 EMPLOYMENT OPPORTUNITYe City of Sebring is recruiting for the following position(s):Code Enforcement Ocer Closes:5/11/18 Police Department For an application contact the City of Sebring, (863) 471-5100 or visit us on our website at www.mysebring.com. Drug Free Work place, EOE, Vet Pref.adno=3572718 TAX DEEDS32 lands C ounty G overnment C enter in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000022 NOTICE OF APPLICATION FOR TAX DEED 18000023 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JOSEPH OSUCH the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 709 Year of Issuance: 06 01 2011 Tax ID: C-19-33-28-060-0240-0061 SOUTH 1/2 OF LOT 6, BLOCK 24, AVON PARK ESTATES, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 15, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: SOUTH ATLANTIC HOLDINGS INC; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 201 8 P.O. NO.: 18000023 NOTICE OF APPLICATION FOR TAX DEED 18000024 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PATRICK O WILLIAMS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was ass essed are as follows: Certificate No.: 7379 Y ear of Issuance: 06 01 2015 Tax ID: C-34-33-29-010-2030-0000 TRACT 203, SEBRING HIGHLANDS INC, UNRECORDED SUBDIVISION; THE NORTH 1/2 OF THE SE 1/4 OF THE NW 1/4 OF THE NW 1/4 OF THE NE 1/4 OF SECTION 34, TOWNSHIP 33 SOUTH, RANGE 29 EAST, HIGHL ANDS COUNTY, FLORIDA; LESS THE WEST 3 0 FT FOR ROAD, UTILITY AND DRAINAGE PURPOSES. Name in which assessed: BILL F ABERNATHY; INEZ ABERNATHY; A ll of said property being in the County of Highlands, State of Florida. Unless said cer tificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 19th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000024 NOTICE OF APPLICATION FOR TAX DEED 18000025 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PATRICK O WILLIAMS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7383 Y ear of Issuance: 06 01 2015 Tax ID: C-34-33-29-010-2730-0000 TRACT 273, SEBRING HIGHLANDS INC, UNRECORDED SUBDIVISION; THE NORTH 1/2 OF THE NE 1/4 OF THE NE 1/4 OF THE NW 1/4 OF THE SE 1/4 OF SECTION 34, TOWNSHIP 33 SOUTH, RANGE 29 EAST, HIGHLANDS COUNTY, FLORIDA; LESS THE NORTH AND WEST 30 FT FOR ROAD, UTILITY AND DRAINAGE PURPOSES. Name in which assessed: HAL H GUTHRIE; All of said property being in the County of Highlands, State of Florida. Unless said cer tificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 19th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000025 NOTICE OF APPLICATION FOR TAX DEED 18000026 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PATRICK O WILLIAMS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7386 Y ear of Issuance: 06 01 2015 Tax ID: C-34-33-29-010-3730-0000 TRACT 373, SEBRING HIGHLANDS INC, UNRECORDED SUBDIVISION; THE SOUTH 1/2 OF THE NW 1/4 OF THE NW 1/4 OF THE SW 1/4 OF THE SE 1/4 OF SECTION 34, TOWNSHIP 33 SOUTH, RANGE 29 EAST, HIGHLANDS COUNTY, FLORIDA; LESS THE EAST 30 FT FOR ROAD, UTILITY AND DRAINAGE PURPOSES. Name in which assessed: EDWARD JOHN MARTIN EST; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 19th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000026 NOTICE OF APPLICATION FOR TAX DEED 18000027 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PATRICK O WILLIAMS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7387 Y ear of Issuance: 06 01 2015 Tax ID: C-34-33-29-010-3910-0000 TRACT 391, SEBRING HIGHLANDS INC, UNRECORDED SUBDIVISION; THE SOUTH 1/2 OF THE SW 1/4 OF THE NE 1/4 OF THE SW 1/4 OF THE SE 1/4 OF SECTION 34, TOWNSHIP 33 SOUTH, RANGE 29 EAST, HIGHLANDS COUNTY, FLORIDA; LESS THE EAST TAX DEEDS32 30 FT F O R R O AD, UTILITY AND DRAINA G E PURPOSES. Name in which assessed: NELSON M DANIELS; JOY L DANIELS; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 19th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 201 8 P.O. NO.: 18000027 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY OPEN HOUSE1010 11a-1p Sat May 12103 Edgewater Dr. S., Lake Placid. 2/1 Villa in Covered Bridge. Remodeled! Reduced$99,500.616-822-2469 R.E. AUCTION1015 ON SITE AUCTION Saturday May 1210 AM: 980 US HWY 27 Lake Placid, FL 338522-Unit Commercial Bldg. Corner of US 27 S. & S. Main St. CB Construction 2,296 sq ft. Yr. Built: 1950. Great investment opportunity!11:30 AM: 4435 US 27 N. Sebring, FL 33870Vacant Commercial Land. 13+/Acres. Survey available. 566,280 sq ft. Prop access off of Seattle Ave. TERMS: 10% Buyers Premium Day of Sale. Balance due at 30 d ay closing. Preview 1/2 hour prior to saleRoger Jacobson, 772-201-0279www.JacobsonAuction.com Jacobson Auction Co., Inc. FL LIC # AB-111 AU-231 HOMES FOR SALE1020 2/2/1.5 Lake Placid~ Built 2003. New water heater, impact door, A/C, wood floors, painted & more. $105K. 954-608-7878 HR GolfCourse (hole #5); move in ready, fully furn. 2/2, sunrm, golf cart. $158k. By Owner.765-437-1788 MOBILE HOMES FOR SALE 1090 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 HOMES FOR RENT1210 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 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 MOBILE HOMES FOR RENT1340 Nice 2 bd MH~ S. Sebring in 55+. Furn., pool, clean & safe. No pets or smokers. $750/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 Sebring Furn room for rent. Electric, cable included, hot tub use, $450 mo. or $125 week, 863-445-4943. COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 2 cemetery l ots L a k ev i ew M emorial Gardens, Hope Garden, Section 620, Lot C, Spaces 3,4. Asking $36,000, 863-414-4543 ARCADIA 55 acre parce l w / lake for rent or sale. Water, electric, and septic on site. Need your OWN 5th wheel or mobile home. $725/mo. or $299K Call 239-693-7270. WAREHOUSE & STORAGE1640 Downtown Sebring Warehouse Space with rollup & walk-in door. Great for storage or contract ors shop. 863-446-3030 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 HELPWANTED2001 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 55 wor k ers nee d e d f or A gu il era Harvesting, for cucumber har vesting, from 6/20/18 to 10/15/18, workers will be paid $12.93 per hour, job location is in Bowling Green OH.This job opportunity is temporary, 36 hours per week guaranteeing at least 75% of the time offered, free housing is provided to workers who cannot reasonably return to their permanent residence at the end of the work day, transportation an d subsistence expense s to the work site will be provided by the employer upon comple tion of the 50% of the work con tract, tools, equipment and supplies will be provided at no cost, workers interested can apply for this job at the neares t One-Stop Career Center, job order holding office located 1928 E Gypsy Lane Rd. Bowling Green, OH 43402 job listing number 3621848 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 Edible Arrangements. Parttime Food Prep Help, $10 per hour to train. Call Chuck863-253-9004. 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. L awn &/ or T ree A ss i stantsNeeded for Lakeshore Lawn & Tree Service. Must be experienced. Pay based on exp. Call 863-441-1556 or email: lakeshorelawns@yahoo.com Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 FT Pest Control Technician and/or Lawn Technician for local pest control company. Must be 18 years old and have a good driving record. Benefits available. Fax resume to 863-465-1513. EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com Office Assistant NeededF-T w/Benefits! Pest Control Company in Lake Placid. Basic office skills, customer service, appointment scheduling. QuickBooks a must! Fax resume to 863-465-1513 S ales/Maintenance PositionFor local heating & cooling business. Experience a must. Call863-446-1325or email actioncooling.noel@gmail.com HELPWANTED2001 GENPAK LLC, a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL area has openings for MECHANICS/ELECTRICIANS in our Maintenance Department. Minimum of one (1) year Industrial maintenance experience preferred, but not required. Applicants must have formal training or experience in related fields that would be useful in maintaining and repairing our production machinery and related equipment. Must have an industrial/electrical/electronic background. Troubleshooting and repair of mechanical, pneumatic & hydraulic production machinery. Must be able to troubleshoot and repair electrical control circuitry, motor/ process controls and set up machinery for production. Welding and fabrication a plus. Applicant must maintain a full complement of tools to perform normal dut ies. 12 hour shifts available. Competitive salary and benefits package. Stop by our office to fill out an application and you also may submit a resume.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 GENPAK LLC a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL has an immediate need for Packers to pack plastic and styrofoam food containers into boxes. Light lifting. 12 hour shifts available. Mfg. experience a plus but not required. Competitive salary and benefit package. We are an equal opportunity employer. You also may submit a resume/work experience with your conta ct information in your response or stop by our office to fill out an application.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 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 un til filled. COORDINATOR, STUDENT SUCCESS AND TRANSITION COACH (FT) Bachelor's degree req. Application deadline: 5/15/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO. SPECIALIZED MAINTENANCE (FT) Application deadline: 5/17/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132 EA/EO ADVERTISE! Fast Paced Landscape Company ISOSpray TechFull Time~Valid Drivers Lic.& Exp. req. Competitive Hourly Wages, 401K & Health Insurance. Drug Free WorkplaceTo Apply:Call 863-453-7300 HELPWANTED2001 FULL TIME PAGINATOR/GRAPHIC ARTIST WANTED Do you have a creative eye? Solid design skills? Enjoy working in an exciting environment? We are building a design team and we want you to be a part of it!Design and layout pages in a clean and exciting fashion for several print publications.Create ads and design covers for special sections and other publications. Nights and weekends required. Experience in InDes ign and Adobe Creative Suite preferred. Proofreading skills a must. TheHighlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Donna Scherlacher Multi Media Director Donna.Scherlacher@ highlandsnewssun.com 315 US Hwy 27 N., Sebring, FL 33870. PROFESSIONAL2010 InsurancePersonal Lines CSR PositionFor busy insurance office in Sebring. Licensed preferred. Health, retirement, and other benefits available. Pay based upon experience. Fax resume to:863-382-1334 or email: cschott@wellsinsurance.com MEDICAL2030 Billing Specialist/ Payment PosterExperience required. For busy specialty practice. Benefits available. Email resume to: gechevarria@florida jointspine.com 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

PAGE 19

Wednesday, May 9, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com MEDICAL2030 CNA/NURSESALL SHIFTSSIGN-ON Bonus!NEWShift Differential Pay/ Weekend Differential Pay Apply online atwww.palmsofsebring.com 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 T urnyou r trashinto cash! Advertise youryard sa l e! Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. N urses & P arame di cs~ FT or PT; travel by motorcoach transferring stable patients 863381-4367 or 863-381-3565 F i n d i t i n t h e C l a s s i f i e d s PRN Mammography technologist position. Contact Wanda at Highlands Breast and Imaging Center 385-6655 (or) 385-7957 PT Experienced Medical Secretary~ Fax resume to: 863-471-6762 or email to: sandykaur64@outlook.com MEDICAL2030 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 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 VETERANS!! Anyone experiencing problems w/medications or appts at Sebring VA Clinic? Call 573-944-0136 DANCE CLASSES3093 Ballroom C lasses S tarting NOW! People with 2 left feet welcome! No partner necessary Call Gina at 603-502-2490 OTHER CLASSES3097 C PR C lass Available: 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 Get BIGGER RESULTS with a HighlandsNewsSun Garage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County L a k e Pl ac id F r i S at 5/11 12 82, 423 Beaver Run St, Tropical Harbor MHP. Ladies sz 12-14 & square dancing clothes, sofa bed, 3 bkcases, holida y dishes. Sebring Fri-Sat, 8a-? at 8046 Von Maxcy Rd., tools, housewares, clothes, mem. foam matt, storage cabinets Sebring Moving sale Sat May 12, 8am, 1311 Deer Park Court. Lots of everything! S e b r i ng M u l t i F am il y Y ar d S a l e 8 to 2 pm Sat. May 12, 3417 Kenilworth Blvd. across from Se bring High. FURNITURE6035 Dinette~ Oak table w/leaf & 4 upholstered rocker, swivel & castor chairs. $350 obo.863-699-2972 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 M ov i ng. T a bl es, c h a i rs, cur i o cabinet, much more; $2-$100. Call for appt 863-386-0140. Power Recliner~ dark brwn. $95; La-Z Boy rocker recliner~ $95. 918-931-7429 Q ueen b e d room set. M attress, box springs, bed rails, comforter/7 pillows, 3 drawer night stand, 9 drawer dresser/mirror, $400, 863-446-0276. FURNITURE6035 "NEW" DOWNTOWN MALLBest Prices on New & Used Furniture and Antiques!! Leather recliner $49 Used trade-in sofa $45 Wood desks from $45 Dbl. dresser & mirror $69Wood bookcase w/desk $79 Glass DR table w/6 ch $99 OPEN THU-SAT 9a-5p 863212-9576. 231 S. Ridgewood Dr. 2 blocks from Circle S everal pieces o f high quality furniture & artwork, none over $150. MUST SELL NO REASONABLE OFFER REFUSED, 262744-9038. T a bl e 52 w i t h 18 l ea f 4 padded chairs, $225. Desk & chair w/file drawer, $175. Both exc cond, 863-202-0129. Twin bed brass headboards, $8 each. Double bed white metal headboard $10. 802-274-9813 MEDICAL6095 Breathing Ionizer Machine Oransi air purifier. $150 863453-4234 D e l uxe e l ectr i c mo bili ty roa d scooter, heavy duty, lights, exc cond, paid $4100 sell $1800, 863-227-0734. EXERCISE/ FITNESS6128 Schwinn Recumbent Exercise Bike~ 3yrs old, looks brand new. $850 new, sell for $150. 765-776-6632 TOYS/GAMES6138 2 G ames i n O ne P oo l Table/Tennis~ 4x7 like new! Includes all accessories & wall rack. $200. 904-583-1764 LAWN & GARDEN6160 Poulan Pro 4 2  riding mower, like new, used very little, $850. 863-314-9391 leave message. STORAGE SHEDS/ BUILDINGS6165 Outside Storage Cabinets~ (4), Suncast (PVC). Good cond. $50-$125 (various sizes). 904-583-1764 DOGS6233 Chihuahua puppies. 1 female, black & white; 2 males, 1 brown, 1 pure white; 3 weeks old, 517-745-3652. PETSUPPLIES & SERVICES6236 Dog C age~ portable plastic carrer. 2x1.5x1.5. $25. 863453-4234 APPLIANCES6250 A mana f u ll s i ze re f r i gerator, cream color, exc cond, $175, 262-744-9038. Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 NuTone NS130 Stainless Steel Range Hood~ installed, but never used. Like new, w/manual. 30Žw x 21Ždeep. $75. 352-212-9217 W as hi ng M ac hi ne~ 2016 Whirlpool, top load, white. Stainless Steel tub. $200. 863-6551020 MISCELLANEOUS6260 Ai r C ompressor~ porta bl e; 125 psi. $50. 863-453-4234 Bra f or 20 15 C hrysler 300 like new, used 2 times, $50, 863 446-0276. C ar top carr i er, Th u l eS wee d en, Atlantis 1600, 3x5, $150, 802274-9813 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 S torm d oor 791/8 x 351/4 4 mo old, sliding glass covers screen, hardware incl, $200 door, sell $100, 863-382-0329 FREE MERCHANDISE6260 Wedding Dress~ sz 12-14; beaded top, no lace, short sleeve w/vale; FREE863-314-9225 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! VANS7290 1998 T oyota Si enna V an~ 149k mi., runs good; AC, tires & upholstry good; towing pkg, $3,200. 863-382-0310 TRUCKS/ PICK-UPS7300 2005 Ford F150 XL Triton 4.6 Ltr Automatic, Super Cab; 82k mi. $6,950. 863-201-7954 BOATS-POWERED7330 Classic local built AirboatPowered 5.7 Cadillic motor, Superb cond! $6,000 obo.863-452-2299 MARINE SUPPLY & EQUIP.7338 Minn Kota Trolling Motor~ 24v,less than 1 yr old, fewer than 10 hrs. Like new. $200765-776-6632 CLASSIFIED WORKS! CYCLES/MOPEDS/ SCOOTERS7360 2005 H on d a Sil ver Wi ng, 582CC, 12,300 miles, black, $2500, 812-701-8644. 2006 Honda 750 Custom, w/ trailer. Great shape. 6,500k mi. $5,500. 573-944-0136 ATV7365 ATV Box Blade~ electric remote. Good condition. $100.863-446-2361 CAMPERS/ TRAVELTRAILERS7370 2013 Flagstaf Travel Trailer 35, 2 slides, w/hitch, very clean, lots of upgrades! $17,900. 561-523-3717 MOTOR HOMES/ RVs7380 2002 W estern Al p i ne RV ~ 40 350 Cummings diesel, Allison trans., Kenworth power train, new tires & brakes, 3 slides, generator, 2 ACs, propane heat, dryer, new washer, king bed, large storage areas, 2 TVs w/Dish, full kit., bath/shower. $50k. 863-991-1924 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 20

B8 | HIGHLANDS NEWS-SUN | Wednesday, May 9, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 COMPUTERSERVICE5053 Computer RepairsWe Come to You! Prices starting at just $49.95! 208-406-9743 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 PUT C LA SS FIED S TOWO R K FO R YOU! FINDAJO B B UYAHOME! B UYA C A R FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 F i n d i t i n t h e C l a s s i f i e d s 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 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 ROBERT MILLER/STAFFThe American Legion Post 69 of Avon Park donated $6,941 to the Avon Park High School AFJROTC. All monies came from the recent Legion Golf Tournament. Pictured, left to right: Commander Mike Norris, Post Manager Terry Gallagher and Tammy Norris.AVON PARK „ The American Legion Post 69 in Avon Park made a donation of $6,941 to the Avon Park High School AFJROTC. The funds are from the Post 69 Legion Golf Tournament. Post 69 donates to the local AFJROTC every year in support of our youth. AP American Legion makes donation to AFJROTCSpecial to Highlands News-Sun LAKE PLACID „ Addie Lathrop and Bill Miller had the privilege of presenting the “rst annual LLHOCA Scholarship Award of $660 to a graduating senior living in Leisure Lakes. This years winner is Halie Murphy and she plans to attend South Florida State College as she journeys toward a degree in the behavioral science “eld, most likely in psychology or sociology. Her ultimate goal is to work as a psychologist or as a counselor in an educational setting. Choosing Murphy as the winner turned out to be an easy task as she stood out from the other applicants in many ways. Her academic achievements are notable „ she is a straight A student and has “nished in the top 10 percent of her class. Also of note is her resume of activities aimed at helping others and her essay was well thought out and written. Join the Leisure Lakes community in congratulating Murphy and wishing her success as she enters the next phase of her life.Leisure Lakes Scholarship AwardSpecial to Highlands News-Sun COURTESY PHOTOLake Placid High Senior Halie Murphy was the recipient of the rst annual LLHOCA Scholarship Award, which is awarded to a graduating senior living in the Leisure Lakes community. COURTESY PHOTOKay Nelson presented a check for $1,012. to Patricia Wedge, president of Avon Park Meals on Wheels.AVON PARK Kay Nelson presented a check for $1,012 to Patricia Wedge, president of Avon Park Meals on Wheels, after a spaghetti dinner was served at Crystal Lake. Donations like this help the organization continue to serve nutritious meals for hose who cannot provide for themselves.AP Meals on Wheels receives donationSpecial to Highlands News-Sun COURTESY PHOTOPastor George Hall of Avon Park Lakes Baptist Church delivers a meal to Patricia Furza as part of the National Meals on Wheels Lets Do Lunch.Ž SEBRING „ On April 23 the Orchid Society of Highlands County held their annual banquet and installation of incoming of“cers and trustees for the upcoming year. The Orchid Society would like to thank Paula Fabik and Sherry Bowie (future co-presidents of the Lake Placid Garden Club) for conducting the installation. After the formalities, a delicious banquet was enjoyed by all who attended. Another thanks to everyone who provided the delectable dishes. Meetings are held the fourth Monday of each month at the Jack Stroup Civic Center (behind the library) in Sebring at 7 p.m.Orchid Society Banquet & Installation 2018Special to Highlands News-Sun COURTESY PHOTOOrchid Society of Highlands County installed new ocers. Glen Shellhammer, president; Ed Fabik, rst vice-president; Peter Otway, second vice-president; Sue Shellhammer, secretary; Betsy Miller, treasurer; Lori Coon, trustee; Mie Mie Strickler (not pictured), trustee.

PAGE 21

Wednesday, May 9, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com One can of Campbells tomato soup. Four multi-colored Marilyn Monroes. A comic-book woman weeping. If youve seen these paintings, then youve seen some of the most iconic representations of pop art. Pop art began in the 1950s and 1960s, as artists looked around and found subject matter in everyday materials and popular mass media rather than landscapes or surrealism. This movement of modern art uses bright colors and takes subject matter from everyday life, in near exactness. This expressive appropriation of everyday items, celebrities, and comic books was popularized by artists such as Roy Lichtenstein and Andy Warhol. Since being inspired by Lichtensteins art during a master copy project in her “rst painting class, local artist Crystal Martinez has created unique pop art paintings of perfection „ some of which are now on display at the Sebring Public Library. Martinez is originally from Fennville, Michigan but has been living in Central Florida for almost 20 years and now works at the Sebring Public Library. As any good artist, she has taken an artistic movement and made it her own. To me, pop art is candid moments between characters,Ž Martinez said, Not always popular mainstream comic book heroes. I like “nding obscure characters.Ž The focus of her paintings does tend to be comic book characters (DC or Marvel), or well-known musicians (mostly the Beatles). But she doesnt look for familiarity or favorite story lines „ rather, she looks for characters when they are expressing strong emotions like love, anger, fear, or surprise. Often, she doesnt read the comic she might take the image from. When people do read the comic, theyre following the words and the story,Ž Martinez said. Theyre not pausing long enough on the image.Ž As an exact image is the art in pop art, Martinez uses a tool called an artographŽ „ it works like a school projector „ to enlarge images onto a canvas. She traces the image as well as possible, which can be hard since often the artograph distorts the image. Thats where Martinez gets creative, like adding an abundance of hair to the GirlŽ or collaging multiple photos like in Lyrical Pose.Ž Its never as simple as paint-by-numbers. Its not easy, thats what a lot of people assume,Ž Martinez said. Nobody paints the same way. Ive had people try to copy what Ive done and it doesnt come out the same way.Ž Often, the paintings dont come together until the very end. The bright colors are painted “rst, and it takes some time. She does the eyes last, always. Then, the best part „ the lines. With at least 30 bottles of black paint at her disposal, Martinez is always prepared to outline her paintings. My favorite thing is the lines,Ž Martinez said. I love the bold, black crisp lines that are in comic books. I think thats a Lichtenstein thing, [that] and the colors „ theyre bright and really bold.Ž Martinezs artwork can be seen on display at the Sebring Public Library. If you want to learn more about art, modern or otherwise, you can check out the displays at the Sebring Public Library or look for more books in the stacks. Local pop artist at the Sebring Public Library Olivia TookerLIBRARY LINES adno=3567492 Fresh Sweet Treats!Breakfast Served Daily 6:30 11am Early Bird Mealsfrom $6.99Everyday from Noon to 5pm! LUNCH SPECIALSDaily Lunch SpecialsMon. thru Sat., 11am 3pm$4.99FromSoups, Sandwiches, 1/2 Sandwiches & More!Great StartŽ6:30 11am € Monday thru Friday 2 Eggs w/ Home Fries or Grits or Oatmeal or Sliced Tomatoes, Toast or Biscuit$2.79$4.29With Choice of Meat Starting atDimitris Breakfast Special$4.692 Pancakes or 2 French Toast, 2 Eggs Any Style and 2 Bacon 6:30-11am!Country Fried Steak & Eggs!with Country Gravy, 2 Eggs, Home Fries or Grits, Toast or Biscuit(863)385-73232710 Kenilworth Blvd.,Sebring $6.99 Watch For Our Yearly adno=717985 (From left to right: Stephen Piccione, M.D, Cheri McCue, M.D., Sunaina Khurana, M.D, Christina Hill, ARNP)MILLENNIUM PHYSICIAN GROUP NOW IN HIGHLANDS COUNTY! Millennium Physician Groups mission is to connect patients to the best doctors, service and quality for every patient, every time. €€€ We are proud to be new members of this amazing community! www. MillenniumPhysician .comCALL US TODAY!Sebring2227 U.S. 27 South Sebring, FL 33870 (863) 202-8100Avon Park1659 US 27 North Avon Park, FL 33825 (863) 657-0710 adno=3571759 FOLLOW US ON FACEBOOK!2350 US HWY 27 N. SEBRING(Across from Home Depot)Specially YoursVendor Mall IN THE HEART OF THE BUSINESS DISTRICTTHE PLACE FOR: ARTISTS COLLECTORS RE-PURPOSERS AND TO SELL!YOUR OWN STORE WITH EMPLOYEES ELECTRIC & AC INCLUDEDSTARTNG AT$9900Per Month HOURS OPEN MONDAY THRU SATURDAY adno=3573961

PAGE 22

B10 | HIGHLANDS NEWS-SUN | Wednesday, May 9, 2018 www.highlandsnewssun.com COURTESY PHOTODiana Salazar (Left) and Kerrie Diefendorf (right) with President Elect Sally Kinsey. The LP High Seniors were awarded with $1,000 scholarships from the GFWC Lake Placid Womans Club. LAKE PLACID „ GFWC Lake Placid Womans Club proudly awarded two scholarships to two seniors at Lake Placid High School. The winners of $1,000 each are Diana Salazar and Kerrie Diefendorf. The scholarships were presented by President Elect Sally Kinsey.LP High seniors awarded scholarshipsSpecial to Highlands News-Sun COURTESY PHOTODennis Bassetti, M.D. and Amy De La Fuente, A.R.N.P.SEBRING „ The of“ces of Dr. Bassetti & Associates, M.D., P.A. held an open house to welcome their new associate, Amy De La Fuente, A.R.N.P. to the of“ce. The of“ce is located at 4409 Sun N Lake Blvd. in Sebring. Local doctor welcomes new associateSpecial to Highlands News-Sun Tues.…Fri. 9AM … 5PM € Sat. 8:30AM … 4:30PM € Closed Sun. & Mon. www.budgetbirite.com 1500 US Highway 27 South € Avon Park € 863-453-3903 BUDGET BI-RITE INSURANCE HOME € COMMERCIAL € AUTO Protecting Your Home and a Whole Lot More! NOW OPEN FACTORY OUTLET UP TO 70%OFF I saved over $ 1200 on my€ Low Price Promise € No Credit Needed € 120 Night Guarantee € Same Day Delivery € Local Family OwnedQUEEN SETSfrom $ 299KING SETSfrom $ 399 Mon-Fri 9am-5pm € Sat 9am-3pm € Sun closed 863-453-55801009 U.S. Hwy 27 S. Avon Park, FL 33825 www.facebook.com/mattressdirectusafactoryoutlet CARPET € UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Toda y 863-253-7878 3 Rooms & Hall$85Max. Room Size 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/1815% OFFUPHOLSTERY CLEANINGCOUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/18Tile & GroutSPECIAL$99Any Area Cleaned Up to 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/18Residential & Commercial CARPET€UPHOLSTERY LLC www.budgetbirite.comOpen Tues.…Fri. 9:00 a.m. … 5:00 p.m. Open Sat. 8:30 a.m. … 4:30 p.m. Closed Sun. & Mon. CALL TODAY FOR A FREE QUOTE!863-453-39031500 US Highway 27 South € Avon Park Now Selling Garage & General Liability, RV, Motorcycle, ATV HOME € COMMERCIAL € AUTO BUDGET BI-RITE INSURANCE Happy Mothers Day! Protecting Those You Love The MOST! TO ADVERTISE ON THIS PAGEPlease Call Vickie Watson at Highlands News-Sun863-386-5631 FURNITURE DECOR JEWELRY (800) 572-8607 adno=3572897

PAGE 23

Wednesday, May 9, 2018 | HIGHLANDS NEWS-SUN | B11 www.highlandsnewssun.com is a member of the HCA and the Tanglewood Art League. I am the chair for our annual Art Show at Tangelwood that is held the third Saturday in January.Ž This is a huge event that is very well attended each year with local residents and visitors alike surprised by the variety of artists and the high quality work they offer. I start working on the event the summer before and am currently working on a theme for the next show. It takes months of planning.Ž Robbins says she paints whatever strikes her. She does not focus on any one genre and exhibits a variety of paintings. She has a studio in her home where she paints her artistic creations. She has painted two murals at Ft. Myers Beach. I was even asked to paint a World War II B15 bomber for someone,Ž she said. Robbins has family up north including a son and daughter, “ve grandchildren and one great-granddaughter. The exhibit will be up through the month of May. Gallery hours are 9 a.m. to 6 p.m. Monday through Friday and 9 a.m. to 5 p.m. during the weekend.ROBBINSFROM PAGE 1 Artist Joyce Robbins with some of her watercolors. SHARON WEATHERHEAD/CORRESPONDENTFrom left; Ken Summers, Linda Beardsley and Mary Fulton admire some of Joyce Robbins work. Joyce robbins Sunset. 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat ( 863 ) 465-6683( 863 ) 381-2025ALL STAR TILE,LLC € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower Reliable Service Since 1978 Call Robert for your FREE ESTIMATE Lic/Insured #HC02499 CURB N SCAPE 863.385.0404 Custom Concrete Curbing Irrigation Installation & Repairs Landscape Design & Installation Mulch and Stone Installation Patios and Pathways Sod Renovation & Installation TO ADVERTISE ON THIS PAGE Please Call Vickie Watson at Highlands News-Sun 863-386-5631 Our Trusted Service NEVER Goes Out Of Style! Happy Mothers Day To ALL! Over 40 Years Experience!Keeping Customers For Life! Air Conditioning & Heating America FirstResidential € Commercial Sales € Service € Installation O O O O O O O 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 adno=3572865

PAGE 24

B12 | HIGHLANDS NEWS-SUN | Wednesday, May 9, 2018 www.highlandsnewssun.com SALES HOURS: Mon. thru Fri. 8a-7p Saturday 9a-5p3201 US Hwy 27 South, Sebring(863) 314-5303LIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAYSEE ALL OF OUR INVENTORY AT SERVICE HOURS : Mon. thru Fri. 7:30a 5:30p Saturday 8a-4pTHE ALAN JAY ADVANTAGE: A 100% COMMITMENT TO OUR COMMUNITY 20 YEAR / 200,000 MILE WARRANTY EXCLUSIVELY AT ALAN JAY FORD! fee. Stock photos, actual vehicles may be a different color. Vehicles subject to prior sale. Dealer not responsible for typogra phical errors. WE BUY CARS.ALANJAYFORDOFSEBRING.COM ALANJAYFORDOFSEBRING.COM ALANJAYFORDOFSEBRING.COM ALAN JAY ALAN JAY ALAN JAYSEBRINGNEW 2018 FOCUS SE STK#F214867 $14,950*ALAN JAY PRICEMSRP $20,145NEW 2018 FUSION SE STK#F113508 $21,936*ALAN JAY PRICEMSRP $29,645NEW 2018 FIESTA SE STK#F111512 $13,859*ALAN JAY PRICEMSRP $17,315NEW 2018 ESCAPE S STK#FA48967 $19,748*ALAN JAY PRICEMSRP $24,845$31,954*ALAN JAY PRICEMSRP $37,650NEW 2018 EDGE SEL STK#FB84939 $49,936*ALAN JAY PRICEMSRP $55,740NEW 2018 EXPEDITION XLT STK#FD49705 $31,980*ALAN JAY PRICEMSRP $41,185NEW 2018 F150 XLT STK#FC19323 $30,926*ALAN JAY PRICEMSRP $35,740NEW 2018 EXPLORER XLT STK#FC39803 $56,899*ALAN JAY PRICEMSRP $65,065NEW 2017 F250 LARIAT N N E E W W 2 2 0 0 1 1 7 7 STK#WC38626 0%APR FORD CREDIT FINANCING*72FOR UP TOMOS. MEMORIAL DAY SAVINGS ALL MONTH LONG!adno=3576684 2 0 1 8 0 5 0 9 s e b 1 2 p d f 1 0 8 M a y 1 8 1 8 : 1 3 : 3 9

PAGE 25

The News Wire Wednesday, May 9, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Drug supply firm execs deny causing opioids crisisSee page 3 TALLAHASSEE „ Gov. Rick Scott has an edge over Democratic incumbent Bill Nelson in this years U.S. Senate race, while large numbers of voters in both parties remain undecided on Floridas next governor, according to a new poll. The survey from the Florida Atlantic University Business and Economics Polling Initiative showed Scott, a Republican, with a 44.3 percent to 39.5 percent edge over Nelson in a survey of registered voters. Sixteen percent of the voters were undecided. Narrowing the poll to likelyŽ voters showed the two U.S. Senate candidates in a tie at 45 percent each. Meanwhile, the race to replace Scott in the governors of“ce is largely wide open, with 43 percent of the registered Republicans undecided about the candidates heading to the Aug. 28 primary. Fortytwo percent of the registered Democrats were undecided in their primary selection, the poll showed. In the Republican “eld, U.S. Rep. Ron DeSantis of Palm Coast had support from 16 percent of registered voters to state Agriculture Commissioner Adam Putnams 15 percent. Narrowed to likelyŽ GOP voters, DeSantis had 19.6 percent to Putnams 16.9 percent. In the Democratic “eld, former Miami Beach Mayor Philip Levine had 16 percent of the registered voters, while former U.S. Rep. Gwen Graham of Tallahassee had 15 percent, businessman Chris King of Winter Park had 10 percent and Tallahassee Mayor Andrew Gillum had 6 percent, the poll showed. Narrowed to likely primary voters, Levine had 17.6 percent, Graham 15.3 percent, King 10.5 percent and Gillum 6 percent, according to the poll. The Senate race in Florida continues to be very close and is going to be one of the most expensive and competitive contests in the nation,Ž said Kevin Wagner, an FAU political scientist who works with the polling initiative. Wagner said approval ratings for President Donald Trump could be a factor for some Republicans, including Scott. The new survey showed Trumps approval rating among Florida voters at a high of 43 percent, compared to prior FAU polls that included a low of 35 percent last June. Some 45 percent of Florida voters disapproved of Trump in the new poll, down from a peak disapproval rating of 47 percent in November. President Trumps approval ratings in Florida are edging up, and if that continues, it Poll gives Gov. Scott edge in Senate raceBy LLOYD DUNKELBERGERNEWS SERVICE OF FLORIDASENATE | 8 When it comes to retirement, later may be better. Americans long viewed 65 as the age to stop working. It was considered full retirement age by Social Security for many, Medicare bene“ts kick in then and historical practice had established it as the goal. Now some experts are suggesting people set their sights a bit higher „ on 70. The reason? Working a few more years or drawing your Social Security bene“ts later can signi“cantly boost income. Thats particularly important as fewer workers receive pensions. Americans largely have taken on the responsibility for saving for their retirement „ often failing to do so adequately. We keep adding years of life and it all got tacked on to the retirement period and it never changed the retirement age,Ž said Steve Vernon, a research scholar at the Stanford Center on Longevity in its “nancial security division. As such, Vernon and his colleagues analyzed nearly 300 different retirement income methods and found that the best approach for middle-income retirees to have a reliable source of income through retirement is to wait until age 70 to claim Social Security, which is when bene“ts peak. They should also use the required minimum distribution calculation to determine how much to draw from personal savings, such as a 401(k) or IRA. The RMD is the minimum More Americans expect to work until 70By SARAH SKIDMORE SELLAP PERSONAL FINANCE WRITERWORK | 8MOUNTAIN VIEW, Calif. „ Google put the spotlight on its arti“cial intelligence smarts at its annual developers conference Tuesday, announcing new consumer features imbued with machine learning. Many of the updates have a practical bent, designed to ease tasks such as composing emails, making lists, navigating city streets and lessening the digital distractions that have increasingly addled peoples lives as a result of previous tech industry innovations. One of the biggest crowdpleasers for the thousands of software developers who gathered at the outdoor conference was an augmented reality feature on Google Maps that helps people get walking directions. Users will be able to follow arrows „ or possibly a cartoon-like creature „ that appear on a camera view showing the actual street in front of them. Some new features for Android phones also aim to improve peoples digital well-being, including a new shushŽ mode that automatically turns on the Do Not DisturbŽ function if someone ”ips their phone face down on a table. And Google showcases AI advancesBy RYAN NAKASHIMA and MAE ANDERSONAP TECHNOLOGY WRITERSGOOGLE | 8 AP PHOTODeveloper Jesus Suarez wears Google Glass glasses while looking at his phone before the start of the keynote address at the Google I/O conference in Mountain View, California, on Tuesday.WASHINGTON (AP) „ Stormy Daniels lawyer said Tuesday he has information showing that Michael Cohen, President Donald Trumps longtime personal attorney, received $500,000 from a company associated with a Russian billionaire within months of paying hush money to Daniels, a porn star who claims she had an affair with Trump. Lawyer Michael Avenatti also said hundreds of thousands of dollars streamed into Cohens account from companies including Novartis, AT&T and Korea Aerospace. AT&T con“rmed its connection Tuesday evening. Avenatti did not provide documents to support the claims and did not reveal the source of his information. But in a seven-page memo he detailed what he said were wire transfers going into and out of the account Cohen used to pay Daniels $130,000 in October 2016 to stay silent about her alleged affair with the soon-to-be president. Trump denies having an affair with Daniels, whose real name is Stephanie Clifford. The memo, containing highly speci“c dates and amounts, stated that Viktor Vekselberg, a Russian billionaire, and his cousin routedŽ eight payments totaling approximately $500,000 to Cohens company, Essential Consultants, between January and August 2017. The reason for the payment was not known. Speculating without offering proof, the Avenatti memo said, It appears these funds may have replenished the account following the payment to Ms. Clifford.Ž Avenattis memo said the deposits into the account controlled by Cohen were made by Columbus Nova, an American investment company af“liated with the Renova Group, which is controlled by Russian billionaire Victor Vekselberg. Columbus Novas attorney Richard Owens said in a statement that, after Trumps inauguration, the “rm hired Cohen as a business consultant regarding potential sources of capital and potential investments in real estate and other ventures,Ž but that it had nothing to do with Vekselberg.Porn stars lawyer says Russian billionaire paid Trump attorney WASHINGTON „ President Donald Trump said Tuesday that he is pulling the United States out of the Iran nuclear deal, the most consequential foreign policy decision of his presidency so far, and will reinstate a punishing array of U.S. economic sanctions on Tehran that were lifted under the landmark 2015 accord. Speaking from the Diplomatic Reception Room at the White House, Trump said he would impose the highest level of economic sanctionsŽ on Iran. Countries or companies that continue to invest in or do business there could risk violating U.S. sanctions, with vast political and economic repercussions. The decision was more severe than diplomats had expected and sent shock waves around the globe. It could isolate the United States among its largest European allies, all of which had pleaded with Trump to keep the historic pact intact while they tried to “x its ”aws. In an 11-minute address, Trump called the Iran deal decaying and rotten,Ž but he did not offer any speci“cs of how he would replace it or how he would restrain Iran from rebuilding its nuclear infrastructure should it choose to do so. The White House said new sanctions would target Irans energy, petrochemical and “nancial sectors. That effectively takes the United States out of the agreement even though the International Atomic Energy Agency, the United Nations nuclear watchdog agency, repeatedly has found that Iran is complying with its requirements. Were out of the deal. Were out of the deal,Ž John Bolton, Trumps national security adviser and a longtime opponent of the accord, said emphatically after the presidents address. He said the only sure wayŽ to stop Iran from developing nuclear weapons is to abandon the deal and craft a new pact that also restricts Tehrans support for terrorism, its ballistic missile program and its role fostering turmoil in Syria, Yemen and elsewhere. Trump had faced a selfimposed Saturday deadline to renew waivers that eased sanctions on Irans central bank, which deals with that nations oil exports. Another set of sanctions, focused on more than 400 Iranian companies, individuals and sectors, is up for renewal July 11. Bolton told reporters that U.S. sanctions in place before the agreement „ including restrictions on new business ventures involving shipping, energy, gold, metals and other products „ would resume immediately. He said more Trump pulls US out of Iran nuclear dealBy NOAH BIERMAN and TRACY WILKINSONTRIBUNE WASHINGTON BUREAUPresident also announces sweeping new economic sanctions AP PHOTOPresident Donald Trump signs a Presidential Memorandum on the Iran nuclear deal from the Diplomatic Reception Room of the White House, Tuesday in Washington.IRAN | 8 IRANIAN PRESIDENCY OFFICE VIA AP In this photo released by ocial website of the oce of the Iranian Presidency, President Hassan Rouhani addresses the nation in a televised speech in Tehran, Iran, Tuesday. Iranian President Hassan Rouhani said Tuesday hed send his foreign minister to negotiate with countries remaining in the nuclear deal after Donald Trumps decision to pull America from the deal, warning he otherwise would restart enriching uranium in the next weeks.Ž

PAGE 26

Page 2 www.yoursun.com The Sun / Wednesday, May 9, 2018 TODAY / TONIGHTSunny much of the time Mainly clearHIGH 92 LOW 630% chance of rain 5% chance of rainIntervals of clouds and sunshine91 / 6510% chance of rain THURSDAY GULF WATER TEMPERATUREConsiderable cloudiness93 / 7025% chance of rain FRIDAYCloudy with a shower or thunderstorm84 / 6955% chance of rain SATURDAYPartly sunny with a couple of showers87 / 6965% chance of rain MONDAYMostly cloudy, a shower and t-storm around85 / 6960% chance of rain SUNDAY 2 5 11 11 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 770-50 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 VENICE678192959488Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.17Ž Normal month to date 0.46Ž Year to date 4.49Ž Normal year to date 10.00Ž Record 0.29Ž (1993) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date Trace Normal month to date 0.41Ž Year to date 2.51Ž Normal year to date 11.38Ž Record 0.29Ž (1960) High/Low 93/62 Normal High/Low 88/65 Record High 94 (2002) Record Low 49 (1992) High/Low 86/63 High/Low 90/64 Normal High/Low 85/66 Record High 94 (1995) Record Low 54 (1958)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 0.17 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 4.49 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 84 64 s 85 64 pc Bradenton 90 67 s 89 68 pc Clearwater 88 69 s 88 69 pc Coral Springs 86 73 pc 83 73 pc Daytona Beach 82 63 pc 83 63 pc Fort Lauderdale 83 74 pc 83 76 pc Fort Myers 93 68 s 92 70 pc Gainesville 88 60 s 90 62 s Jacksonville 85 59 s 89 62 s Key Largo 83 76 pc 82 76 sh Key West 85 76 pc 85 76 sh Lakeland 89 63 s 89 64 pc Melbourne 84 66 pc 85 66 pc Miami 84 72 pc 83 73 c Naples 91 69 s 90 71 pc Ocala 88 59 s 90 61 pc Okeechobee 85 63 pc 85 64 pc Orlando 88 65 s 89 65 pc Panama City 83 65 s 84 66 pc Pensacola 87 66 s 88 65 pc Pompano Beach 83 74 pc 82 75 pc St. Augustine 81 64 pc 83 65 s St. Petersburg 91 69 s 91 70 pc Sarasota 90 63 s 90 65 pc Tallahassee 89 62 s 91 63 s Tampa 91 67 s 91 68 pc Vero Beach 84 68 pc 84 68 pc West Palm Beach 83 71 pc 83 72 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 12:51p 5:53a 11:16p 6:18p Thu. 1:12p 6:40a --7:19p Today 11:28a 4:09a 9:53p 4:34p Thu. 11:49a 4:56a 11:12p 5:35p Today 10:26a 2:58a 9:18p 3:10p Thu. 10:46a 3:41a 10:28p 4:08p Today 1:23p 6:22a 11:48p 6:47p Thu. 1:44p 7:09a --7:48p Today 9:43a 2:48a 8:08p 3:13p Thu. 10:04a 3:35a 9:27p 4:14p NE 6-12 1-2 Light E 6-12 0-2 LightFt. Myers 93/68 sun none Punta Gorda 94/63 sun none Sarasota 90/63 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New May 15 First May 21 Full May 29 Last Jun 6 Today 3:05 a.m. 2:38 p.m. Thursday 3:43 a.m. 3:32 p.m. Today 6:44 a.m. 8:06 p.m. Thursday 6:44 a.m. 8:06 p.m. Today 1:40a 7:51a 2:03p 8:14p Thu. 2:22a 8:33a 2:45p 8:56p Fri. 3:02a 9:14a 3:26p 9:37p Monterrey 88/62 Chihuahua 95/65 Los Angeles 80/60 Washington 79/59 New York 74/56 Miami 84/72 Atlanta 84/64 Detroit 80/59 Houston 89/66 Kansas City 88/63 Chicago 73/57 Minneapolis 70/51 El Paso 100/69 Denver 80/53 Billings 73/51 San Francisco 66/54 Seattle 65/50 Toronto 73/59 Montreal 75/55 Winnipeg 63/30 Ottawa 77/56 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 05/9/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 90 61 pc 92 62 s Anchorage 55 46 c 54 43 sh Atlanta 84 64 s 87 66 s Baltimore 78 53 s 81 58 pc Billings 73 51 c 68 48 sh Birmingham 89 64 s 90 64 s Boise 81 49 pc 71 42 pc Boston 63 47 pc 65 54 pc Buffalo 79 61 pc 65 39 sh Burlington, VT 80 56 s 73 41 sh Charleston, WV 83 63 pc 82 56 t Charlotte 82 61 s 89 61 s Chicago 73 57 t 71 46 pc Cincinnati 79 65 pc 80 60 pc Cleveland 81 63 pc 71 45 sh Columbia, SC 86 61 s 92 63 s Columbus, OH 82 65 pc 79 56 sh Concord, NH 75 42 s 71 45 pc Dallas 89 65 pc 88 66 s Denver 80 53 pc 86 54 s Des Moines 79 57 c 82 63 pc Detroit 80 59 pc 74 45 pc Duluth 57 37 r 58 36 pc Fairbanks 70 45 pc 75 43 pc Fargo 71 34 sh 59 42 pc Hartford 79 49 pc 71 50 pc Helena 72 49 c 66 44 c Honolulu 83 72 pc 84 72 sh Houston 89 66 pc 87 69 pc Indianapolis 78 61 pc 79 59 pc Jackson, MS 89 62 pc 90 60 s Kansas City 88 63 pc 87 68 pc Knoxville 84 63 pc 84 62 t Las Vegas 103 78 s 99 74 s Los Angeles 80 60 pc 77 59 pc Louisville 82 68 pc 86 65 pc Memphis 87 66 pc 89 68 t Milwaukee 69 54 t 64 41 pc Minneapolis 70 51 sh 65 48 pc Montgomery 90 63 s 91 63 s Nashville 84 67 pc 87 64 t New Orleans 89 64 pc 89 67 s New York City 74 56 s 72 58 pc Norfolk, VA 67 56 c 83 65 s Oklahoma City 90 66 s 85 68 s Omaha 82 57 pc 88 64 pc Philadelphia 78 54 s 79 58 pc Phoenix 104 76 s 106 76 s Pittsburgh 80 63 pc 73 50 sh Portland, ME 63 43 pc 59 47 pc Portland, OR 68 51 c 62 48 c Providence 74 48 pc 69 52 pc Raleigh 79 58 pc 87 63 s Salt Lake City 86 61 pc 78 54 pc St. Louis 87 64 t 87 68 pc San Antonio 87 63 s 87 65 pc San Diego 71 60 pc 71 60 pc San Francisco 66 54 pc 68 52 pc Seattle 65 50 sh 59 48 c Washington, DC 79 59 s 83 61 pc Amsterdam 74 50 pc 59 45 pc Baghdad 87 66 s 88 68 s Beijing 83 59 s 85 59 pc Berlin 81 57 t 80 50 t Buenos Aires 73 64 c 68 60 r Cairo 89 81 pc 101 71 pc Calgary 52 41 r 55 39 sh Cancun 87 73 pc 87 74 pc Dublin 52 40 r 57 44 c Edmonton 53 35 c 47 34 sh Halifax 62 39 pc 51 43 r Kiev 79 57 pc 76 47 t London 67 46 pc 62 45 pc Madrid 78 55 pc 76 51 pc Mexico City 75 51 pc 77 53 pc Montreal 75 55 s 70 36 sh Ottawa 77 56 pc 67 33 c Paris 73 48 pc 63 43 c Regina 60 35 pc 57 38 c Rio de Janeiro 79 69 pc 81 67 s Rome 71 58 pc 71 56 pc St. Johns 55 33 s 47 36 s San Juan 86 75 pc 86 75 s Sydney 78 60 s 76 50 pc Tokyo 60 52 r 63 55 sh Toronto 73 59 pc 67 38 pc Vancouver 62 47 sh 59 45 pc Winnipeg 63 30 pc 54 33 sHigh ............. 97 at Palm Springs, CALow .............. 22 at Saranac Lake, NY(For the 48 contiguous states yesterday)80In Tampa Bay, Fla., a tanker rammed a bridge in a blinding thunderstorm during the early morning hours of May 9, 1980. Q: How high was the tallest waterspout?A: 5,014 feet. Sighted off the Australian coast, May 16, 1898 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 92/63 89/62 91/65 91/65 89/64 90/63 89/62 88/61 89/62 91/67 90/67 88/70 89/66 93/68 92/63 94/63 91/65 93/62 92/63 89/63 89/64 90/62 91/62 91/69 89/63 87/68 89/66 89/65 91/62 89/64 89/66 89/63 90/63 88/69 86/69 91/66 92/67 92/63 WORLD NEWS KINSHASA, Congo „ Congos government on Tuesday declared a new outbreak of Ebola in the countrys rural northwest, after two cases of the deadly virus were con“rmed in Bikoro. Congos Health Ministry said that of the “ve samples sent to the National Institute of Biological Research in Kinshasa, two came back positive for the Zaire strain of Ebola in the countrys Equateur Province. The samples were gathered after the Equateur Province Health Ministry noti“ed Kinshasa on May 3 of some 21 cases of a hemorrhagic fever in the Ikoko Impenge area, including 17 deaths, according to the World Health Organization and Congos government. There are various hemorrhagic fevers. A team was sent by the World Health Organization and Doctors Without Borders over the weekend to investigate and strengthen coordination. The “ve new cases were then identi“ed and sent to the laboratory, Congos government said. Since that time, no deaths have been reported among those hospitalized or among health workers treating the ill, it said. A team of experts will go to Bikoro on Wednesday to implement measures to avoid further spread of the disease, said the ministry statement. The team will also investigate how the outbreak “rst started, it said. This is the ninth Ebola outbreak in Congo since 1976, when the deadly disease was “rst identi“ed. Congo has a long track record with Ebola, WHO said. The most recent outbreak was in May 2017 that killed four of the eight people infected in Congos Bas-Uele province in the northeast. That outbreak was quickly contained and was declared over in July 2017. None of these outbreaks was connected to the massive outbreak in Guinea, Liberia and Sierra Leone that began in 2014 and left more than 11,300 dead.Congo health ministry confirms 2 Ebola cases in new outbreakBy SALEH MWANAMILONGO and CARLEY PETESCHASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDSyrian TV reports Israeli attack near capital DamascusBEIRUT (AP) „ Syrian state-run media is reporting an Israeli attack near the capital Damascus, saying Syrian air defenses shot down two missiles. The of“cial news agency SANA says Tuesday nights attack occurred in the countryside in Kisweh, just south of Damascus. It took place about an hour after President Donald Trump announced he was withdrawing from the Iran nuclear deal, calling Tehran a main exporter of terrorism in the region. An of“cial with the Iranled axis of resistance said the strike targeted a Syrian army position and caused only material damage. He spoke on condition of anonymity because he was not authorized to give of“cial statements. There was no immediate comment from Israel, which almost never con“rms or denies airstrikes in Syria. Iran has vowed to retaliate to recent Israeli strikes in Syria targeting Iranian outposts in the country.Guatemala, US Coast Guard bust 3 tons of cocaine on shipGUATEMALA CITY (AP) „ Guatemalan authorities say they have intercepted the largest cocaine shipment in the countrys history on a cargo ship in international waters off the Paci“c coast, in cooperation with the U.S. Coast Guard. An army statement says the cocaine was hidden in false-bottomed compartments on the Tanzania”agged ship. So far authorities have compiled 3 tons of drugs, but the inspection continues and that “gure could rise. Military spokesman Oscar Perez con“rmed Tuesday that the drug in question was cocaine. He said U.S. authorities were carrying out the search of the vessel and will be the ones to take custody of the drugs.Mexico probes male candidates registered as transgenderMEXICO CITY (AP) „ Mexican electoral authorities said Tuesday they are investigating 17 male candidates who allegedly registered as transgender to avoid a gender quota in local races in the southern state of Oaxaca. Oaxaca requires gender parity „ equal numbers of male and female candidates „ in local races. But the state also states that the candidacy will be registered to the gender with which the candidate self identi“es.Ž adno=50534783

PAGE 27

The Sun /Wednesday, May 9, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ Top executives of the nations leading wholesale drug distributors told Congress under oath Tuesday that their companies didnt help cause the nations deadly opioid epidemic, drawing bipartisan wrath that included one lawmaker suggesting prison terms for some company of“cials. The confrontation came at a House subcommittee hearing at which legislators asked why huge numbers of potentially addictive prescription opioid pills had been shipped to West Virginia, among the states hardest hit by the drug crisis. Lawmakers are making an election-year push for legislation aimed at curbing a growing epidemic that saw nearly 64,000 people die last year from drug overdoses, twothirds from opioids. Company of“cials responses ranged from apologies to explanations to “nger-pointing at doctors who prescribe the drugs, pharmacies that “ll prescriptions and the federal Drug Enforcement Administration for not doing enough as overseer of sales of legally controlled substances. In a scene that recalled Congress 1994 grilling of tobacco industry of“cials, House Energy and Commerce investigations subcommittee Chairman Gregg Harper, R-Miss., administered oaths to the heads of “ve pharmaceutical distributors and asked each if the actions you or your company took contributed to the opioid epidemic.Ž Answering no were the leaders of the nations three biggest distribution “rms: McKesson Corp., Cardinal Health Inc. and AmerisourceBergen Corp., which dominate the U.S. market. The only yes came from Joseph Mastandrea, chief of the smaller Miami-Luken Inc., while the former chief of H.D. Smith Wholesale Drug Company also said no. The denials drew an angry response from GOP Rep. David McKinley of West Virginia, where federal “gures show 884 people died from drug overdoses in 2016. That gives the state the nations highest overdose death rate „ 52 out of 100,000 people. Other states with high death rates included Ohio, Pennsylvania and New Hampshire, plus Washington, D.C. The fury inside me right now is bubbling over,Ž said McKinley. He said he found the denial of responsibility particularly offensiveŽ and he wondered aloud about the proper punishment. Just a slap on the wrist, some “nancial penalty?Ž he asked. Or should there be time spent for participation in this? I just want you to feel shame.Ž Members of both parties accused company of“cials of missing signs of suspicious activity. The government requires distributors of controlled substances to report suspicious drug orders to the federal Drug Enforcement Administration and to deny questionable transactions. The committees investigation has found that distributors sent more than 780 million pills of hydrocodone and oxycodone „ prescription pain-killers that have caused many deaths „ to West Virginia from 2007 to 2012. Around 1.8 million people live in the state. Investigators said 20.8 million opioid pills were shipped from 2006 to 2016 to Williamson, population 2,900. One pharmacy in Kermit, with around 400 residents, ranked 22nd in the U.S. in the number of hydrocodone pills it received in 2006, according to the investigation. The corporate executives said theyve improved their detection systems „ a promise lawmakers said theyd heard before. The of“cials also acknowledged responsibility for “xing the problem but said that was divided with others, too. Nearly 12 million people misused opioids in 2016, according to federal “gures. Its a shared responsibility among many different players: physicians, pharmacists, state medical boards, state pharmacy boards, DEAŽ for solving the problem, said Mastandrea. In some cases, they apologized. To the people of West Virginia, I want to express my personal regrets for judgments that wed make differently today,Ž said George Barrett, executive board chairman of Cardinal Health.Drug supply firm execs deny causing opioids crisisBy ALAN FRAMASSOCIATED PRESS AP PHOTOJohn Hammergren, chairman, president, and CEO, McKesson Corporation, testies during a hearing of the Committee on Energy and Commerce, Subcommittee on Oversight and Investigations, about combating the opioid epidemic, on Capitol Hill. WASHINGTON „ With the threat of tariffs and counter-tariffs between Washington and Beijing looming, Chinese buyers are canceling orders for U.S. soybeans, a trend that could deal a blow to American farmers if it continues. At the same time, farmers in China are being encouraged to plant more soy, apparently to help make up for any shortfall from the United States. Beijing has included soybeans on a list of $50 billion of U.S. exports on which it has said it would impose 25 percent tariffs if the United States follows through on its threats to impose the same level of tariffs on the same value of Chinese goods. The U.S. tariffs could kick in later this month; China would likely retaliate soon after. It can take a month or longer for soybean shipments to travel from the U.S. to China. Any soybeans en route to China now could be hit by the tariff by the time they arrive. The Chinese arent willing to buy US soybeans with a 25 percent tax hanging over their head,Ž said Dan Basse, president of AgResource, an agricultural research and advisory “rm. You just dont want the risk.Ž Basse said that it has been roughly three weeks since China has made any major soybean purchases, an unusually long delay. Some Chinese buyers might be showing support for their government in the trade dispute by turning away U.S. soybeans, Basse said. The dispute may also make it seem too risky to buy from the United States over the long run. Data from the U.S. government data show that sales of soybeans have fallen from about 255,000 metric tons in the “rst week of April, when the trade dispute began, to just 7,900 in the week that ended April 26. Cancellations have also jumped, to more than 140,000 metric tons in the week ending April 26. In the same week last year, there were no canceled sales at all. Some analysts argue that the shifts arent yet particularly signi“cant. China buys most of its soybeans from the United States in the late summer and fall, and then switches to South American sources, mainly Brazil and Argentina, in the spring. So the current market activity doesnt necessarily re”ect the pattern that would occur during the main buying season. These numbers were talking about are pretty minor,Ž said John Baize, an economist for the U.S. Soybean Export Council. The U.S. ships about 35 million metric tons of soybeans to China a year, Baize said. China usually imports about 100 million tons a year and cant import enough from other countries, he said, to abandon the United States as a source.China cutting US soybean purchases in face of tariffs threatBy CHRISTOPHER RUGABER and DAKE KANGASSOCIATED PRESSThe major U.S. stock indexes partially recovered from a daylong slide in the “nal minutes of trading Tuesday to “nish essentially ”at. The indexes had been drifting slightly lower as investors weighed the Trump administrations decision to withdraw from a 2015 nuclear deal with Iran and reinstate sanctions on the country. The policy change, announced in an afternoon speech by President Donald Trump, had been largely expected by traders, who sent crude oil prices sliding more than 2 percent a day after crude reached above $70 a barrel for the “rst time in more than three years. The S&P 500 index dipped 0.71 points, or 0.03 percent, to 2,671.92. The lower close snapped a two-day winning streak for the broad market index. The Dow Jones industrial average gained 2.89 points, or 0.01 percent, to 24,360.21. The Nasdaq rose 1.69 points, or 0.02 percent, to 7,266.90.US stocks end mixedBy ALEX VEIGAAP BUSINESS WRITER NEW YORK „ Less than three months ago, New York Attorney General Eric Schneiderman went before the news cameras to announce a lawsuit accusing movie mogul Harvey Weinstein and his former studio of abusing and intimidating a multitude of women. We have never seen anything as despicable as what weve seen here,Ž Schneiderman declared. Now, in a stunning turn rife with seeming hypocrisy, Schneidermans own career has imploded, collapsing just three hours after the 63-year-old Democrat was accused of choking, slapping, threatening or otherwise abusing four women during intimate encounters. The allegations, which Schneiderman contests but which led him to resign, emerged Monday in an article in The New Yorker, a publication he hailed just last month for reporting on Weinstein and starting a critical national reckoningŽ on sexual misconduct by powerful men. It was a dizzying fall for a politician who put himself at the fore of the (hash)MeToo movement and had cast himself as a defender of women ever since he worked at an abortion clinic at 17. He is now facing a criminal investigation by the same district attorneys of“ce looking into Weinsteins behavior. Schneidermans disgrace stunned womens groups, which suddenly found themselves deploring a man they had embraced as a proven and powerful ally. This was someone who many of us held up as a supporter and champion of the “ght against gender violence,Ž said Judy Harris Kluger, executive director of Sanctuary for Families, which aids domestic violence victims. She stood beside Schneiderman when he announced a settlement last year with a hospital that had been billing rape victims for exams. A tremendous betrayal. Theres no other way to put it,Ž Kluger said. Sonia Ossorio, president of the New York chapter of the National Organization for Women, said she was shellshockedŽ at the news. When you have so few (male leaders) that prioritize womens rights,Ž she said, it hits like a ton of bricks.Ž The National Institute for Reproductive Health, an abortion-rights group, said it was appalled and horri“edŽ at the alleged behavior of a man it honored as a champion of choiceŽ just last week at a luncheon. The accusations rocked the state and added another chapter to its history of political sex shockers, including the prostitution scandal that felled Democratic Gov. Eliot Spitzer in 2008 and the serial sexting that ultimately put former Democratic Rep. Anthony Weiner in prison last fall. Its a moment of reckoning „ and now that reckoning has come to him,Ž said New York Mayor Bill de Blasio, a fellow Democrat. Powerful fellow Democrats, including Gov. Andrew Cuomo and Sen. Kirsten Gillibrand, quickly called for Schneidermans resignation. Cuomo on Tuesday praised Schneidermans accusers for having the courageŽ to take on an attorney general they believe threatened them not to go public.ŽNew York AGs fall: From womens defender to alleged abuserBy COLLEEN LONG and JENNIFER PELTZASSOCIATED PRESS AP FILE PHOTOIn this March 21, 2016, photo, New York Attorney General EricSchneiderman speaks at a new conference in New York. MORE HEADLINE NEWS FROM AROUND THE NATIONSenators: Trump wants year-round sales of high-ethanol gasWASHINGTON (AP) „ Republican senators say President Donald Trump will allow yearround sales of renewable fuel with blends of 15 percent ethanol as part of an emerging deal to make changes to the federal ethanol mandate. The Environmental Protection Agency currently bans the 15-percent blend, called E15, during the summer because of concerns that it contributes to smog on hot days. Gasoline typically contains 10 percent ethanol. Farm-state lawmakers have pushed for greater sales of the higher ethanol blend to boost demand for the corn-based fuel. Iowa Sen. Charles Grassley is calling the proposed deal good news for farmers and drivers alike.Report: Legal marijuana boosts government revenue „ a littleA new report “nds that legalizing and taxing marijuana boosts revenue for state and local governments, but not by much. The credit rating agency Moodys Investor Service says in a study released Tuesday that legalizing recreational use of marijuana brings governments more money than it costs to regulate it. Despite high taxes on the legal sales of the drug, the revenue accounts for a small portion of government budgets. In Colorado, the “rst state to legalize recreational use, a marijuana tax brings in the equivalent of about 2 percent of the state budget. Twenty-nine states now allow marijuana for either medicinal or recreational uses, and the business is growing quickly. Moodys cited data from the market research “rm Euromonitor International that projects it will grow from a $5.4 billion business in the U.S. in 2015 to $16 billion by 2020. Meanwhile, illegal marijuana sales are estimated at $40 billion.Judge approves sale of Weinstein Co. to private equity firmWILMINGTON, Del. (AP) „ A Delaware bankruptcy judge says she will approve a private equity “rms purchase of the Weinstein Co., the studio forced into bankruptcy by the sexual misconduct scandal that brought down Hollywood mogul Harvey Weinstein. The judge Tuesday greenlighted the sale to Dallas-based Lantern Capital. Lantern offered $310 million cash for the Weinstein Co.s assets and to assume $127 million in project-related debt. It also agreed to cover obligations related to assumption of certain contracts and leases. The companys primary assets are a lucrative 277-“lm library, a television production business, and an unreleased “lm portfolio that includes four distribution-ready “lms and other projects.Police: Up to 7 girls could be buried in Michigan woodsMACOMB TOWNSHIP, Mich. (AP) „ Authorities excavating woods in southeastern Michigan for the remains of a 12-year-old girl last seen in 1979 also could be looking for the bodies of up to half a dozen others who have been reported missing over the years. Digging resumed Tuesday in Macomb Township, about 30 miles from downtown Detroit. The search started Monday for the remains of Kimberly King, but Warren Police Commissioner Bill Dwyer told WJBK-TV that there could be others buried in the area. We have probable cause to believe that (Kimberly) is buried there,Ž Dwyer said. We also believe that theres maybe four to six other girls that have been reported missing that are buried there. We certainly are convinced we have the right area ƒŽ Dwyer did not give the names of the other missing girls.

PAGE 28

Page 4 www.yoursun.com The Sun / Wednesday, May 9, 2018 44 CrescPtE g 7.95 +.07 dd CrestEq rs 28.50 -.10 dd Crocs 16.21 +1.06 cc CrwnCstle 102.74 +.18 17 CrownHold 44.18 -1.26 28 CubeSmart 30.36 +.22 41 Cummins 145.99 +1.03 85 CybrOpt 16.10 -.05 26 CypSemi 15.67 +.06 D-E-F 32 DCT IndlTr 65.84 -.50 19 DDR Corp 7.29 -.16 q DNP Selct 10.80 -.12 17 DR Horton 44.92 -.07 18 DTE 101.10 -3.05 ... DXC Tch n 102.73 +1.37 25 Danaher 99.18 -.40 20 Darden 92.27 +.36 16 DaVita Inc 64.16 -1.86 12 DeanFoods 9.75 +1.41 33 Deere 142.07 +1.85 36 Delek 49.47 +1.30 11 DeltaAir 52.37 +.47 dd DenburyR 3.40 -.02 dd Dentsply 44.47 -2.45 dd Dermira 10.34 +.20 ... DeutschBk 13.59 -.19 2 5 DevonE 39.02 +1.13 ... Diageo 143.90 +.29 31 DiamOffsh 18.87 +.22 16 DiamRk 11.56 +.05 27 DiambkEn 134.72 +4.48 dd DianaShip 3.85 ... 10 DicksSptg 30.18 -.17 14 Diebold 12.50 +.60 44 DigiIntl 12.30 +.10 50 DigitalRlt 104.54 -2.12 9 Dillards 68.21 -1.89 47 DiploPhm 19.19 -1.04 13 Discover 72.87 +1.03 12 DiscIncA 23.05 -.34 11 DiscIncC 21.83 -.30 14 DishNetw h 29.81 -4.09 14 Disney 101.79 -.69 21 D ollarGen 93.88 -.12 13 DollarTree 93.68 +.88 13 DomEngy 63.14 -1.94 42 Dominos 250.41 -.09 17 Domtar g 45.31 -.39 26 Donaldson 46.57 +.25 8 DonlleyRR rs 6.72 +.13 24 Dover 93.74 +1.18 20 DowDuPnt 64.23 -.69 q DryStrt 7.63 ... q DufPUC 8.47 +.02 17 DukeEngy 77.88 -1.62 22 DukeRlty 28.39 -.02 25 E-Trade 62.94 +.79 26 eBay s 38.10 +.30 dd EOG Rescs 115.29 +1.40 dd EP Energy 2.21 +.09 dd EQT Corp 50.54 +1 .14 17 Eaton 74.82 +.12 q EV EEq2 16.75 +.09 q EVTxMGlo 9.24 -.01 31 Ecolab 145.49 -.30 14 EdisonInt 61.11 -1.98 45 EdwLfSci s 134.83 -1.26 10 EldorGld g .98 -.00 27 ElectArts 123.89 -.03 dd ElevenBio 2.70 -.26 74 EliLilly 78.88 +.25 74 EllieMae 105.44 +1.61 17 ElmiraSB 20.50 ... dd EmergeES 8.73 +.24 27 EmersonEl 69.76 +.46 10 EnbrdgEPt 9.03 +.04 ... Enbridge 31.20 -.36 23 EnCana g 13.45 +.32 dd End o Intl 5.79 +.17 23 Energen 65.98 +2.30 20 EgyTrEq s 16.69 +.17 18 EngyTrfPt 18.23 +.48 16 Enerpls g 12.29 +.16 14 EnLinkLLC 16.10 -.15 13 Ennis Inc 17.80 -.10 dd ENSCO 6.02 +.11 11 Entercom 8.65 -1.95 35 Entergy 79.40 -2.15 20 EntProdPt 26.75 +.21 dd EnvisnHl n 38.88 +1.98 30 EqtyRsd 62.14 -.36 dd Esperion 40.49 -.53 46 EsteeLdr 136.20 +2.41 46 Etsy n 31.42 ... dd EveriHldgs 8.03 +.93 19 Eversrce E 57.32 -1.41 ... EvineLive 1.16 -.07 dd EvoquaWt n 18.51 -1.70 dd ExactSci h 50.94 +.35 27 Exelixis 21.67 -.54 12 Exelon 40.74 -.56 50 Expedia 110.54 -.41 26 ExpdIntl 69.58 +5.61 26 Express 7.95 +.20 9 ExpScripts 68.12 -1.57 41 ExtendStay 19.74 -.23 ... ExtrOilGs n 14.73 +.51 dd ExtrmNet 11.75 +.36 17 ExxonMbl 78.09 +.35 14 FNBCp PA 13.16 +.12 34 Facebook 178.92 +.95 dd FairmSant 6.00 +.19 25 Faste nal 51.31 -.09 14 FedExCp 241.95 -1.17 20 FedRlty 117.78 -1.07 23 FedNatHld 18.14 +.75 ... Ferrari n 136.77 -3.62 dd Ferrellgs 3.64 -.10 ... FiatChrys 22.69 -.15 15 FidlNatFn 37.64 -.07 19 FidNatInfo 103.19 +.98 q8 FidusInvst 13.36 -.05 10 FifthThird 33.10 +.28 dd FireEye 17.86 +.23 10 FstData n 19.15 -.04 16 FstHorizon 18.72 +.21 dd FMajSilv g 6.85 +.06 41 FstSolar 67.26 +.11 7 FirstEngy 33.24 -.8 9 33 Fiserv s 70.41 ... dd Fitbit n 5.08 +.10 q FlrtyTotR 19.33 -.01 15 Flex Ltd 14.27 +.19 25 FlowrsFds 22.53 +.02 33 Fluor 44.67 +.18 17 FootLockr 41.93 +1.41 6 FordM 11.27 -.07 16 ForestCA 19.76 +.06 cc Fortinet 56.94 +1.25 19 FBHmSec 55.42 +.40 dd ForumEn 14.00 -.05 24 Forward h 1.46 -.04 dd Fossil Grp 16.44 +1.87 11 FrankRes 33.31 -.18 dd FredsInc 1.60 -.07 10 FrptMcM 15.30 +.04 ... Frontr rs 9. 78 -.78 G-H-I 29 GGP Inc 20.05 -.06 3 GNC 3.37 -.10 dd GW Pharm 144.56 -.90 q GabDvInc 22.14 +.13 q GabMultT 9.39 -.02 q GabUtil 6.00 -.07 dd GameStop 12.79 -.10 19 Gam&Lsr n 34.21 -.43 cc Gannett n 10.84 -.05 14 Gap 28.72 +.37 ... GardDnv n 31.51 -.54 19 Garmin 59.58 +.21 dd GastarExp .65 -.03 q GAInv 33.88 +.02 21 GenDynam 199.62 +3.17 dd GenElec 14.27 +.20 11 GenMills 42.30 -.04 dd GenMotors 36.33 -.01 51 Ge nesisEn 20.93 +.11 19 Genpact 30.29 +.44 15 Gentex 22.75 -.04 20 GenuPrt 89.78 -.02 2 Genworth 3.14 +.02 7 GileadSci 65.22 +.34 ... GlaxoSKln 39.61 -.24 dd Globalstar .59 -.03 41 GlobusMed 48.90 -1.11 dd GluMobile 5.26 +.01 94 GoDaddy n 65.96 -.27 dd Gogo 5.06 -2.81 18 Goldcrp g 13.49 -.03 23 GoldmanS 237.00 -.20 8 Goodyear 24.92 -.24 dd GoPro 5.68 +.25 23 GovPrpIT 13.82 -.10 21 vjGrace 70.23 +.24 ... GrmPrTr rs 27.51 +.01 15 GraphPkg 13.80 -.16 16 GtPlainEn 32.14 -.69 20 Greif A 59.83 +.77 30 Griffin 37.84 +.36 ... Groupon 4.84 -.02 ... GpSuprvi n 21.58 -.16 ... GuangRy 29.77 +.63 cc Guess 23.21 +.44 4 GulfportE 9.05 +.01 11 H&E Eqp 36.41 +.62 15 HCA Hldg 97.40 -.22 13 HCP Inc 23.52 -.26 15 HD Supply 38.96 +.14 13 HP Inc 21.96 +.17 dd HRG Grp 11.20 -.39 ... HSBC 48.63 -.16 ... HainCels lf 27. 45 -1.19 ... HalconRs n 4.69 -.10 dd Hallibrtn 51.87 -.16 9 Hanesbds s 16.75 -.09 64 HanoverIns 116.93 +.23 13 HarleyD 40.31 -.44 dd Harmonic 3.55 -.10 27 HarrisCorp 153.94 +4.06 56 Harsco 22.00 -.10 18 HartfdFn 52.56 -.07 23 HawaiiEl 34.22 -.66 ... HlthCSvc 38.34 +.70 ... HeatBio rs 1.28 -.02 dd HeclaM 3.97 +.01 ... HeliMAn h 1.45 -.66 dd HelmPayne 68.48 -.19 ... Hemisphrx rs .31 -.01 28 HSchein s 71.08 -5.19 20 Hershey 92.15 +.49 ... HertzGl 18.01 -4.15 dd Hess 60.91 +1.69 43 HP Ent n 17.39 +.09 dd HighPtRs 7.05 +.04 12 HilltopH 22.55 +.07 41 Hilton 82.43 +1.08 42 HimaxTch 7.20 -.10 17 HollyFront 67.10 +1.50 dd Hologic 36.94 +.02 25 HomeDp 185.04 +1.48 ... Honda 33.14 -.08 64 HonwllIntl 144.23 +.07 dd HorizPhm 14.63 +.07 22 Hormel s 35.51 -.02 dd Hortonwks 18.93 +.16 10 HospPT 26.21 +.06 1 7 HostHotls 20.03 -.09 ... HuanPwr 26.25 +.22 20 Hubbell 103.85 -.91 28 HudsPacP 34.56 +.10 23 Humana 278.81 -4.96 16 HuntBncsh 14.86 +.13 21 HuntgtnIng 221.81 +5.97 10 Huntsmn 29.62 +.23 cc IAMGld g 6.15 +.46 66 IdexxLab s 204.96 -2.57 30 IHS Mark 50.55 +.39 ... ING 16.47 -.15 dd iPass .38 +.09 ... IQIYI n 16.72 +.38 q iShSelDiv 95.66 -.66 q iShNsdBio s102.41 -.59 q iShCorHiDv 83.30 -.35 q iShUSPfd 3 6.97 -.08 22 Idacorp 91.07 -1.99 30 ITW 144.49 -.30 dd ImunoGn 9.91 -.29 ... Impinj n 17.40 +3.82 dd Incyte 62.87 ... 19 IndBkMI 24.50 +.15 dd Infinera 11.80 -.30 20 IngerRd 88.08 +.69 15 Ingredion 111.01 -.50 20 Intel 53.63 +.30 ... Intelsat 12.38 -.19 dd InterceptP 70.15 -.18 16 IntcntlExc s 70.07 -.50 10 IBM 143.00 -.22 32 IntFlav 126.49 -.40 ... IntlGmeT n 28.02 -.23 17 IntPap 51.71 -.18 16 I nterpublic 23.48 -.07 dd Intersectns 2.13 +.07 70 IntSurg s 462.60 -2.80 12 Invesco 28.14 -.33 7 InvMtgCap 16.04 -.39 20 InvestBncp 13.60 +.06 ... InvitHm n 23.50 -.03 cc IonisPhm 40.53 -3.81 29 IronMtn 33.49 -.95 J-K-L 16 JPMorgCh 110.99 +1.62 24 JacobsEng 62.10 +5.39 ... JaggedPk n 14.06 -.10 ... JaguarHlth .17 +.00 dd JkksPac 2.40 +.05 11 JetBlue 19.25 ... 16 JohnJn 122.61 -.98 25 JohnContl n 36.29 -.36 14 JnprNtwk 25.93 ... 10 KKR 22.67 +.08 15 KLA Tnc 106.90 +.19 20 KC Southn 107.90 +1.01 15 Kellogg 60.30 -.19 dd KeryxBio 4.86 +.23 14 Keycorp 19.79 +.06 40 Keysight 52.73 +.49 20 KimbClk 101.85 -1.31 1 5 Kimco 14.45 -.18 22 KindMorg 16.07 -.14 32 Kinross g 4.12 +.09 25 KnSwftT rs 39.48 +.52 11 Knowles 13.63 +.07 12 Kohls 61.01 +.63 dd KosmosEn 7.09 -.15 17 KraftHnz n 58.76 -.07 dd KratosDef 10.66 +.37 12 Kroger s 24.09 +.11 64 Kulicke 23.17 +.13 10 L Brands 33.94 -.09 19 L-3 Tch 192.36 +3.96 15 LGI Homes 69.91 -5.89 17 LKQ Corp 30.53 -.11 16 LTC Prp 37.47 -.12 19 LamResrch 194.86 +1.38 25 LambWs t n 66.66 +.45 24 Landstar 108.80 +2.35 5 Lannett 13.85 -1.75 4 LaredoPet 10.01 +.69 21 LVSands 76.64 -.24 17 LaSalleH 30.44 +.22 19 LeggPlat 41.63 +.08 23 LeidosHld 61.53 +.70 cc LendingClb 2.82 +.09 14 LennarA 54.43 +.10 44 LeucNatl 24.44 -.20 11 LexRltyTr 8.43 -.01 q LbtyASE 6.22 -.01 dd LibtyGlobA 31.15 -1.76 ... LibtyGlobC 31.41 -.21 15 LibtProp 43.15 -.11 24 LincElec 86.07 +.22 10 LincNat 68.40 .22 dd Lipocine 1.78 +.21 cc LiveNatn 43.04 -2.03 39 LockhdM 324.19 +6.48 ... LomaNeg n 17.04 -.84 15 LaPac 27.56 -.57 20 Lowes 84.25 +.40 9 LyonBas A 104.54 -.06 M-N-0 21 M&T Bk 181.06 +.14 dd MBIA 8.56 -.10 12 MDC 32.24 +.44 24 MDU Res 28.73 -.20 10 MFA Fncl 7.55 -.11 8 MGIC Inv 10.65 +.18 9 MGM Rsts 32.06 +.45 32 MPLX LP 34.67 -.06 q MVC Cap 10.03 +.03 7 Macquarie 38.54 -.45 10 Macys 29.78 -.27 11 Magna g s 60.58 -.23 ... Mallinckdt 12.33 -.45 ... Manulife g 18.87 -.13 dd MarathnO 20.44 +.67 ... MaraPat rs 1.45 -.14 11 MarathPt s 75.31 -1.19 36 MAR 139.31 +2.6 7 23 MartinMid 14.40 -.40 66 MarvellTch 21.08 +.28 19 Masco 38.18 -.12 44 MasterCrd 190.53 +1.43 26 MatadorRs 33.59 +1.02 48 Match n 36.32 +.92 cc Mattel 14.41 -.06 23 MaximIntg 56.45 +.04 dd McClatch rs 9.72 -.04 16 McCorm 104.39 +.34 10 McDrmInt 6.82 +.17 25 McDnlds 164.77 -.23 12 McKesson 144.01 -.27 dd McEwenM 2.13 +.02 15 MedProp 13.16 -.13 7 MedleyCap 4.35 +.08 33 Medtrnic 83.20 -1.62 21 Merc k 56.76 -.62 40 MercGn 45.14 -.61 12 Meredith 51.25 -1.15 7 Meritor 20.79 -.10 10 MetLife 46.55 -.40 18 MKors 61.39 -.16 93 Microchp 90.65 +1.91 6 MicronT 48.57 +.09 32 MicroSemi 67.43 -.33 56 Microsoft 95.81 -.41 dd Microvisn 1.36 -.01 25 Middleby 131.63 +2.67 28 MdsxWatr 41.36 -.58 q MHowHiInc 11.93 +.03 dd MitelNet g 11.19 +.01 ... MitsuUFJ 6.53 +.04 10 MolsCoorB 60.39 +.76 20 Mondelez 38.58 -.11 .. MngDB A n 41.01 +3.25 22 Monsanto 124.93 -.12 38 MonstrBv s 53.08 -.23 22 Moog A 84.30 +1.71 13 MorgStan 53.38 +.99 35 Mosaic 26.10 -1.46 20 MotrlaSolu 107.84 +.53 26 MuellerWat 11.26 +1.20 dd MurphO 29.69 +.33 8 Mylan NV 35.37 -.74 17 MyriadG 33.55 +4.57 26 NCR Corp 29.45 +1.10 ... NF EngSv 1.85 -.29 dd NII Hldg n 2.96 +.32 55 NRG Egy 33.90 -.26 33 NRG Yld C 17.65 -.70 ... nVent El n 24.63 -.7 1 16 NXP Semi 98.79 +.33 dd Nabors 7.99 +.09 cc NatCineM 6.80 +.37 15 NatFuGas 51.07 -.57 ... NatGrid 56.99 -.79 16 NtHlthInv 70.33 +.83 13 NatPresto 96.90 +.15 7 Navient 12.99 -.26 dd NektarTh 78.10 -.66 64 Neogen s 71.83 +.12 dd Neovasc g .05 +.00 30 NetApp 69.63 +.79 cc Netflix s 326.89 +.63 dd NevroCorp 77.59-14.67 dd Nevsun g 3.44 +.47 dd NwGold g 2.47 +.03 14 NJ Rscs s 43.00 +.15 25 NewMedia 17.07 -.08 45 NewOriEd 92.25 +.58 6 NewResid 17.85 -.12 13 NY CmtyB 11.55 -.16 10 NYMtgTr 6.18 -.04 6 NewellRub 27.31 -.27 14 NewfldExp 27.87 +.53 30 NewmtM 39.98 +.11 dd NewsCpA 16.37 -.02 12 NextEraEn 159.91 -3.44 31 NiSource s 25.10 -.38 17 Nielsen plc 29.88 -.22 65 NikeB s 68.46 -.88 dd NobleCorp 4.90 +.11 34 NobleEngy 33.44 +.57 ... NokiaCp 6.27 +.08 ... NomadF n 16.81 -.01 dd NordicAm 2.07 +.0 4 22 NorflkSo 146.09 +.62 25 NthnO&G 2.01 +.13 35 NorthropG 329.27+12.14 18 NwstBcsh 16.65 +.07 dd NwstNG 61.40 -1.00 16 NorwCruis 50.65 +.34 15 Novartis 77.14 +.05 dd Novavax 1.62 ... ... NovoNord 48.36 +.53 36 NuSkin 74.98 -1.22 cc NuanceCm 15.18 -.01 15 Nucor 62.62 -.22 ... Nutanix n 57.15 +1.43 ... Nutrien n 47.65 +1.41 q NuvDivA 13.19 +.02 q Nv AMT-Fr 15.82 -.03 q NvPfdInco 9.88 -.05 q NuvEqtP 14.06 +.06 61 Nvidia 250.40 +1.72 dd NxStageMd 26.43 +.18 18 OGE Engy 33.82 -.51 dd OaktrSpL 4.66 +.33 11 OaktStInco 8.42 +.22 dd OasisPet 11.54 +.20 ... Obsidian g 1.16 +.01 cc OcciPet 78.20 +.92 16 OceanFst 27.35 +.32 10 Oclaro 8.60 +.09 5 OfficeDpt 2.37 +.10 34 OldDomFrt 141.42 +3.49 24 OldNBcp 17.65 +.20 18 OldRepub 20.45 +.20 10 Olin 32.25 +.32 10 OmegaHlt 27.80 +.71 dd OnDeckCap 5.95 +.50 11 OnSmcnd 22.92 +.06 47 ONEOK 63.94 -.13 dd OpkoHlth 3.22 -.06 56 Oracle 45.94 -.13 25 Orbotch 59.89 -.40 dd Organovo 1.16 -.06 72 Orthofix 54.16 +.02 17 OshkoshCp 73.48 +.16 24 OtterTail 43.90 -.60 9 OwensMin 15.03 -.41 20 OwensCorn 66.21 +.82 P-Q-R 12 PBF Engy 39.65 +.81 dd PDC Engy 59.83 +.71 7 PG&E Cp 42.77 -1.85 24 PGT Inc 18.45 +.25 14 PNC 147.53 +1.63 19 PNM Res 38.40 -1.00 ... POSCO 83.62 -1.81 18 PPG s 106.68 +.47 12 PPL Corp 27.45 -1.13 12 Paccar 64.25 -.25 dd PaloAltNet 201.80 +3.26 dd Pandora 7.17 ... dd Paretem rs 2.97 +.19 dd ParkDrl .61 -.02 21 ParkerHan 171.11 +.60 54 ParsleyEn 32.51 +.36 12 Patterson 22.09 -.42 dd PattUTI 22.45 +.38 25 Paychex 61.59 -.41 48 PayPal n 75.72 +1.05 26 Pembina g 34.19 ... dd PengthE g .82 -.00 33 PnnNtGm 31.77 +.90 8 PennantPk 6.76 +.12 7 Penney 2.77 -.02 11 Penske 46.88 -.09 14 Pentair 44.44 +.01 18 PeopUtdF 18.47 ... 20 PepsiCo 96.79 -1.44 28 PerkElm 73.55 +.19 dd Perrigo 74.50 -2.74 14 Pfizer 34.98 +.05 21 PhilipMor 80.81 -.70 ... PhilipsNV 42.00 +.14 27 Phillips66 116.25 +.84 9 Pilgrims P 21.16 +.11 q PimIncStr2 10.63 +.01 18 PinWst 78.30 -1.45 cc PioNtrl 197.65 +1.85 6 PitnyBw 8.86 +.05 32 PlainsAAP 24.54 +.09 97 PlanetFit n 40.65 -.80 14 PlatfmSpc 10.50 -.04 dd PlugPowr h 1.84 -.03 28 Polaris 107.31 -2.61 19 PolyOne 42.44 +.26 dd PortolaPh 42.36 +1.60 35 Praxair 154.00 -1.26 dd PrecDrill 3.54 +.03 dd Premier 30.71 -.86 12 PrinFncl 57.43 +.27 23 ProAssur 40.40 -.45 25 ProLogis 65.1 9 -.30 19 ProctGam 71.44 -.54 22 ProgsvCp 61.16 +.46 8 ProspctCap 6.45 +.07 10 Prudentl 100.10 -.40 18 PSEG 51.08 -.80 23 PubStrg 210.03 +.05 19 PulteGrp 31.17 +.16 dd PureStrg n 22.33 -.25 q PMMI 7.06 +.04 35 QEP Res 12.19 +.18 95 Qorvo 79.89 +.25 dd Qualcom 52.86 -.15 19 QstDiag 99.87 -1.23 22 QuratQVC A 24.11 +.07 ... RAIT Fin .17 -.01 9 RadianGrp 16.14 +.23 18 RLauren 106.58 +.39 cc Rambus 13.26 -. 87 16 RangeRs 14.36 +.24 39 RavenInds 39.85 +.30 19 RJamesFn 91.25 +.05 34 RayAdvM 18.49 -1.80 40 Rayonier 37.65 -.62 30 Raytheon 210.40 +5.23 14 Realogy 25.93 +.08 29 RltyInco 52.46 -.21 12 RedwdTr 16.40 +.62 26 Regenrn 285.86 -2.68 17 RegionsFn 18.97 +.22 20 RelStlAl 91.74 +.27 57 Replgn 40.52 +2.17 dd ResCap rs 9.84 +.02 20 RestBrnds 55.48 +.96 50 RetailOpp 17.11 -.26 11 RetailProp 11.57 -.15 d d RigelPh 3.67 -.15 2 RiteAid 1.63 -.02 26 RockwlAut 175.09 +1.04 21 RockColl 133.30 -.14 33 Baxter s 69.45 -.88 8 BaytexE g 4.52 +.13 18 BeazerHm 15.87 -.66 90 BectDck 221.35 -3.83 5 BedBath 16.84 -.14 17 Bemis 42.38 +.11 27 BerkH B 196.24 -.82 23 BestBuy 75.63 +.13 11 BigLots 40.25 -.78 dd Biocryst 5.03 -.53 17 Biogen 269.73 +.03 dd BioPhrmX .20 -.00 17 BlkHillsCp 58.31 -.84 19 BlackBerry 11.12 +.13 q BlkHlthSci 34.93 -.23 q BlkMuniast 13.23 +.01 15 Blackstone 31.64 -.24 ... BlinkCh n 6.24 +2.20 22 BlockHR 27.82 +.15 11 BlueAprn n 2.84 +.29 9 BdwlkPpl 9.26 ... 35 Boeing 338.37 -2.06 30 BookingHl 2161.60-33.36 14 BorgWarn 49.63 +.44 28 BostBeer 231.15 +5.05 21 BostonSci 29.83 -.11 dd Box Inc n 26.47 +1.09 22 BoydGm 33.96 +.56 11 BrigStrat 18.58 +.28 ... BrghtFn n 50.26 -.04 15 Brinker 46.46 +.83 50 BrMySq 50.53 -.79 ... BritATob s 51.40 -1.01 12 BrixmorP 14.58 -.15 cc BroadcInc 238.85 +2.88 dd Brookdale 7.68 +.50 28 BrkfInfra s 38.90 -.51 16 Brunswick 60.00 +.01 12 Buckeye 39.80 +.67 16 CA Inc 34.56 ... 2 CBL Asc 4.35 -.03 18 CBRE Grp 46.48 +.20 12 CBS B 51.27 -1.15 dd CF Inds s 37.79 +.06 25 CH Robins 83.93 +1.50 27 CMS Eng 44.99 -1.03 cc CNH Indl 12.44 -.10 dd CNX Resc 15.29 -.20 ... CRI SPR n 51.97 +.25 9 CSX 60.57 +.07 17 CVR Rfng 18.85 -.20 11 CVS Health 60.71 -1.04 7 CYS Invest 7.25 -.16 44 CabotO&G 23.34 +.32 51 Cadence 40.90 -.17 dd CaesarsEnt 11.80 -.25 94 Cal-Maine 47.90 +.70 q CalaCvHi 12.18 -.07 46 CalAmp 21.11 +.36 dd CalifRes rs 32.74 +.65 28 CalifWtr 39.15 -.60 32 CallonPet 14.18 +.30 dd CalumetSp 7.60 ... 23 CamdenPT 86.77 -.08 ... Cameco g 11.28 -.03 14 CampSp 41.30 +.27 ... CampWrl n 23.02 -4.60 10 CIBC g 87.84 -.10 ... CdnNR gs 78.82 +.17 ... CdnNRs gs 34.27 -.84 20 CapOne 90.18 +1.26 dd CapSenL 10.89 +.38 12 CapsteadM 8.84 -.09 dd CpstnTur rs 1.39 -.01 ... CarGurus n 32.62 -.19 13 CardnlHlth 52.50 -.27 18 CarMax 63.15 -1.02 16 Carnival 63.15 +.22 44 CarpTech 56.40 +.31 17 Carrizo 23.82 +3.42 18 Caterpillar 149.93 +.11 17 CedarF 65.62 -.93 25 Celgene 83.13 -1. 44 dd CelldexTh .75 -.03 8 CenovusE 10.73 +.25 18 Centene s 113.41 -2.08 ... CntRsDvA 19.49 +.52 19 CenterPnt 26.55 -.08 25 CentAl 15.39 +.39 8 CntryLink 18.13 -.35 ... CeragonN 2.96 +.13 30 Cerner 58.76 +.70 dd Chegg 24.94 +.43 19 ChemFinl 55.96 +.73 13 Chemours n 50.58 +.16 dd CheniereEn 62.60 +.11 5 ChesEng 3.13 ... 56 Chevron 126.57 +1.63 dd ChicB&I 16.84 +.49 14 Chicos 9.60 -.06 ... ChinaSoAir 53.50 -.43 cc Chipotle 424.42 +4.80 ... ChurchDwt s 47.73 +.21 dd CienaCorp 26.74 +.19 16 Cigna 170.70 -1.89 20 CinnFin 70.18 +.38 14 Cirrus 38.91 +.26 24 Cisco 45.71 -.02 13 Citigroup 71.00 +2.50 12 CitizFincl 41.32 +.25 30 CitrixSy s 107.29 +.71 cc CleanEngy 1.87 ... 6 ClevCliffs 7.79 +.06 20 Clorox 118.71 -2.12 71 CocaCola 41.81 -.33 cc Coeur 8.19 +.05 36 Cognex s 47.02 +.68 23 CognizTch 75.55 -2.3 1 q CohStQIR 11.60 -.03 q CohStSelPf 25.82 +.03 22 ColgPalm 62.28 -.54 ... ColNrthS n 6.24 -.05 15 Comcast s 30.59 -1.80 19 Comerica 95.77 +1.72 30 CommScpe 29.48 +.53 dd CmtyHlt 4.52 -.32 ... CmpTask 6.93 +.03 29 Comtech 30.48 +.08 16 ConAgra 37.40 +.03 24 ConchoRes 158.32 +3.05 33 ConnWtrSv 68.08 -.23 54 ConocoPhil 67.74 +.97 ... ConsolCom 11.58 +.02 16 ConEd 76.23 -2.13 19 ConstellA 221.46 -2.34 cc ContlRescs 66.22 +1.56 18 CooperTire 24.00 -.15 dd CorOnDem 45.52 +1.00 dd Corning 26.80 -.16 14 CorpOffP 27.85 -.19 30 Costco 194.48 +1.42 ... Coty 15.90 -.34 14 CousPrp 9.18 -.08 20 CrackerB 166.58 +1.13 A-B-C 11 AES Corp 11.73 -.64 14 AFLAC s 44.82 +.23 7 AGNC Inv 18.80 -.34 20 AK Steel 4.44 -.10 dd AMC Ent 16.80 -.40 12 AT&T Inc 31.70 -.34 5 AV Homes 18.00 -.05 26 AbbottLab 58.71 -.61 18 AbbVie 99.40 -.23 dd AberFitc 25.99 +.76 72 Abraxas 2.87 +.07 dd AcadiaPh 18.11 -.43 dd AccelrDiag 22.40 +.15 27 Accenture 151.94 -.36 dd Accuray 4.50 -.15 dd Achaogen 13.08 +.67 48 ActivsBliz 69.61 -.76 ... Adient n 56.62 +.47 69 AdobeSy 234.56 +3.57 ... AdvDisp n 22.75 -.11 18 AdvEnId 64.32 +.53 ... AMD 11.61 +.02 11 Aecom 35.40 +.87 69 AeroViron 60.97 +2.51 17 Aetna 170.83 -.57 dd AeviGeno 1.54 -.03 dd Agenus 3.16 -.16 79 Agilent 67.37 -.02 9 Aircastle 21.58 +.18 ... AkceaTh n 18.80 -2.87 dd AkersBios .48 -.03 36 Akorn Inc 12.65 +.52 8 AlaskaAir 61.63 -.02 dd AlaskCom 1.48 -.05 22 Albemarle 100.72 +.61 50 Alcoa Cp 53.76 -.79 44 Alexion lf 114.95 -3.46 dd AllegTch 28.42 -.08 13 AllegiantT 162.40 +2.80 9 Allergan 143.80 -3.29 23 Allete 76.96 -1.90 5 AllnceRes 18.00 +.05 13 AlliBern 26.90 -.10 21 AlliantEg s 41.72 -1.22 15 AllisonTrn 42.20 +.35 dd AllscriptH 12.25 +.50 14 Allstate 95.71 +.65 11 AllyFincl 26.57 +.03 dd AlnylamP 96.14 -1.28 27 Alphabet C1053.91 -.88 32 Alphabet A1058.59 -.87 q AlpTotDiv 9.0 3 ... cc Altaba 76.04 +.71 dd Altice n 16.43 -.46 17 Altria 55.27 -.44 dd AmTrstFn 13.25 +.05 cc Amazon 1592.39 -7.75 26 Ambarella 50.56 +.73 ... Amedica rs 3.13 +2.02 20 Ameren 56.91 -1.63 21 AFMulti 6.40 -.05 13 AMovilL 17.36 -.12 7 AmAirlines 43.00 +.56 4 AmAxle 15.00 +.10 18 AEagleOut 19.88 +.15 17 AEP 67.25 -1.53 16 AmExp 99.74 +1.16 dd AmIntlGrp 53.08 -.20 29 AmStsWtr 54.42 -1.68 40 AmTower 137 .01 -1.13 36 AmWtrWks 83.01 -1.79 34 Amerigas 42.21 +.04 11 Ameriprise 134.31 +.21 10 AmeriBrgn 84.69 ... 31 Ametek 73.45 +.65 15 Amgen 168.49 +.43 ... AmicusTh 13.58 -1.01 35 Amphenol 85.74 -.08 dd Amyris rs 5.97 -.46 78 Anadarko 67.04 +1.04 49 Andeavor 137.55 -2.08 24 AndeavLog 45.30 +2.45 ... AnglogldA 8.81 +.25 24 ABInBev 98.24 +.60 11 Annaly 10.20 -.26 39 AnteroRes 18.53 +.28 15 Anthem 224. 10 -5.16 10 Anworth 4.76 -.11 25 Apache 40.12 +.65 ... ApolloInv 5.42 +.02 22 Apple Inc 186.05 +.89 17 ApldMatl 53.45 +.86 10 ApldOptoel 35.13 +1.49 18 Aptiv 93.64 +.58 26 AquaAm 34.63 -.73 dd AralezPh .50 -1.02 18 Aramark 39.25 +2.20 16 ArcBest 35.40 +.95 ... ArcadB rsn 9.74 +.44 18 ArchDan 43.95 +.26 27 Archrock 10.75 -.10 dd Arconic 17.80 +.24 21 ArcosDor 8.10 -.60 8 AresCap 16.46 +.02 34 AresMgmt 21.90 -.40 61 AristaNetw 259.29 +6.93 dd ArrayBio 13.62 -.45 11 ArrowEl 75.08 +.64 dd AscenaRtl 2.14 +.03 41 Ashland 73.28 -.04 9 AstraZen s 35.66 -.31 59 AtHomGr n 36.44 +.58 ... AtkoreInt n 18.65 +.47 16 ATMOS 87.75 -1.11 34 AutoData 125.77 +.20 dd AVEO Ph h 2.23 -.25 27 AveryD 105.50 -.15 15 AvisBudg 43.44 -1.03 29 Avista 51.96 +.10 21 Avon 2.06 -.13 7 B&G Foods 26.00 -.10 71 B2gold g 2.85 ... 1 7 BB&T Cp 54.22 +.49 ... BCE g 41.36 -.13 dd BGC Ptrs 12.29 +.10 ... BHPBil plc 43.10 -.03 24 BP PLC 45.33 -.36 4 BP Pru 24.35 +.05 dd B&W Ent n 2.60 -.11 10 Baidu 263.09 +9.19 cc BakHuGE n 36.03 +.40 46 Balchem 95.03 +1.15 20 BallCorp s 38.07 -.15 dd BallardPw 3.01 -.02 17 BkofAm 29.93 +.29 ... BkMont g 76.87 +.44 14 BkNYMel 56.08 +.49 10 BkNova g 61.46 -.09 dd BarnesNob 5.15 -.35 28 BarrickG 13.28 -.08 dd BasicEnS .45 ...P/E Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 NM DJFMA 2,560 2,640 2,720 S&P 500Close: 2,671.92 Change: -0.71 (flat) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,920 7,120 7,320 Nasdaq compositeClose: 7,266.90 Change: 1.69 (flat) 10 DAYSAdvanced 1449 Declined 1417 New Highs 77 New Lows 65 Vol. (in mil.) 3,676 Pvs. Volume 3,216 2,029 1,921 1541 1284 123 53 NYSE NASDDOW 24412.34 24198.34 24360.21 +2.89 +0.01% s t t -1.45% DOW Trans. 10518.71 10381.26 10445.21 +83.46 +0.81% s s t -1.57% DOW Util. 705.73 682.62 683.77 -16.57 -2.37% t t s -5.47% NYSE Comp. 12522.35 12458.25 12520.24 +0.49 ...% s t t -2.25% NASDAQ 7278.81 7224.70 7266.90 +1.69 +0.02% s s s +5.27% S&P 500 2676.34 2655.20 2671.92 -0.71 -0.03% s s t -0.06% S&P 400 1915.53 1905.08 1913.91 +5.99 +0.31% s s s +0.70% Russell 2000 1586.59 1576.89 1586.39 +7.44 +0.47% s s s +3.31% Toronto TSX 15842.71 15771.87 15842.71 +34.08 +0.22% s s s -2.26%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.98 percent on Tuesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.83 1.83 ... .91 6-month T-bill 2.03 2.03 ... 1.02 52-wk T-bill 2.23 2.24 -0.01 1.12 2-year T-note 2.53 2.50 +0.03 1.33 5-year T-note 2.81 2.78 +0.03 1.91 7-year T-note 2.92 2.90 +0.02 2.19 10-year T-note 2.98 2.95 +0.03 2.39 30-year T-bond 3.13 3.12 +0.01 3.02 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.97 1.97 ... 1.61 Barclays USAggregate 3.31 3.31 ... 2.59 Barclays US Corp 3.97 3.96 +0.01 3.30 Barclays US High Yield 6.29 6.31 -0.02 5.69 Moodys AAA Corp Idx 4.01 4.01 ... 3.89 10-Yr. TIPS .79 0.78 +0.01 .50Commodities U.S. crude oil prices fell more than 2 percent, and natural gas fell less than 1 percent. Gold was unchanged and silver prices fell slightly.Crude Oil (bbl) 69.06 70.73 -2.36 +14.3 Ethanol (gal) 1.47 1.48 -0.20 +10.9 Heating Oil (gal) 2.16 2.19 -1.25 +4.0 Natural Gas (mm btu) 2.73 2.74 -0.33 -7.5 Unleaded Gas (gal) 2.11 2.13 -1.06 +17.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1312.00 1312.20 -0.02 +0.4 Silver (oz) 16.39 16.41 -0.15 -3.9 Platinum (oz) 912.10 913.30 -0.13 -2.4 Copper (lb) 3.04 3.06 -0.62 -7.3 Palladium (oz) 965.60 964.30 +0.13 -10.1 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.06 1.05 +1.07 -13.6 Coffee (lb) 1.20 1.21 -0.95 -5.2 Corn (bu) 3.96 3.93 +0.57 +12.8 Cotton (lb) 0.85 0.86 -0.71 +8.6 Lumber (1,000 bd ft) 602.00 606.00 -0.66 +34.4 Orange Juice (lb) 1.63 1.66 -1.90 +19.5 Soybeans (bu) 10.11 10.02 +0.90 +6.3 Wheat (bu) 5.18 5.14 +0.73 +21.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3537 -.0023 -.17% 1.2943 Canadian Dollar 1.2955 +.0083 +.64% 1.3693 USD per Euro 1.1858 -.0065 -.55% 1.0930 Japanese Yen 109.02 -.04 -.04% 113.07 Mexican Peso 19.5733 +.0725 +.37% 19.1655 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6083 +.0004 +.14% 3.6006 Norwegian Krone 8.1440 -.0012 -.98% 8.6417 South African Rand 12.5770 -.0002 -.25% 13.6070 Swedish Kro na 8.8285 +.0001 +.09% 8.8335 Swiss Franc 1.0020 +.0007 +.07% .9986 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3423 +.0119 +.89% 1.3534 Chinese Yuan 6.3733 +.0061 +.10% 6.9033 Hong Kong Dollar 7.8496 -.0012 -.02% 7.7849 Indian Rupee 67.159 +.022 +.03% 64.386 Singapore Dollar 1.3404 +.0049 +.37% 1.4047 South Korean Won 1078.11 -1.22 -.11% 1133.68 Taiwan Dollar 29.79 -.02 -.07% 30.15 ASIA/PACIFICForeign Exchange The dollar rose against the euro and British pound but fell against the Japanese yen. The dollar rose against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO 32 Rogers 114.36 +2.46 cc Roku n 33.12 -.05 29 Roper 271.70 +1.08 23 RossStrs s 80.84 +1.40 26 Rowan 14.59 +.20 ... RoyalBk g 76.35 -.27 14 RylCarb 104.07 -.99 cc RoyDShllB 73.01 +.44 cc RoyDShllA 70.03 +.30 16 Ryder 68.16 +.13 S-T-U 19 S&T Bcp 43.90 +.57 9 SCANA 35.24 -1.19 30 SLGreen 100.27 -.09 16 SLM Cp 11.52 +.11 dd SM Energy 24.25 +.52 17 SRC Eng 11.88 +.17 31 SS&C Tch s 49.21 +.46 22 SabnR 46.60 +.10 27 SabreCorp 22.67 -.47 36 Saia Inc 73.60 +1.90 55 StJoe 18.05 -.05 cc Salesforce 128.75 +1.78 10 SallyBty 14.97 +.11 15 SJuanB 6.93 -.02 dd SanchezEn 3.06 -.29 dd SangTher 14.65 -1.60 ... Sanofi 38.66 -.72 dd SareptaTh 85.66 -4.54 44 Schlmbrg 69.54 +.33 32 Schwab 57.30 +.33 ... ScorpioTk 2.77 ... 1 SeadrillLtd .27 -.01 15 SeagateT 56.49 +.54 dd SearsHldgs 2.76 -.23 13 Seaspan 8.78 +.18 dd SeaWorld 16.99 +1.14 20 SempraEn 106.44 -4.24 11 SenHous 16.06 -.15 dd ServcNow 176.03 +.01 96 ShakeShk n 59.36 +2.26 29 Sherwin 377.94 -.71 12 ShipFin 14.45 +.10 dd Shopify n 143.31 +4.75 21 SimonProp 158.75 -1.02 10 Sinclair 2 7.30 -.95 37 SiriusXM 6.63 -.08 15 Skechers s 29.79 +.74 22 SkywksSol 96.62 +1.28 15 Smucker 112.85 +.20 ... SnapInc A n 10.97 +.23 15 SnapOn 147.90 +1.30 32 SodaStrm 91.89 +1.28 13 SolarCap 21.27 +.54 26 SonocoP 52.29 +.09 ... SonyCp 47.39 -.05 q SourcC 39.82 -.40 28 SoJerInd s 31.67 +.52 49 SouthnCo 44.15 -1.30 9 SwstAirl 52.33 +.33 5 SwstnEngy 4.16 +.08 19 Spire 69.50 -1.60 19 SpiritAero 84.96 +1.44 13 SpiritRltC 8.44 +.04 dd Spotify n 150.64 +.64 3 Sprint 5.15 -.09 22 Sprouts 21.68 +.03 ... Square n 53.32 +2.20 35 STAG Indl 25.89 -.30 20 StanBlkDk 140.85 +1.72 15 StarGas 9.77 -.06 26 Starbucks s 57.67 +.22 11 StarwdPT 21.38 -.02 17 StateStr 99.30 +.80 18 StlDynam 46.50 +.10 dd SteinMart s 2.55 +.07 14 SterlingBc 24.05 +.05 28 Stryker 166.62 -.86 32 SubPpne 22.44 +.02 28 SumtMtls n 29.86 +.2 0 95 SunCmts 94.13 -.57 42 SunHydrl 49.00 -1.55 ... Suncor g 38.43 ... 8 Sunrun n 9.43 +.10 19 SunstnHtl 16.38 +.13 14 SunTrst 67.25 +.43 dd SupEnrgy 11.15 +.16 22 SupUnifm s 25.09 -.25 8 Supvalu rs 15.59 -1.22 15 Symantec 28.60 +.16 12 Synchrony 33.08 +.36 dd SynrgyPh 1.53 -.06 19 SynovusFn 53.37 +.31 25 Sysco 62.74 -.74 22 T-MobileUS 55.58 -.96 cc TAL Educ s 39.35 +.70 8 TC PpLn 25.56 +.19 35 TD Ameri tr 60.62 +.69 26 TE Connect 92.92 -.02 dd TG Thera 12.58 -.88 20 TJX 82.58 +.69 ... TahoeRes 4.92 -.03 68 TakeTwo 111.30 +1.10 28 Tapestry 45.54 +.13 ... TargaRes 47.40 +.85 13 Target 69.42 +.09 20 Taubmn 56.13 -.98 21 TechData h 79.47 +.70 19 Technip 32.70 -.10 ... TeckRes g 25.49 -.53 6 Tegna 10.54 -.04 ... Teladoc n 45.30 +.95 dd TenetHlth 31.31 -.56 7 Tenneco 45.89 +.17 24 Teradata 39.25 +.79 28 Teradyn 36.09 -.05 35 Terex 39.86 -.70 10 TerraNitro 83.96 ... dd Tesla Inc 301.97 -.80 29 TexInst 105.46 +.95 29 TexRdhse 63.84 +.49 dd Textainer 17.20 -1.40 41 Textron 64.90 +1.02 dd TherapMD 6.18 -.07 26 ThermoFis 208.07 -.91 12 Thor Inds 97.88-10.67 44 3D Sys 11.03 +.98 30 3M Co 201.74 +1.48 35 Tiffany 102.41 +.33 15 TimeWarn 92.45 -.11 19 Timken 48.15 +1.10 7 Torchmark 85.04 -.40 ... TorDBk gs 56.77 -.14 ... Total SA 61.67 -.33 12 TowerSemi 24.13 -.87 ... Toyota 130.90 -.61 dd Transocn 12.41 +.16 17 Travelers 128.66 -.33 q TriContl 26.71 -.01 ... TriCntl pf 50.10 ... 51 Trimble 35.04 -.62 34 TriNetGrp 52.56 +.19 7 Trinity 33.06 +.28 83 TripAdvis 38.78 -.65 15 TrueBlue 24.55 +.70 dd TrueCar 10.40 +.05 17 TrstNY 8.70 +.05 dd Tuppwre 43.43 -.89 27 TurqHillRs 2.93 -.01 ... TurtleBc rs 7.84 + .51 18 21stCFoxA 37.99 -.05 16 21stCFoxB 37.45 -.03 dd 22ndCentry 2.55 +.23 ... Twilio n 44.35 +.26 dd Twitter 31.85 +.52 6 TwoHrbI rs 15.28 -.33 dd 2U 90.88 +2.57 13 Tyson 66.66 -.56 ... UBS Grp 15.98 ... 22 UDR 36.22 -.20 10 UGI Corp 48.35 -.04 25 US FdsHl n 33.25 -.47 41 US Silica 32.05 +.76 ... USA Tech h 10.95 +1.25 23 USG 41.99 +.17 7 UltraClean 17.33 -.42 ... UltPetro n 2.56 -.08 23 Umpqua 2 3.71 +.2 6 32 UndrArm s 18.32 +.45 ... UnAr C wi 16.51 +.26 24 UniFirst 169.30 +3.00 ... UnilevNV 55.71 +.61 10 UnionPac 137.09 +2.19 11 Unit 20.69 -.13 10 UtdContl 67.72 +.20 19 UPS B 111.27 -.85 9 UtdRentals 159.33 -.16 14 US Bancrp 50.33 -.03 20 USSteel 34.60 +.09 21 UtdTech 121.79 +.90 22 UtdhlthGp 232.03 -1.75 73 UnitGrp 19.02 -.10 36 UnvslCp 47.65 -.40 dd UnvSecInst 2.00 +.15 2 UnumGrp 38.25 -1 .3 6 dd UraniumEn 1.56 ... V-W-X-Y-Z 41 VF Corp 77.28 +.81 ... VICI Pr n 18.41 +.25 ... VaalcoE 1.57 +.38 5 ValeantPh 19.77 +1.61 30 ValeroE 113.19 -.48 22 VlyNBcp 12.76 +.16 q VangDivAp 100.02 +.10 27 Vectren 70.12 -.31 dd VeecoInst 16.70 -.40 15 Ventas 52.84 -.51 cc Vereit 6.91 -.08 dd Vericel 13.25 +.65 32 Verisign 122.67 +.25 6 VerizonCm 47.02 -.71 6 ViacomB 29.79 -.91 25 ViadCorp 50.75 -.10 21 Viavi 10.09 +.17 43 Visa s 129 .90 +.64 dd VishayInt 20.25 +1.65 ... VistraEn n 23.17 -.63 68 VMware 136.50 +.68 ... Vodafone 28.56 -.28 dd Vonage 11.50 -.19 27 VulcanM 126.73 +3.30 12 W&T Off 7.22 +.26 33 WD 40 132.15 -.55 20 WEC Engy 62.13 -1.90 18 WP Carey 65.54 +.02 dd WPX Engy 18.58 +.55 19 WalMart 85.74 +.27 13 WalgBoots 62.36 +.06 ... WarrMet n 24.98 -1.64 19 WashPrGp 6.86 -.11 28 WREIT 29.25 -.02 18 WsteMInc 83.07 -.1 5 29 Waters 192.27 -.34 dd Wayfair 84.53 +2.37 dd WeathfIntl 3.27 +.23 22 WebsterFn 62.66 +.50 63 WtWatch 69.53 -.47 10 WeinRlt 27.41 -.43 12 WellsFargo 53.19 +.53 13 Welltower 55.14 -.57 18 Wendys Co 17.31 +.44 23 WestarEn 53.19 -1.10 q WAstInfSc 11.49 ... 9 WDigital 77.73 -.79 11 WstnUnion 19.72 -.06 ... WestpacBk 22.14 +.14 18 WestRck 60.11 +.11 32 Weyerhsr 36.39 -.33 32 Whrlpl 153.98 +.58 dd Wh itngPet rs 46.34 +1.2 9 10 WmsCos 26.12 -.15 43 WillmsPtrs 36.67 +.29 dd Windstm rs 1.56 -.08 31 WisdomTr 11.50 +.19 q WT MCD s 34.55 +.01 27 Woodward 73.61 +.80 10 WorldFuel 22.63 ... 81 WldW Ent 42.06 -.01 cc Worldpay 83.76 -.30 13 Worthgtn 45.18 ... 53 Wynn 191.75 -.16 dd XL Grp 55.13 +.08 19 XcelEngy 45.00 -1.13 ... Xcerra 13.24 +.40 35 Xerox rs 28.38 -.08 34 Xilinx 67.65 +.42 dd YRC Wwde 9.99 +. 16 dd Yamana g 2.95 +.03 84 Yandex 33.74 -.34 32 YorkWater 32.30 -.40 30 YumBrnds 83.51 +.40 ... ZTO Exp n 17.06 +.34 22 Zagg 11.50 +.20 cc ZayoGrp 34.56 -.12 dd Zendesk 54.18 +.15 cc ZillowA s 54.50 -1.10 ... ZillowC n 55.10 -.81 16 ZimmerBio 115.99 -1.00 18 ZionsBcp 55.95 +.44 38 Zoetis 82.00 -.15 97 Zynga 3.87 +.10 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 24,360.21 +2.89 NASDAQ 7,266.90 +1.69 S&P 500 2,671.92 -.71 10-YR T-NOTE 2.98% +.03 30-YR T-BOND 3.13% +.01 CRUDE OIL $69.06 -1.67 GOLD $1,312.00 -.20 EURO $1.1858 -.0065p p p p q q p p p p q q q q q q(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 29

The Sun /Wednesday, May 9, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: In January 2014, I was diagnosed with a benign neoplasm of my cerebral meninges (meningioma). I am a healthy 64-year-old Caucasian woman. I do not take any medications. The nding was incidental. I have no symptoms from the meningioma. I sometimes feel as if my mental capacity has declined somewhat (such as memory), but I attribute this to the normal aging process. I have been getting an MRI every year since the diagnosis, the last one in November 2017. Results of that test showed that the tumor was 2.9 cm by 1.6 cm by 2.7 cm. The mass measured 2.3 cm by 1.3 cm by 2.1 cm when I had the rst MRI in 2014. It seems to be slowly growing. What are your thoughts on this? Do you advise surgery at this time? „ C.C. ANSWER: A meningioma is a type of brain tumor that arises from the meninges, the lining of the brain. Most of these are benign, although they do range from benign to cancerous. Even the cancerous tumors very rarely spread. The main problem with this type of tumor is that they grow, and there is not a lot of room inside the skull to spare. An enlarging tumor can compress the brain, and that can lead to symptoms. Depending on the exact location of the tumor, it can cause weakness, loss of vision or loss of hearing or smell. Although the change in size seems small, the tumor has approximately doubled in size since 2014. That is a clear indication for treatment. It will likely keep growing and cause symptoms. Surgery is a treatment option, as is radiation, but only an expert can make the assessment of what is best. DEAR DR. ROACH: I recently went to my dentist. He noticed that the enamel on the back of my upper teeth, especially the front, is wearing away. He asked me if I experience acid reux. I said I don't think so, because isn't that something I'd notice? He then asked if I feel refreshed after waking up from eight hours of sleep. He said to try an experiment: Take a Pepcid at night and if I start to feel more refreshed, then I'm probably having acid reux that prevents me from going into deep, refreshing sleep. Do you recommend this? „ H.C. ANSWER: I admire your dentist for noticing the enamel loss and considering the diagnosis of gastroesophageal reux disease. Dental enamel can be lost in an acid environment, so it's a reasonable thought. However, it is normally severe acid reux accompanied by frequent acid taste in the mouth that leads to tooth damage. Repeated vomiting, especially in people with a history of an eating disorder, is a much more common cause of enamel loss than GERD, and that may be a possibility. I would not recommend a medication trial because there are no reliable symptoms. If GERD is really a concern, a diagnostic test, such as a 24-hour pH monitor or an endoscopy, would be my preference before considering a long-term course of treatment. READERS: The booklet on vertigo explains this disruptive condition in detail and outlines its treatment. Readers can order a copy by writing: Dr. Roach Book No. 801 628 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: My daughter recently informed me that she has met someone and the someone happens to be a woman. My reaction was, of course, shock and anger, although I have kind of suspected over the years that she is a lesbian. She is 43 and was married for 10 years. She has two children and has been divorced for about 11 years now. She dated a few guys, but either had no luck with them or it didn't last. I don't know how to handle this because I'm against people being gay. I see it as unnatural and think they all have issues. Now I don't know how to proceed with our relationship. Please help. „ Shocked And Angry Mom DEAR S. AND A.: I'll try. One reason gay people have "issues," as you put it, is because they have to endure opposition and nonacceptance from the family members they love. Your 43-year-old daughter has spent years not being who she really is „ possibly to please you „ and now has realized she must be her authentic self. If you want any relationship at all with her, apologize and tell her you overreacted. Tell her you love her and explain that you may need time to fully accept this. DEAR ABBY: Recently, I had to put my elderly cat, "Tay," to sleep. I loved her. When the vet asked if I would like some of her ashes, I didn't want to take them home. Instead, I lled a jelly jar with her fur. (She had long hair and I had, for a year, been stung the fur I removed from her brush every night into a shoebox.) As a memorial to my beloved Tay, I added some of her favorite kibble to the hair jar, and it now sits on her favorite window sill. Cute or creepy? „ Cat Fancier In Florida DEAR CAT FANCIER: It is neither. It is the way you have chosen to cope with a painful loss, and you shouldn't be judged harshly for it. Dear Heloise: There's just no way around it: I make the worst PIE CRUST on the planet! I saw one of your readers recently had a pie crust recipe, but I forgot to save it. Can you help me out with a decent recipe for a pie crust? „ Lucy W., Telluride, Colo. Lucy, as a matter of fact, I have my mother's original recipe from 1959, and it was always crisp, crunchy and delicious! Be sure to sift the dry ingredients before measuring. Heloise's Never Fail Pie Crust 2 1/4 cups our 3/4 Cups shortening 1 Teaspoon salt 5 tablespoons cold water Mix our and shortening with salt. Blend with a fork until the size of peas. Add water. Roll out between two sheets of wax paper. Makes enough for one pie crust. You'll nd this and many other recipes in my book "In the Kitchen With Heloise." „ HeloiseMeningioma is a tumor of the meninges, brain's lining Daughter's new lover rocks relationship with mother A pie crust that is a mustHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 www.yoursun.com The Sun / Wednesday, May 9, 2018 ARIES (March 21-April 19). The love (philos) of wisdom (sophia) is philosophy. Youll be thinking a lot about your personal philosophy, deciding what it is (and whether its changed), honing it and living it more fully. TAURUS (April 20-May 20). A persons character is only as great as he or she treats the weakest in the group. Be very wary of anyone who seems to take advantage of (or be oblivious to) those in a down position. GEMINI (May 21-June 21). Youll be drawn to connect. You have a lot to share, but you wont know what it is until you get into the jazz of social interaction. Even you will be surprised by the interesting tidbits that come up. CANCER (June 22-July 22). You are in perfect step with your people, and it is for this very reason that youre able to step back and create a new and complementary rhythm. Think of it as a syncopation that keeps everything livelier. LEO (July 23-Aug. 22). Youll put your heart into what you make. People who experience your creation will feel this, perhaps experiencing it as an intangible tug on their own heartstrings. VIRGO (Aug. 23-Sept. 22). Your service is a sacrice, yet you may also be paid for it. That fact doesnt take anything away from the gift you give when you dedicate yourself to doing the job with full attention and love. LIBRA (Sept. 23-Oct. 23). This is a time to do full disclosure, be totally transparent and show your work. You will create bonds as you fascinate others. Youll improve quickly when they point out your strengths and help you see mistakes. SCORPIO (Oct. 24-Nov. 21). Usually, you know when to step in and lend a hand. If the day needs saving, youll save it. But today brings up some gray area. You may not be sure whether its your place or your turn. Pause. Only step in when youre sure. SAGITTARIUS (Nov. 22-Dec. 21). You dont want to be repetitive, but the fact is that they wont get it unless you repeat yourself. Say it dierently each time or say it the same; that doesnt matter. If its worth saying, its worth repeating. CAPRICORN (Dec. 22-Jan. 19). Youll have some self-editing to do today. Youll pump up the fun parts, amplify the essential, ax the superuous, nix the unnecessary. All this polish is only possible because you once put it all out there. You should be proud! AQUARIUS (Jan. 20-Feb. 18). Youre wary of being sold, as you should be. When its a good match, you dont need to be sold. When its something youve been looking for or something you believe in, need and will use up, youll go all in. PISCES (Feb. 19-March 20). There wont be a lot of transactions that absolutely must happen today. So you can turn o the distractions and concentrate on what you most need to be doing, which will be producing and creating. TODAYS BIRTHDAY (May 9). You look younger than you did last year. Way to annoy your friends! Youll complete a big project, revel in freedom for weeks and then quickly be immersed in a new interest. In July, youll either move or refresh your digs. The work you do to improve daily routines will open an unforeseen lucky opportunity. In September, youll denitely cash in. Leo and Libra adore you. Your lucky numbers are: 40, 12, 39, 4 and 14. 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 31

The Sun /Wednesday, May 9, 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 32

Page 8 www.yoursun.com The Sun / Wednesday, May 9, 2018 ALMANACToday is Wednesday, May 9 the 129th day of 2018. There are 236 days left in the year. Today in historyOn May 9, 1994 South Africas newly elected parliament chose Nelson Mandela to be the countrys first black president. On this dateIn 1754 a political cartoon in Benjamin Franklins Pennsylvania Gazette depicted a snake cut into eight pieces, each section representing a part of the American colonies; the caption read, JOIN, or DIE.Ž In 1914 President Woodrow Wilson, acting on a joint congressional resolution, signed a proclamation designating the second Sunday in May as Mothers Day. In 1945 with World War II in Europe at an end, Soviet forces liberated Czechoslovakia from Nazi occupation. In 1980 35 people were killed when a freighter rammed the Sunshine Skyway Bridge over Tampa Bay in Florida, causing a 1,400-foot section of the southbound span to collapse. In 2012 President Barack Obama declared his unequivocal support for same-sex marriage. Todays birthdaysActor Albert Finney is 82. Musician Sonny Curtis (Buddy Holly and the Crickets) is 81. Singer Tommy Roe is 76. Actress Candice Bergen is 72. Singer Billy Joel is 69. Actress Amy Hill is 65. Actress Wendy Crewson is 62. Actress Sonja Sohn is 54. Rapper Ghostface Killah is 48. Actor Daniel Franzese is 40. Actress Rosario Dawson is 39. Bible verseSave Caleb the son of Jephunneh the Kenezite, and Joshua the son of Nun: for they have wholly followed the Lord.Ž „ Numbers 32:12 God is still looking for people who will follow Him with all their hearts. Will you be one? FROM PAGE ONEcould help Rick Scott and other Republicans on the midterm ballot,Ž Wagner said. Monica Escaleras, director of the Business and Economics Polling Initiative, said it was not unusual to have so many voters undecided in the primary campaigns for governor, as even the leading candidates are still introducing themselves to much of Florida.Ž The issues most important to voters included immigration (23 percent), health care (20 percent), the economy (13 percent) and gun control (12 percent), the poll showed. The survey of 1,000 registered voters was conducted online and by telephone from Friday through Monday and had a margin of error of 3 percentage points. The samples for the gubernatorial primaries were smaller with larger margins of error.SENATEFROM PAGE 1 amount that the IRS says you must draw from retirement accounts each year once you reach age 70 . This approach, dubbed the Spend Safely in Retirement Strategy,Ž in effect pensionizesŽ common retirement accounts like a 401(k) or IRA. It will not compensate for inadequate savings but it will help squeeze as much income as possible from existing sources. To make it work, some retirees may have to signi“cantly lower their living expenses. Vernon said its a straightforward way for middle-income workers with between $100,000 and $1 million in savings to generate a stream of lifetime income. He estimates this group represents as many as half of all workers age 55 and older. And workers need some help as most will not consult a “nancial planner and few calculate how much theyll need. You cant just tumble into retirement, you have to be thoughtful about it,Ž he said. Americans typically retire at age 63 and start collecting Social Security between age 62 to 64, according to research from The New School. But waiting pays off. Stanford researchers estimate that Social Security bene“ts represent up to two-thirds of a middle-income retirees retirement income if they start drawing them at age 65. If they wait until 70, it represents up to 85 percent, according to the Stanford research.WORKFROM PAGE 1 Wind Down ModeŽ will fade the screen to greyscale at a designated bedtime to help users disconnect before bed. The companys digital concierge, known only as the Google Assistant, is getting new voices „ including one based on that of musician John Legend „ later this year. It will also encourage kids to be polite by thanking them when they say please, similar to a feature Amazon is bringing to its Alexa voice assistant. The assistant may also soon be talking with ordinary people at businesses for tasks such as restaurant reservations, although the feature is still in development. Hi, Im calling to book a hair appointment for a client,Ž said a realistic-sounding automated voice in a demo from the conference stage. The AI assistant deployed pauses and umsŽ and mmm-hmmsŽ to sound more human in conversation with real people. The company said it will roll out the technology, called Google Duplex, as an experiment in coming weeks. We really want to work hard to get this right,Ž said Google CEO Sundar Pichai, who kicked off the conference, known as Google I/O.GOOGLEFROM PAGE 1sanctions likely will be added. Companies with existing contracts would be given 90 or 180 days, depending on the industry, to wind them down. Countries that buy oil from Iran will have to steadily lower imports. The Treasury Department will begin blacklisting Iranian banks and other entities by November. Trumps pull-out pleased Iran hawks in Congress and U.S. allies in Israel and Saudi Arabia, which both agreed with Trump that the deal gave Iran too much leeway to someday rebuild nuclear programs that could be used to produce a bomb. Reinstating sanctions on Irans oil exports would most directly affect Europe, Japan and South Korea. But it probably would lead to a jump in oil prices and higher U.S. prices at the pump. Bene“ciaries of rising crude oil prices would include Russia, Venezuela and other producers. Trumps decision could ratchet up tensions in the already volatile Middle East, strain relations with U.S. allies in Europe, complicate dealings with Russia and China, and undermine Trumps efforts to get North Korea to give up its nuclear arsenal. Israeli Prime Minister Benjamin Netanyahu said in a statement that Israel fully supportsŽ Trumps decision. Israel has opposed the nuclear deal from the start because we said that rather than blocking Irans path to a bomb, the deal actually paved Irans path to an entire arsenal of nuclear bombs, and this within a few years time,Ž he said. The deal didnt push war further away, it actually brought it closer.Ž Iranian President Hassan Rouhani said his country would remain in the deal for now and open negotiations with the remaining signatories about preserving the accord. If we can guarantee our interests, we will save it,Ž he said on Iranian TV. But he said he had ordered two Iranian atomic energy organizations to be ready to resume industrial-scale uranium enrichment in several weeks if the negotiations are not successful. Rouhani reiterated that Iran has complied with its obligations under the accord and that it was the United States that did not ful“ll its commitments. I am sorry for the American people who are a great people but unfortunately administrated by people who are not wise,Ž he said. Former President Barack Obama, who has rarely criticized Trump in public, staunchly defended what he considered a signature achievement for his administration. In a lengthy statement Tuesday, he called Trumps decision misguidedŽ and a serious mistake.Ž It turns our back on Americas closest allies, and an agreement that our countrys leading diplomats, scientists, and intelligence professionals negotiated,Ž Obama said. He added, the consistent ”outing of agreements that our country is a party to risks eroding Americas credibility, and puts us at odds with the worlds major powers.Ž The other signatories to the Iran accord „ Britain, France, Russia, China and Germany „ vowed to continue to honor the agreement, although its not clear how they will negotiate the web of U.S. sanctions. French President Emmanuel Macron, who visited the White House last month to urge Trump to stay in the deal and spoke to him by phone early Tuesday, tweeted a warning: The nuclear non-proliferation regime is at stake.Ž In a joint statement, Macron, German Chancellor Angela Merkel and British Prime Minister Theresa May expressed regret and concernŽ about Trumps decision. They said the Iran deal remains important for our shared security.Ž Trumps new national security team, Secretary of State Mike Pompeo and Bolton, were vociferous critics of the deal. IRANFROM PAGE 1 CROSSROAD, LEATHER, THIRD SEAT, DUAL AIR2017 DODGE JOURNEY V-6 POWER 5.3L V8, CREW CAB LT MODEL, LEATHER, ONE OWNER2010 CHEVROLET SILVERADO $18,987 ONE OWNER, SHORT BED, LOADED UP, LOW MILES2013 FORD F-150 $15,987 2LT PACKAGE, ONE OWNER, HARD TO FIND V62015 CHEVROLET IMPALA 24,300 MILES 4 DOOR CREW CAB, SV MODEL, POWERFUL, V6 ENGINE2011 NISSAN FRONTIER $15,987 TOURING MODEL, LEATHER, STOW N GO, ONE OWNER2016 CHRYSLER TN & CTRY 15,800 MILES QUAD CAB, 5.7L HEMI POWER, 20Ž WHEELS, NEW2016 RAM 1500 4X4 TOP OF ITS CLASS, ONE OWNER, 19,000 MILES, NICE2016 KIA SPORTAGE $16,987 SE MODEL, 36,000 MILES, SUNROOF, WARRANTY, NICE2014 TOYOTA CAMRY NAVIGATION 19,200 MILES, Z71 PACKAGE, ONE OWNER, SHARP2016 CHEVROLET COLORADO 4X4 ONE OWNER, 23,000 MILES, AUTOMATIC, WARRANTY2015 KIA SOUL $13,987 HARD TO FIND, ONE OWNER, AUTOMATIC, XL MODEL2010 FORD RANGER 40,400 MILES All Vehicle Prices Clearly Marked... No Dealer Fees No Games No Gimmicks! FREE REPORT WITH EVERY PURCHASE! $15,98 7 $ 1 5 9 8 7 15,800 MILES 1 5 8 0 0 MILES M I L E S NAVIGATION N AV V I G ATI O AT T I O N N 40,400 MIL S 4 0 ,400MIL E E E E E E E E E E E S S 4 0 0 M I L E E E E E E E E E E E E E E E E E E S S S S S S S S S S adno=3574254

PAGE 33

By ERIC OLSONAssociated PressEvan Skoug had a decision to make his senior year of high school in 2014: go pro or go to college? He was rated the No. 1 prospect in Illinois for the Major League Baseball draft that year, and he had signed a letter of intent to play catcher at TCU. Skoug ended up going to TCU, but not before he and his family weighed the pros and cons with and had many conversations with an adviser. It was good for me to have someone there to help me through the professional process because nobody in my family has played professionally and nobody knows the industry,Ž Skoug said this week. It was nice to have somebody invested in the sports industry, invested in myself, there to help me make the correct informed decision.Ž NCAA rules governing baseball and ice hockey allow high school players to hire advisers as long as those advisers are paid their normal fees. Also, baseball and hockey players who are drafted are allowed to retain college eligibility as long as they dont sign a contract. Under proposals put forth by the Condoleezza Riceheaded Commission on College Basketball, facets of those baseball-hockey rules would be applied to high school and college basketball players. One recommendation would have the NCAA create a program for certifying agents and make them accessible to players from high school through their college careers. The NCAA already allows players in college to retain advisers. I think information and data are power, so to speak,Ž Nebraska basketball coach Tim Miles said. I think thats really important „ to educate the parents, to educate the players to this whole process.Ž Another recommendation would allow high school and college basketball players who declare for the draft and arent drafted remain eligible for college unless and until they sign a pro contract. That recommendation assumes the NBA changes its rules and allows high school seniors to be drafted instead of requiring a player be 19 years old or one year removed from high school. Wednesday, May 9, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsSCORESBERG DAZZLING NHLPreds Filip Forsberg helped send the Western Conference semi“ nal back to Nashville for a deciding Game 7 with another highlight-reel goal against Winnipeg. Page 6INDEX | Lottery 2 | MLB 4 | Scoreboard 5 | NHL 6 By GREG AUMANTampa Bay TimesTony Dungy, the Hall of Fame coach who guided the Bucs to four playoff appearances in five years to set up the teams lone Super Bowl championship, will be inducted into the teams Ring Of Honor this fall. Dungy, 62, will be honored during the Bucs Sept. 24 home game on Monday Night Football against the Pittsburgh Steelers, the team Dungy played for in 1977-78. I am very humbled and thankful for this honor,Ž Dungy wrote on Twitter on Tuesday afternoon. I will always be grateful to Malcolm Glazer and the entire Buccaneers organization for all they have done for me and my family. Looking forward to September 24.Ž Dungys honor comes a year after Jon Gruden, but it was his sustained success that set the table for the Bucs magical 2002 season. Dungy went 54-42 in six seasons but was still fired, and went on to win a Super Bowl as head coach of the Colts in the 2006 season. Dungy is the 12th person selected to the Ring of Honor, and the third coach, following Gruden and John McKay. The current Ring already includes five Bucs who played for him: Derrick Brooks, Warren Sapp, John Lynch, Mike Alstott and Paul Gruber. Tony Dungys impact on the Buccaneers and the Tampa Bay community is not measured in terms of wins and losses,Ž Bucs co-chair Bryan Glazer said in a statement. Tony transformed our entire organization and established a winning culture that set the foundation for the most successful era in our franchises history. Through his exceptional leadership, Tony set a new benchmark for excellence on and off the field that we still strive to achieve to this day.ŽBy GREG AUMANTampa Bay TimesThe Bucs were active in free agency and busy in the draft, and while theyre not necessarily done adding talent to their 2018 roster, theyre at that point where you can anticipate the biggest position battles looming ahead in training camp and the preseason. Well get to battles for roster spots later, but for now, here are five starting jobs that seem to be very much up for grabs, sometimes with more than two players vying for a spot. Especially when rookies are involved, that competition can carry well into the regular season as well. 1. RUNNING BACK: Third-year pro Peyton Barber, barely used until the final month of last season, finished strong enough to lead the Bucs in rushing. Tampa Bay didnt add any new backs in free agency, but used the first of its three second-round picks on USCs Ronald Jones, who brings bigplay potential to the running game. Barber and Jones will likely share the load at the start of the season „ the battle will be how quickly Jones can earn the confidence and trust of Bucs coaches in key skills like pass protection. The rookie is competing with three returning backs (Barber, Jacquizz Rodgers, Charles Sims) who have at least two years in Dirk Koetters offense, so hell need to learn his playbook quickly to build on his role going into the season. 2. RIGHT GUARD: With newcomer Ryan Jensen at center, shifting Ali Marpet to left guard, the only real uncertainty on the offensive line is right guard, where J.R. Sweezy is still sidelined by a knee injury, his future very uncertain. GM Jason Licht spoke last week of tough decisionsŽ ahead in the context of Sweezy „ due to make $6.5 million in 2018 „ getting back healthy. Cutting him would speak highly of the Bucs confidence in two young players: third-year pro Caleb Benenoch, who started five games at tackle last year, and third-round rookie Alex Cappa of Division II Humboldt State.By MATT BAKERTampa Bay TimesAs the Florida Gators hit the road for the spring evaluation period, coach Dan Mullen has a goal. Its really important for me that we try to get into every school in the state of Florida,Ž Mullen said Monday before a speech to the Polk County Gator Club. Thats a big task. The Florida High School Athletic Association has almost 800 schools. Divide that among 10 assistants over the sixweek period, and thats two schools per coach per day, excluding any trips outside the state line. Is that even feasible? It better be,Ž Mullen said. You better hit them all.Ž Mullens philosophy comes from experience; saturating the state has helped him find some overlooked prospects. Like Jeff Demps, whom he recruited at South Lake High in Groveland.NFL: BucsBucs to induct Dungy to ring of honorNFL: Bucs Five position battles for the BuccaneersCOLLEGE FOOTBALL: GatorsWhy Mullen wants to hit every school in Florida By JENNA FRYERAssociated PressCHARLOTTE, N.C. „ If NASCAR is for sale, the France family isnt saying. An attempt to calm employees about the future of the struggling, family-owned racing series came Tuesday from NASCAR President Brent Dewar, but his memo said only that there would be no comment on industry rumors.Ž Its long whispered that NASCAR could be on the selling block and Chairman Brian France has become dramatically less visible since the end of last season. Most public duties are now handled by Dewar, who addressed employees about a report a day earlier that Goldman Sachs had been retained to explore a potential sale for the France family.AUTO RACING: NASCARMemo: France family dedicated to sportTIMES FILES | 2017Peyton Barber led the Bucs in rushing last season, but faces a push for the starting role from second-round pick Ronald Jones of USC. MONICA HERNDON | TIMES Florida Gators coach Dan Mullen wants his staff to be at every school in the state. SEE NASCAR, 3 SEE GATORS 3 SEE BUCS, 3AP FILE PHOTOTCU catcher Evan Skoug (9) hits a grand slam home run during the sixth inning of a game against UT Arlington in Fort Worth, Texas. AP FILE PHOTONebraska basketball head coach Tim Miles gestures during a press conference, flanked by players Evan Taylor, left, and Glynn Watson Jr., in Lincoln, Nebraska. COLLEGE CORRUPTION: Governing ProposalPOWER OF GUIDANCEAdvisers aid baseball prospects, might do same in basketballSEE COLLEGE, 3

PAGE 34

By DICK SCANLONAssociated PressST. PETERSBURG „ Ronald Acuna Jr. hit the third home run of his sensational rookie season and the Atlanta Braves beat the Tampa Bay Rays 1-0 on Tuesday night. Sean Newcomb (3-1) allowed two singles in six innings and has thrown 13 scoreless innings over his last two starts for the Braves. Atlanta ended a threegame skid and won its sixth consecutive road game, including three consecutive road shutouts. Four relievers pitched the final three innings for Atlanta, including Arodys Vizcaino, who earned his fifth save. Acunas long home run came off Blake Snell in the third inning. Snell (2-2) gave up one run and four hits while striking out five in 6 ‡ innings. It was his sixth straight start in which he has given up two runs or fewer. Acuna is batting .320 with six RBIs in his first 12 major league games. Newcomb gave up three walks while striking out six. He has a 1.78 ERA in his five road starts. Rays catcher Wilson Ramos extended his hitting streak to 15 games with a broken-bat single off Vizcaino leading off the ninth, but Denard Span then lined into a double play with Mallex Smith pinch running for Ramos. Rays shortstop Adeiny Hechavarria, who had one of the hits off Newcomb, left the game in the eighth inning after lunging to catch a ball that landed behind the pitchers mound after caroming off a speaker above home plate. It was ruled a foul ball. Former Braves lefthander Johnny Venters pitched the ninth for the Rays. He returned to the majors this season for the first time since pitching with Atlanta in 2012. His career was put in jeopardy by four major elbow surgeries, including three Tommy John operations.TRAINERS ROOMBraves: LHP Luiz Gohara, who started the season on the disabled list with a sprained left ankle and then made four minor league starts, was recalled from TripleA Gwinnett. He will be used in the bullpen initially. Rays: RHP Nathan Eovaldi (right elbow surgery) will make his second rehab start with Class A Charlotte against Fort Myers on Wednesday night. He will go two innings or 35 pitches.UP NEXTBraves: RHP Julio Teheran (2-1) will make his eighth start of the season Wednesday night and his first start ever against Tampa Bay. Rays: LHP Ryan Yarbrough (2-1) will start after allowing one hit over five scoreless innings out of the bullpen Friday night against Toronto. Page 2 SP www.yoursun.com Wednesday, May 9, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 8N ............................. 0-0 May 8D ............................. 3-2 May 7N ..............................5-8 May 7D ............................. 2-7 May 6N ............................. 8-3 May 6D ............................. 4-7 D-Day, N-NightPICK 3May 8N ............................. 0-0 May 8D ............................. 3-2 May 7N ......................... 2-1-8 May 7D .......................... 9-9-9 May 6N ......................... 9-1-6 May 6D ......................... 6-0-3 D-Day, N-NightPICK 4May 8N ............................. 0-0 May 8D ............................. 3-2 May 7N ...................... 6-6-3-9 May 7D ...................... 0-1-0-1 May 6N ...................... 6-4-4-0 May 6D ...................... 5-4-3-2 D-Day, N-NightPICK 5May 8N ............................. 0-0 May 8D ............................. 3-2 May 7N ................... 9-5-7-4-0 May 7D ................... 2-8-9-8-8 May 6N ................... 3-0-2-3-0 May 6D ................... 2-0-2-5-5 D-Day, N-NightFANTASY 5May 8 .............................. late May 7 .................. 1-2-5-11-23 May 6 .............. 8-12-21-28-30 € € € PAYOFF FOR May 7 3. 5-digit winners $65,117.77 413 ... 4-digit winners $76.00 11,742 3-digit winners $7.50CASH FOR LIFEMay 7 ........... 4-15-19-22-51 Cash Ball ............................ 2 May 3 ........... 2-7-11-30-59 Cash Ball ............................ 3 € € € PAYOFF FOR May 7 0 ......... 5-of-5 CB $1,000/Day 0 ............ 5-of-5 $1,000/Week 4 ................. 4-of-5 CB $2,500 11 ........................ 4-of-5 $500LUCKY MONEYMay 8 .............................. late Lucky Ball ....................... late May 4 ................... 4-15-27-33 Lucky Ball ......................... 15 € € € PAYOFF FOR May 4 0 ..........4-of-4 LB $1.1 million 5................... 4-of-4 $1,175.00 37 .............. 3-of-4 LB $348.00 587 ................... 3-of-4 $64.50LOTTOMay 5 ......... 9-21-37-38-39-47 May 2 ....... 29-32-38-42-44-49 Apr. 28 ..... 14-16-17-19-25-35 € € € PAYOFF FOR May 5 0 6-digit winners $7.5 million 13. 5-digit winners $6,507.50 1,046 .4-digit winners $74.00POWERBALLMay 5 ............ 14-29-36-57-61 Powerball .......................... 17 May 2 ............. 5-14-31-40-50 Powerball ........................... 6 € € € PAYOFF FOR May 5 0 ..... 5 of 5 + PB $215 Million 0 .................. 5 of 5 $1 Million 1 ............. 4 of 5 + PB $50,000 31 ......................... 4 of 5 $100 ESTIMATED JACKPOT $233 millionMEGA MILLIONSMay 8 .............................. late Mega Ball ....................... late May 4 ................ 4-5-10-12-18 Mega Ball .......................... 21 € € € PAYOFF FOR May 0 .....5 of 5 + MB $143 Million 0 ...................5 of 5 $1 Million 4 ............ 4 of 5 + MB $10,000 81 ........................ 4 of 5 $500 ESTIMATED JACKPOT $40 million SPORTS ON TVStaff ReportsThe Charlotte Stone Crabs road woes continued Tuesday night in a 6-3 loss against the Fort Myers Miracle. Charlotte led 3-1 in the sixth inning when the Miracle struck for three runs and took the lead for good. Stone Crabs starting pitcher Willy Ortiz was cruising through five innings before he hit some trouble in the sixth. Ortiz allowed a home run and a walk in the sixth before handing things over to reliever Adrian Navas. But Navas was unable to stop the bleeding when he allowed a two-run, go-ahead home run to Jaylin Davis which made it a 4-3 game. Lucius Fox hit a leadoff home run … his first of the season … to open the game for the Stone Crabs. He finished his day with a pair of hits. Robbie Tenerowicz, Jesus Sanchez and Tristan Gray all also had two-hit games. Sanchez and Peter Maris each had an RBI in the loss. Navas allowed a total of three runs on five hits and a walk in relief.Please note: Some lottery numbers were not available due to early deadlines on Tuesday. MLB BASEBALL 1 p.m. MLB „ Regional coverage, Cleveland at Milwaukee OR N.Y. Mets at Cincinnati (12:30 p.m.) 4 p.m. MLB „ Regional coverage, L.A. Angels at Colorado OR Houston at Oakland (3:30 p.m.; games joined in progress) 7 p.m. ESPN „ Boston at N.Y. Yankees 10 p.m. MLB „ Regional coverage, Arizona at L.A. Dodgers OR Washington at San Diego (joined in progress) NBA BASKETBALL 8 p.m. TNT „ NBA playoffs, Eastern Conference, semi“ nal, Game 5, Philadelphia at Boston SOCCER 3 p.m. NBCSN „ Premier League, Manchester City vs. Brighton & Hove Albion 7:30 p.m. FS1 „ MLS, Seattle at Toronto M i LB: Miracle 6, Stone Crabs 3Charlotte drops another on roadSUN FILE PHOTO BY TOM ONEILLCharlotte Stone Crabs starter Willy Ortiz pitched Wednesday night against the Fort Myers Miracle. AP PHOTOTampa Bay Rays relief pitcher Ryne Stanek delivers to the Atlanta B raves during the seventh inning Tuesday in St. Petersburg. AP PHOTOTampa Bay Rays Blake Snell goes into his delivery to the Atlant a Braves during the first inning Tuesday in St. Petersburg. MLB: Braves 1, Rays 0Acuna homers in Braves win over RaysBy STEVE REEDAssociated PressCHARLOTTE, N.C. „ Michael Jordan has his guy. The Hornets owner has finalized a deal to hire San Antonio Spurs assistant coach James Borrego as Charlottes next head coach, according to people familiar with the situation. The people spoke to The Associated Press on Tuesday on condition of anonymity because the Hornets havent officially announced the hiring. A news conference is expected in the next few days. The 40-year Borrego has spent 15 years an NBA assistant coach, 10 of those with San Antonio under Gregg Popovich. He has been a part of two NBA championship teams „ in 2005 and 2007. He also was an assistant with the New Orleans Hornets, well before the team moved back to Charlotte. This will be his first head coaching job. However, he did serve as an interim coach with the Orlando Magic late in 2015-16 season after Jacque Vaughn was fired. The Hornets are in the midst of a major change in the organization. Jordan fired general manager Rich Cho midway through last season and hired Mitch Kupchak to replace him in April. Kupchak fried Steve Clifford as head coach a few days later. Under Clifford, the Hornets went to the playoffs just twice in five seasons and failed to win a playoff series. Among the other NBA assistant coaches to interview for the position were Celtics assistant Jay Larranaga, Raptors assistant Nick Nurse, Spurs assistants Ettore Messina and Ime Udoka, and Blazers assistant David Vanterpol. Former Grizzlies coach David Fizdale also interviewed, but was later hired by the New York Knicks.NBA: HornetsSources: Hornets “ nalize deal with Borrego as coach By DOUG FERGUSONAssociated PressPONTE VEDRA BEACH„ The No. 1 ranking that Dustin Johnson has held for the last 15 months has never been more in jeopardy. Four players behind him „ Justin Thomas, Jon Rahm, Jordan Spieth and Justin Rose „ have a mathematical chance this week at The Players Championship to replace Johnson atop the world ranking. Spieth didnt even know it. Am I one of them?Ž he asked Tuesday. Sweet.Ž He didnt know because he didnt particularly care. He reached No. 1 for the first time with his runner-up finish in the 2015 PGA Championship, and he returned to the top on three more occasions for a total of 26 weeks. Spieth cares more about winning The Players Championship than any ramifications. It was never a goal of mine to hold it a certain length of time,Ž Spieth said. Its almost like a feat, like winning a major. But now its more like ... if I remained No. 2 and won majors, and was No. 1 for a long time and won six, Id take the first one.Ž Spieth represents one of many oddities about this tournament. The Stadium Course at the TPC Sawgrass can be feast or famine for just about anyone. Tiger Woods, the only player to win the tournament in March and May, also has had eight finishes outside the top 20. He has only five top 10s in his 16 appearances. Remember that dynamic finish from Rickie Fowler when he won in 2015? He has missed the cut in four of his eight starts. Spieth, meanwhile, played for the first time in 2014 and didnt make a bogey until the 59th hole of the tournament. He tied for fourth that year. His next three trips all ended on Friday. I dont have a great history the last few years here,Ž Spieth said. But I also have played the course really well before and had a chance to win.Ž Thomas tied for third two years ago when he closed with a 65.GOLF: The Players ChampionshipJohnson hanging on to No. 1 by a thread at The Players

PAGE 35

Miles said he favors that proposal as well, but he sees a potential problem. He currently has two rising seniors who have declared for the June 21 draft without signing an agent, and they have until May 30 to pull out of draft consideration and retain their eligibility. If the recommendation were in place now, and those players stayed in the draft pool but werent selected, their status for next season might not be known until well into the summer. That, Miles said, could present a roster-management issue. Typically, a coach has a good idea if any of his underclassmen will be drafted, and he can plan for that. But what if the undrafted player decides not to return to school after the draft and chooses to pursue opportunities in the G League or overseas? I think you need a clear conversation with the student-athlete and his family asking What are your intentions?Ž Miles said. Those are things that should be decided earlier than June 21.Ž The baseball agentadviser rule, as it applies to the power-five conferences, changed in 2016. As part of the autonomy movement, high school players who are drafted are permitted to hire an agent for contract negotiations, but the relationship must be severed if the player decides to enroll in college. Conferences outside the power five are allowed to adopt that rule if they choose. Previously, advisers could not perform agent duties such as negotiating a contract whether for a high school player or a player whos drafteligible in his third year at a four-year school. Skoug said he knew he needed help sorting out the MLB draft process as he neared his senior season at Libertyville (Illinois) High. His high school coach recommended a friend, Scott Pucino, who heads the baseball division for Octagon sports and entertainment agency. Pucino gave Skoug tips on how to word answers on the multitude of questionnaires sent by major league clubs, explained what life would be like in a rookie league if he chose to turn pro and stressed the importance of finding an experienced and trusted wealth manager. The Skoug family paid a few hundred dollars for Pucinos services „ inconsequential for what we got,Ž said Evans father, John Skoug. We had 28 of the 30 major-league teams march through our living room and asking a bunch of questions. We didnt know what to really expect,Ž John said. You hear stuff from Person X and Person Y, and each of these scouts will tell you, but Id rather have an independent party telling me whats going on.Ž The most important conversation dealt with setting the minimum amount of money it would take for Evan Skoug to sign. Only he and his family could make that decision, but Pucino had input. The question for Evan: life-changing money, what was that going to be?Ž Pucino said. The thing I tell these players is if you dont make it, at least you have three years of college education done. So for (MLB) to buy you out of that college education „ even though theres a scholarship program (through clubs) „ it should be a pretty good amount of money. Its easy to finish a year if youre drafted as a junior. Its not the same to be 28 or 29 and now do three or four years of college.Ž Evan set his price at $1.5 million „ more than any club was willing to pay. He was drafted in the 34th round by the Washington Nationals, what he called a courtesy pick.Ž The Nationals wanted to follow my career at TCU, so it was nice to hear my name get called and to be drafted,Ž he said. But once I heard that the number wasnt going to be there, my mind was totally set on college.Ž At TCU, Skoug started 198 of 199 games, batted .286 with 36 homers and 168 RBIs and was the 2017 Big 12 co-player of the year. His draft stock rose accordingly. He was picked in the seventh round last year by the Chicago White Sox and signed for $300,000. He now plays for the Kannapolis (North Carolina) Intimidators in the Class A South Atlantic League. Pucino „ who represents Seattles Felix Hernandez, the New York Mets Asdrubal Cabrera and the Chicago Cubs Ben Zobrist, among others „ went from being Skougs adviser to agent. I would have been very confused and out of the loop as to what was going on throughout the upcoming months of the (2014) draft without Scott,Ž Evan said. He did a great job of preparing me and my family for what was coming, so that was a big help to us, because we had no idea.Ž He wasnt really being recruited,Ž Mullen said. There was something about this kid that I love.Ž Demps scored 25 touchdowns in his Gators career and had a brief stint with the Bucs. An even better example is Chris Jones, a defensive lineman Mullen coached at Mississippi State. The Bulldogs dont have the recruiting power of UF or Alabama, so they had to discover and attract top players differently. Mullens staff found out about Jones when assistant John Hevesy stopped by his high school in Houston, Miss. A coach there told Hevesy about this big talent „ a basketball player who didnt play football the year before but planned to play this fall. Hevesy stayed for practice and was impressed. Hevesy, Mullen said, was the only recruiter who saw Jones that spring. He committed to Mississippi State before he even had a profile on Rivals or Scout or 247,Ž Mullen said. Eventually all those recruiting services found out about him. He finished as a five-star prospect and the nations No. 18 recruit in 2013. Then he played in all 39 games in his Bulldogs career before the Chiefs drafted him in the second round of the 2016 draft. Go find those guys,Ž Mullen said. Theyre out there. Go find them.Ž If you hit every school in the state, your odds of finding them are a lot better. The Sun / Wednesday, May 9, 2018 www.yoursun.com SP Page 3GATORSFrom Page 1 COURSES COURSESTo place your ad here, call 941-429-3110adno=719638 Executive Golf CourseWalk 9 holes for $5.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda The Bucs arent expecting Cappa to make the same small-schoolto-NFL leap that Marpet made three years ago, starting from Day 1. Dirk Koetter called Benenoch the wild cardŽ in March, and hell have a small window to establish himself as a starter before the rookie gets his bearings. 3. DEFENSIVE TACKLE: The easy answer is that the Bucs are going to rotate all across the upgraded defensive line, getting seven or even eight guys regular snaps in the teams most improved position. Again, its veteran vs. rookie „ the Bucs are very high on Beau Allen, signed from the Eagles as a priority in free agency, but they also put their firstround pick into massive 347-pound prospect Vita Vea. First-round picks are expected to be starters, so its more a matter of finding the best way to make optimal use of both (as well as newcomer Mitch Unrein) as complements to Gerald McCoy on the Bucs interior. Is Vea quick enough to play on third downs? Will the new DT depth allow the Bucs to rest McCoy a little more reasonably than in past seasons? This will be an ongoing equation throughout the season with five newcomers meshing acr oss the defensive line in a crucial area for Tampa Bay. 4. CORNERBACK: The Bucs didnt sign any newcomers in free agency, bringing 35-year-old Brent Grimes back for another season to secure one starting job. Even with an upgraded defensive line to give opposing quarterbacks less time to throw, third-year pro Ryan Smith will find a strong push on the opposite side from second-round rookie Carlton Davis, if not fellow second-rounder M.J. Stewart as well. Stewart is more likely to challenge Vernon Hargreaves inside at slot corner, but there are four months to shake out the strengths and best spots for both rookie corners. Tampa Bay specifically hasnt re-signed veteran Robert McClain, who provided depth inside and outside, so theyve made it clear the rookies will find their way onto the field in some fashion. 5. SAFETY: The Bucs didnt add anyone in free agency, but exercised Chris Contes option and re-signed Keith Tandy for familiar options, knowing second-year safety Justin Evans has one starting job locked up. Fourth-rounder Jordan Whitehead from Pittsburgh is a safe bet to make the roster, and like Evans a year ago, his role could steadily rise as he gets more experience and familiarity in the Bucs defense. If Whitehead hasnt impressed in training camp, this is a position where the Bucs could make a late addition, like they did a year ago in former Pro Bowler T.J. Ward, who wasnt resigned. But if Whitehead picks up the defense, hell challenge Tandy for the third safety job, if not Conte for a starting role opposite Evans.BUCSFrom Page 1COLLEGEFrom Page 1 The France family, which owns a majority stake in the nations top auto racing series, remains dedicated to the long term growth of our sport,Ž Dewar wrote in the memo obtained by The Associated Press from a person who shared it on condition of anonymity due to the sensitive nature of the topic. The memo did not specifically address any possible deal by the France family. For over 70 years, the France family has worked hard to invest in the sport of NASCAR, including our recent acquisitions of ARCA,Ž Dewar wrote, referring to the recent purchase of the Automobile Racing Series of America, a lower-tier stock car series that sometimes races in conjunction with NASCAR events. NASCAR has seen ratings and attendance decline in recent seasons and several big-name sponsors have scaled back or pulled out. Lowes, the only sponsor seven-time champion Jimmie Johnson has had in his 18-year career, is leaving at the end of the season. Home Depot, Target, Subway, Dollar General and scores of other sponsors have already exited racing. Title sponsor Monster Energy signed just a oneyear extension through 2019 and NASCAR has said it is re-evaluating its sponsorship structure. Team owners seemed surprised by Mondays report from Reuters citing unidentified sources that the family wished to explore a sale. One owner, who spoke to AP only on condition of anonymity, said France firmly told owners in recent months the series was not for sale. Two weeks earlier, at Talladega Superspeedway, a different team owner told AP he believed the family would listen to offers for NASCAR. Television ratings have continued to drop over the past decade and the retirements of Jeff Gordon, Dale Earnhardt Jr., Tony Stewart, Danica Patrick and Carl Edwards may have contributed to fans tuning out. But at-track attendance has also suffered and the three public companies that own tracks where NASCAR races are held have all reported attendance revenue declines. Despite its woes, NASCAR remains one of the strongest brand franchises in America,Ž said Larry Chiagouris, a marketing professor at Pace University if New York. Seeking to get a measure of its value now is a smart idea because we are witnessing the merging of entertainment and advertising assets at a pace not seen in several years. There could be many potential buyers, particularly media conglomerates and, yes, even some of the tech titans that could incorporate NASCAR into larger marketing and media programs and initiatives.Ž Greg Portell, lead partner at global consulting firm A.T. Kearney, based in Chicago, said it was possible NASCARs owners are simply getting feedback on its value. He agreed that private firms or big entertainment companies would make the most sense as a buyer, an AEG or an IMG.Ž From an outsiders view looking at NASCAR, their value proposition to marketers for a long time was, we have great visibility, we have great enthusiastic fans and thats why you should spend money,Ž he said. But in todays world, the value is much more around the potential to really create lifestyle marketing. So those drivers and those athletes are no different than movie entertainers or musicians, rock stars, really, and if you look at the way those businesses have gone, companies are really trying to lock up those talents in 360degree deals. So you can start seeing how they can monetize a drivers likeness on social media, on product merchandise, not just on the brand that goes on the car.ŽNASCARFrom Page 1AP FILE PHOTOBill France Sr., left, and Bill France Jr. talk in Daytona Beach on Jan. 11, 1972. NASCAR was founded by Bill France Sr., and handed down to his sons, Bill France Jr., and Jim.

PAGE 36

Page 4 SP www.yoursun.com Wednesday, May 9, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston259.735„„6-4W-311-414-5 NewYork2410.7061„9-1W-614-510-5 Toronto1917.528725-5L-19-810-9 TampaBay1517.469946-4L-18-87-9 Baltimore826.23517122-8L-65-103-16 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland1717.500„„3-7L-311-86-9 Minnesota1517.469146-4W-57-78-10 Detroit1420.412364-6L-28-86-12 KansasCity1123.324696-4W-16-135-10 Chicago923.2817103-7L-33-136-10 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY LosAngeles2113.618„„5-5W-18-1013-3 Houston2215.595„5-5W-110-912-6 Seattle2014.58816-4W-18-812-6 Oakland1817.514335-5L-111-77-10 Texas1423.378884-6W-16-158-8 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta1914.576„„6-4L-38-711-7 Philadelphia1915.5594-6W-112-57-10 NewYork1815.545113-7W-17-1011-5 Washington1917.528118-2W-210-109-7 Miami1321.382666-4L-17-116-10 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY St.Louis2014.588„„5-5L-212-78-7 Milwaukee2015.571„4-6L-19-811-7 Pittsburgh1916.543115-5W-110-59-11 Chicago1715.531215-5W-19-68-9 Cincinnati827.22912123-7L-34-154-12 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona2311.676„„6-4W-213-610-5 Colorado2015.5713„7-3W-55-715-8 SanFrancisco1916.543417-3L-110-79-9 LosAngeles1519.441844-6L-27-88-11 SanDiego1323.3611174-6L-17-146-9 MAJORLEAGUEBASEBALL T WINS7,CARDINALS1MINNESOTAABRHBIBBSOAVG. Morrison1b501100.183 Dozier2b511001.225 Keplercf411011.274 Escobar3b512200.313 Rosariolf532000.291 Grossmanrf301220.213 Garverc301000.256 A drianzass311100.211 Odorizzip100001.000 Presslyp000000--b-LaMarreph100001.324 Rogersp000000--Hughesp000000--T OTALS35710634 S T.LOUISABRHBIBBSOAVG. Carpenter2b400000.152 DeJongss400002.250 Martinez1b-rf311110.287 Ozunalf300000.246 Fowlerrf300002.151 Brebbiap000000--Badercf300001.250 Garcia3b200011.211 Penac-1b301000.176 Martinezp000000.200 a-Gyorkoph100000.324 T uivailalap000000--Lyonsp000000--Kellyc100001.000 T OTALS2712127 MINNESOTA010121200„7100 S T.LOUIS100000000„123 a-”iedoutforMartinezinthe5th.b-struck outforPresslyinthe8th. E„Martinez(5),Ozuna(2),Garcia(2). LOB„Minnesota8,St.Louis2.2B„Kepler (11),Grossman(7).HR„Escobar(7),off Lyons;Martinez(4),offOdorizzi.RBIs„ Morrison(13),Escobar2(20),Grossman 2(13),Adrianza(3),Martinez(19).SB„ A drianza(2).CS„Garcia(1).SF„Adrianza. S „Odorizzi2,Martinez. Runnersleftinscoringposition„Minnesota 5 (Morrison2,Grossman,Garver,Odorizzi); S t.Louis1(DeJong).RISP„Minnesota4for 10;St.Louis0for2. GIDP„Dozier. DP„St.Louis1(Garcia,Carpenter, Martinez). MINNESOTAIPHRERBBSONPERA Odorizzi,W,3-252 112393 3.83 Pressly20 000225 0.92 Rogers10 000211 6.75 Hughes10 000087.00 S T.LOUISIPHRERBBSONPERA Martinez,L,3-254 423285 1.62 T uivailala12 110018 3.86 Lyons12220013 6.17 Brebbia22 000225 0.00 HBP„Martinez(Garver). Umpires„Home,TimTimmons;First,Rob Drake;Second,SeanBarber;Third,Mike Winters. T „2:54.A„39,253(45,538).MARINERS5,BLUEJAYS0 S EATTLEABRHBIBBSOAVG. Gordoncf513000.353 S egurass500002.280 Cano2b412110.290 Cruzdh402110.255 S eager3b501002.239 Hanigerrf300100.289 Healy1b412001.262 Zuninoc411200.185 Gamellf311010.178 T OTALS37512535 T ORONTOABRHBIBBSOAVG. Hernandezrf400002.247 Donaldson3b400002.211 Solarte2b300001.264 Smoak1b200010.252 Pillarcf300000.309 Martinc300000.139 Moralesdh200010.148 GurrielJr.ss300001.224 Alfordlf200011.167 TOTALS2600037 SEATTLE002210000„5120 TORONTO000000000„001 E„Smoak(1).LOB„Seattle9,Toronto 2.2B„Gordon(8).HR„Zunino(5),off Stroman.RBIs„Cano(19),Cruz(17), Haniger(28),Zunino2(12).SB„Gordon (15).SF„Haniger. Runnersleftinscoringposition„Seattle 4(Segura,Cruz,Zunino2);Toronto1 (Donaldson).RISP„Seattle2for10;Toronto 0for2. Runnersmovedup„Cano,Gordon,Segura. GIDP„Cruz,Pillar. DP„Seattle1(Seager,Cano,Healy); Toronto1(Smoak). SEATTLEIPHRERBBSONPERA Paxton,W,2-190 003799 3.40 TORONTOIPHRERBBSONPERA Stroman,L,0-559 552288 7.71 Mayza.21001020 4.15 Petricka1.10 000215 3.38 Loup11000113 4.61 Axford11 000012 1.56 Inheritedrunners-scored„Petricka2-0. Umpires„Home,JamesHoye;First,Quinn Wolcott;Second,JeffKellogg;Third,Marvin Hudson. T„2:19.A„20,513(53,506).LEADERSAMERICANLEAGUE BATTING: Betts,Boston, .355;Simmons,LosAngeles,.350;Martinez,Boston, .349;Machado,Baltimore, .346;Lowrie,Oakland,.345; Gordon,Seattle,.343;Trout, LosAngeles,.336;Smith, TampaBay,.330;Castellanos, Detroit,.324;Cabrera,Detroit, .323. RUNS: Betts,Boston,36; Springer,Houston,32;Trout, LosAngeles,29;Gregorius, NewYork,27;Judge,New York,26;Lindor,Cleveland, 26;Gardner,NewYork,25; Semien,Oakland,25;Correa, Houston,24;Stanton,New York,24. RBI: Lowrie,Oakland,31; KDavis,Oakland,30;Gregorius,NewYork,30;GSanchez, NewYork,28;Haniger, Seattle,27;Machado,Baltimore,27;Martinez,Boston, 27;Betts,Boston,26;3tied at25. HITS: Altuve,Houston,48; Lowrie,Oakland,48;Gordon, Seattle,46;Machado,Baltimore,45;Springer,Houston, 45;Castellanos,Detroit,44; Martinez,Boston,44;Pillar, Toronto,42;Simmons,Los Angeles,42;Trout,LosAngeles,42. DOUBLES: Escobar,Minnesota,15;Pillar,Toronto,15; Andujar,NewYork,12;Betts, Boston,12;Correa,Houston, 12;Bregman,Houston,11; Kepler,Minnesota,11;8tied at10. TRIPLES: Benintendi,Boston, 3;Candelario,Detroit,3; Castellanos,Detroit,3;Chapman,Oakland,3;YSanchez, Chicago,3;11tiedat2. HOMERUNS: Betts,Boston, 13;Gallo,Texas,12;Trout,Los Angeles,12;Gregorius,New York,10;Haniger,Seattle,10; 7tiedat9. STOLENBASES: Gordon, Seattle,14;Anderson, Chicago,10;Smith,Tampa Bay,8;RDavis,Cleveland,7; Merri“eld,KansasCity,7; DeShields,Texas,6;Garcia, Chicago,6;Pillar,Toronto,6; Trout,LosAngeles,6;5tied at5. PITCHING: Kluber,Cleveland, 5-1;Porcello,Boston,5-0; Severino,NewYork,5-1;13 tiedat4. ERA: Verlander,Houston, 1.17;Cole,Houston,1.42; Manaea,Oakland,1.63;Sale, Boston,2.02;Severino,New York,2.11;Porcello,Boston, 2.14;Morton,Houston,2.16; Kluber,Cleveland,2.41; Lopez,Chicago,2.43;Bauer, Cleveland,2.53. STRIKEOUTS: Cole,Houston, 77;Verlander,Houston,70; Sale,Boston,63;Paxton, Seattle,60;Bauer,Cleveland, 54;Happ,Toronto,53;Kluber, Cleveland,53;Hamels,Texas, 52;Severino,NewYork,52; McCullers,Houston,49. NATIONALLEAGUE BATTING: Markakis,Atlanta, .344;Herrera,Philadelphia, .341;Pham,St.Louis,.323; Cabrera,NewYork,.320; Posey,SanFrancisco,.317; Arenado,Colorado,.315; Dickerson,Pittsburgh,.315; Castro,Miami,.307;Freeman,Atlanta,.307;Pollock, Arizona,.306. RUNS: Albies,Atlanta,33; Harper,Washington,29; Blackmon,Colorado,28; Baez,Chicago,24;Freeman, Atlanta,24;Hernandez, Philadelphia,24;Marte,Pittsburgh,24;Pham,St.Louis, 24;CTaylor,LosAngeles,24; Bellinger,LosAngeles,23. RBI: Baez,Chicago,32;Pollock,Arizona,29;Harper, Washington,28;Cespedes, NewYork,27;Franco,Philadelphia,26;Freeman,Atlanta, 25;Markakis,Atlanta,25; Albies,Atlanta,24;Dickerson, Pittsburgh,24;2tiedat23. HITS: Markakis,Atlanta,45; Herrera,Philadelphia,42; Albies,Atlanta,41;Cabrera, NewYork,41;Castro,Miami, 39;Dickerson,Pittsburgh,39; Freeman,Atlanta,39;Peraza, Cincinnati,39;Turner,Washington,39;3tiedat38. DOUBLES: Albies,Atlanta,13;Freeman,Atlanta,12;Kendrick,Washington,12;Hosmer, SanDiego,11;Bryant,Chicago,10;Cabrera,NewYork, 10;Dickerson,Pittsburgh, 10;Hoskins,Philadelphia,10; Mercer,Pittsburgh,10;11 tiedat9. TRIPLES: Marte,Pittsburgh, 4;Baez,Chicago,3;Pollock, Arizona,3;16tiedat2. HOMERUNS: Harper, Washington,12;Blackmon, Colorado,11;Adams,Washington,10;Albies,Atlanta,10; Baez,Chicago,10;Pollock, Arizona,10;Villanueva,San Diego,9;Arenado,Colorado, 8;6tiedat7. STOLENBASES: Inciarte, Atlanta,13;Turner,Washington,12;MTaylor,Washington, 10;Cain,Milwaukee,8; Marte,Pittsburgh,8;Pollock, Arizona,8;Pham,St.Louis,7; Story,Colorado,7;Hernandez,Philadelphia,6;Villar, Milwaukee,6. PITCHING: Scherzer,Washington,6-1;12tiedat4. ERA: Martinez,St.Louis, 1.62;Scherzer,Washington, 1.74;deGrom,NewYork, 1.87;Bettis,Colorado,2.05; Corbin,Arizona,2.15;Nola, Philadelphia,2.17;Gonzalez, Washington,2.33;Williams, Pittsburgh,2.63;Garcia, Miami,2.68;Mikolas,St. Louis,2.70. STRIKEOUTS: Scherzer, Washington,80;Corbin, Arizona,60;Strasburg,Washington,59;Syndergaard,New York,54;deGrom,NewYork, 54;Kershaw,LosAngeles,48; Smith,Miami,48;Greinke, Arizona,47;Martinez,St. Louis,47;Ross,SanDiego,46.THISDATE INBASEBALLMay9 1901: EarlMooreofthe ClevelandIndianspitched ninehitlessinningsagainst theChicagoWhiteSoxbefore givinguptwohitsinthe10th tolose4-2. 1937: ErnieLombardiofthe CincinnatiRedswent6-for-6 ina21-10routofthePhilliesin Philadelphia. 1961: JimGentileoftheBaltimoreOrioleshitconsecutive grandslamsinthe“rstand secondinningsofa13-5rout ofMinnesota. 1973: JohnnyBenchofthe Redshitthreehomerunsoff PhiladelphiasSteveCarlton forthesecondtimeinhis career.Benchdroveinseven runsinCincinnatis9-7victory. 1984: TheChicagoWhite SoxandMilwaukeeBrewers playedfor8hours,6minutes inthelongestgame.After playing17inningsthepreviousday,theteamsmetagain beforearegularlyscheduled game,makingthetotal34 inningsfortwodays.Harold BaineshomeredoffChuck Porterwithoneoutinthe bottomofthe25thfora7-6 victory.TomSeaverwonboth gamesfortheWhiteSox.BOXSCORES ROUNDUP/MATCHUPSMinnesota7,St.Louis1: Jake Odorizziallowedoneearnedrunin “veinningsofworkandEduardo Escobalhitatwo-runhomertopace theTwins. Seattle5,Toronto0: JamesPaxton becamethe“rstCanadian-born pitchersince1945tothrowanohitter,doingitinhishomecountry againsttheBlueJays.Hestruckout sevenandwalkedthree,“nishingthe jobinjust99pitches. LATE BostonatN.Y.Yankees KansasCityatBaltimore AtlantaatTampaBay ClevelandatMilwaukee DetroitatTexas PittsburghatChicagoWhiteSox L.A.AngelsatColorado HoustonatOakland SanFranciscoatPhiladelphia N.Y.MetsatCincinnati MiamiatChicagoCubs ArizonaatL.A.Dodgers WashingtonatSanDiegoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA NewYorkWheeler(R)2-25.793-20-00.00.00 CincinnatiRomano(R)12:35p2-33.963-41-011.04.09 MiamiChen(L)1-14.821-10-00.00.00 ChicagoQuintana(L)2:20p3-24.994-20-00.00.00 SanFran.Stratton(R)3-23.995-20-00.00.00 Phila.Pivetta(R)7:05p1-24.765-20-00.00.00 WashingtonGonzalez(L)4-22.334-31-06.20.00 SanDiegoLucchesi(L)9:10p3-23.133-40-00.00.00 ArizonaCorbin(L)4-02.155-20-210.25.06 LosAngelesWood(L)10:10p0-33.833-43-021.02.57AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA DetroitLiriano(L)3-12.973-30-17.28.22 TexasColon(R)2:05p1-13.292-31-06.11.42 HoustonCole(R)3-11.426-10-00.00.00 OaklandMengden(R)3:35p2-34.304-30-06.03.00 BostonPorcello(R)5-02.146-11-325.03.24 NewYorkTanaka(R)7:05p4-24.615-22-228.22.83 KansasCitySkoglund(L)1-26.843-20-00.00.00 BaltimoreCashner(R)7:05p1-44.891-60-06.00.00 SeattleLeBlanc(L)0-03.571-00-02.09.00 TorontoGarcia(L)7:07p2-26.604-20-00.00.00INTERLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA ClevelandCarrasco(R)4-13.954-30-00.00.00 MilwaukeeGuerra(R)1:10p2-22.333-20-00.00.00 PittsburghWilliams(R)4-22.634-30-00.00.00 Chicago(AL)Lopez(R)2:10p0-22.432-40-00.00.00 LosAn.(AL)Barria(R)2-13.462-10-00.00.00 ColoradoAnderson(L)3:10p2-03.785-20-00.00.00 AtlantaTeheran(R)2-13.655-20-00.00.00 TampaBayYarbrough(L)7:10p2-13.330-10-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. MONDAYSGAMES AmericanLeague Texas7,Detroit6 Houston16,Oakland2 NationalLeague Philadelphia11,SanFrancisco0 N.Y.Mets7,Cincinnati6 ChicagoCubs14,Miami2 Washington8,SanDiego5 Interleague Minnesota6,St.Louis0 THURSDAYSGAMES AmericanLeague BostonatN.Y.Yankees,7:05p.m. KansasCityatBaltimore,7:05p.m. SeattleatToronto,7:07p.m. MinnesotaatL.A.Angels,10:07p.m. NationalLeague SanFranciscoatPhiladelphia,1:05p.m. AtlantaatMiami,7:10p.m. MilwaukeeatColorado,8:40p.m. WashingtonatArizona,9:40p.m. CincinnatiatL.A.Dodgers,10:10p.m. St.LouisatSanDiego,10:10p.m.BASEBALLCALENDARMAY16-17: Ownersmeetings,NewYork. JUNE4: Amateurdraftstarts. JUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. Betts,Bos301103639.355 Simmons,LAA321202242.350 JMartinez,Bos321262244.349 MMachado,Bal341301745.346 Lowrie,Oak341391648.345 DGordon,Sea331342046.343 Trout,LAA341252942.336 MSmith,TB28911130.330 Castellanos,Det341361844.324 Cabrera,Det26931330.323 NATIONALLEAGUE PlayerGABRHPct. Markakis,Atl331312145.344 OHerrera,Phi331231942.341 Pham,Stl30992432.323 Cabrera,NYM321282241.320 Posey,SF291041433.317 Arenado,Col301081834.315 Dickerson,Pit321241939.315 SCastro,Mia341271939.307 FFreeman,Atl331272439.307 Pollock,Ari331242238.306 ThroughMay7 TheMinnesotaTwinsEduardoEscobar,left,iscongratulatedbythirdbasecoachGeneGlynn(13)afterhittinga two-runhomerunduringtheseventhinningofTuesdaysgameagainsttheSt.LouisCardinals.[JEFFROBERSON/THE ASSOCIATEDPRESS]

PAGE 37

The Sun / Wednesday, May 9, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 20 10 .667 „ Tampa (Yankees) 17 14 .548 3 Lakeland (Tigers) 13 18 .419 7 Clearwater (Phillies) 13 19 .406 8 Florida (Braves) 12 20 .375 9 Dunedin (Blue Jays) 11 20 .355 9 South Division W L Pct. GB Jupiter (Marlins) 21 11 .656 „ Bradenton (Pirates) 19 13 .594 2 Palm Beach (Cardinals) 18 13 .581 2 Charlotte (Rays) 16 16 .500 5 Fort Myers (Twins) 15 17 .469 6 St. Lucie (Mets) 13 17 .433 7 Tuesdays Games Clearwater 2, Lakeland 1 Bradenton 4, Dunedin 2 Palm Beach 4, Jupiter 3, 11 innings Florida 8, St. Lucie 4 Fort Myers 6, Charlotte 3 Daytona 5, Tampa 3 Wednesdays Games Florida at St. Lucie, 10:30 a.m. Tampa at Daytona, 10:35 a.m. Bradenton at Dunedin, 11 a.m. Clearwater at Lakeland, 6:30 p.m. Jupiter at Palm Beach, 6:30 p.m. Charlotte at Fort Myers, 7 p.m. Thursdays Games Charlotte at Jupiter, 6:30 p.m. Florida at Tampa, 6:30 p.m. Fort Myers at Dunedin, 6:30 p.m. Lakeland at St. Lucie, 6:30 p.m. Palm Beach at Bradenton, 6:30 p.m. Daytona at Clearwater, 7 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE CLEVELAND 4, TORONTO 0May 1: Cleveland 113, Toronto 112, OT May 3: Cleveland 128, Toronto 110 May 5: Cleveland 105, Toronto 103 Monday: Cleveland 128, Toronto 93BOSTON 3, PHILADELPHIA 1April 30: Boston 117, Philadelphia 101 May 3: Boston 108, Philadelphia 103 May 5: Boston 101, Philadelphia 98, OT Monday: Philadelphia 103, Boston 92 Today : Philadelphia at Boston, 8 p.m. x-Friday : Boston at Philadelphia, 8 p.m. x-Sunday, May 13: Philadelphia at Boston, TBDWESTERN CONFERENCE HOUSTON 4, UTAH 1April 29: Houston 110, Utah 96 May 2: Utah 116, Houston 108 May 4: Houston 113, Utah 92 Sunday: Houston 100, Utah 87 Tuesday: Houston 112, Utah 102 ROCKETS 112, JAZZ 102UTAH (102) Ingles 5-10 0-0 12, Crowder 2-11 1-2 6, Gobert 5-9 2-4 12, Mitchell 9-17 4-5 24, ONeale 6-10 4-4 17, Favors 3-3 0-1 6, Jerebko 1-1 0-0 3, Neto 0-5 0-0 0, Burks 7-15 5-5 22. Totals 38-81 16-21 102. HOUSTON (112) Ariza 1-4 0-0 2, Tucker 7-9 0-0 19, Capela 1-2 3-4 5, Paul 13-22 7-8 41, Harden 7-22 3-4 18, Mbah a Moute 3-5 1-1 8, Nene 3-4 0-0 6, Gordon 2-8 0-0 5, Green 3-7 0-0 8. Totals 40-83 14-17 112. UTAH 16 30 32 24 „ 102 HOUSTON 21 33 21 37 „ 112 3-Point Goals„Utah 10-28 (Burks 3-5, Ingles 2-6, Mitchell 2-7, Jerebko 1-1, ONeale 1-2, Crowder 1-5, Neto 0-2), Houston 18-39 (Paul 8-10, Tucker 5-7, Green 2-6, Mbah a Moute 1-2, Gordon 1-5, Harden 1-7, Ariza 0-2). Fouled Out„None. Rebounds„Utah 41 (Gobert 9), Houston 40 (Paul 7). Assists„ Utah 24 (Mitchell 9), Houston 21 (Paul 10). Total Fouls„Utah 18, Houston 18. A„18,055 (18,055).GOLDEN STATE 3, NEW ORLEANS 1April 28: Golden State 123, New Orleans 101 May 1: Golden State 121, New Orleans 116 May 4: New Orleans 119, Golden State 100 Sunday: Golden State 118, New Orleans 92 Tuesday: New Orleans at Golden State, late x-Thursday : Golden State at New Orleans, TBD x-Monday, May 14: New Orleans at Golden State, TBDLATE MONDAYS PLAYOFFS BOXES CAVALIERS 128, RAPTORS 98TORONTO (93) Miles 5-11 3-4 13, Anunoby 1-3 0-0 2, Ibaka 5-8 0-0 12, Lowry 2-7 0-0 5, DeRozan 5-11 3-4 13, Powell 2-5 1-2 5, Siakam 3-4 3-3 9, Nogueira 0-0 0-0 0, Poeltl 0-3 0-0 0, Valanciunas 7-14 4-6 18, Wright 4-7 2-2 10, Brown 0-1 1-2 1, VanVleet 2-5 0-0 5. Totals 36-79 17-23 93. CLEVELAND (128) Smith 6-6 0-0 15, James 12-19 5-8 29, Love 8-13 5-6 23, Hill 5-8 2-2 12, Korver 6-8 0-0 16, Nance Jr. 4-4 0-0 8, Green 3-7 0-0 8, Osman 2-5 0-0 5, Zizic 0-3 0-0 0, Thompson 2-3 1-1 5, Calderon 0-0 2-2 2, Clarkson 2-8 1-1 5. Totals 50-84 16-20 128. TORONTO 26 21 25 21 „ 93 CLEVELAND 30 33 37 28 „ 128 3-Point Goals„Toronto 4-15 (Ibaka 2-3, VanVleet 1-3, Lowry 1-4, Anunoby 0-1, Wright 0-1, Powell 0-1, Miles 0-2), Cleveland 12-26 (Korver 4-5, Smith 3-3, Love 2-4, Green 2-6, Osman 1-3, Hill 0-1, Clarkson 0-1, James 0-3). Fouled Out„None. Rebounds„Toronto 32 (DeRozan, Valanciunas 5), Cleveland 37 (James 8). Assists„Toronto 19 (Lowry 10), Cleveland 29 (James 11). Total Fouls„ Toronto 24, Cleveland 21. Ejected„DeRozan. A„20,562 (20,562).76ERS 103, CELTICS 92BOSTON (92) Tatum 7-16 4-4 20, Horford 4-6 2-2 10, Baynes 2-7 3-4 9, Rozier 4-11 2-4 11, Smart 5-12 3-4 14, Ojeleye 0-0 0-0 0, Nader 0-0 0-2 0, Morris 6-15 2-3 17, Yabusele 0-0 0-0 0, Monroe 1-2 1-1 3, Larkin 0-0 0-0 0, Brown 2-6 2-2 8. Totals 31-75 19-26 92. PHILADELPHIA (103) Redick 3-11 0-2 7, Saric 9-17 6-6 25, Embiid 6-15 1-2 15, Simmons 6-15 7-8 19, McConnell 9-12 0-1 19, Covington 1-7 0-0 3, Ilyasova 2-7 2-3 6, Anderson 0-0 0-0 0, Belinelli 2-10 4-4 9. Totals 38-94 20-26 103. BOSTON 22 21 22 27 „ 92 PHILADELPHIA 21 26 29 27 „ 103 3-Point Goals„Boston 11-32 (Morris 3-6, Brown 2-5, Baynes 2-6, Tatum 2-6, Smart 1-2, Rozier 1-6, Horford 0-1), Philadelphia 7-26 (Embiid 2-5, McConnell 1-1, Saric 1-3, Belinelli 1-3, Covington 1-5, Redick 1-7, Ilyasova 0-2). Fouled Out„None. Rebounds„Boston 43 (Horford 10), Philadelphia 53 (Embiid, Simmons 13). Assists„Boston 16 (Tatum 4), Philadelphia 24 (McConnell, Simmons 5). Total Fouls„Boston 28, Philadelphia 23. Technicals„Rozier, Brown, Boston coach Brad Stevens, Embiid. A„20,936 (21,600).INDIVIDUAL PLAYOFF STATISTICSThrough May 7: SCORING G FG FT PTS. AVG. James, CLE 11 140 82 377 34.3 Harden, HOU 9 83 69 267 29.7 Davis, NOR 8 93 46 237 29.6 Westbrook, OKC 6 64 33 176 29.3 Durant, GOL 9 92 54 256 28.4 Wall, WAS 6 56 40 156 26.0 Antetokounmpo, MIL 7 69 38 180 25.7 McCollum, POR 4 40 10 101 25.2 Middleton, MIL 7 67 14 173 24.7 George, OKC 6 49 31 148 24.7 Mitchell, UTA 10 93 35 244 24.4 Aldridge, SAN 5 37 41 118 23.6 Holiday, NOR 8 77 18 186 23.2 Beal, WAS 6 49 20 139 23.2 Oladipo, IND 7 53 30 159 22.7 DeRozan, TOR 10 87 43 227 22.7 Thompson, GOL 9 74 15 189 21.0 Embiid, PHL 7 51 34 144 20.6 Paul, HOU 9 70 22 177 19.7 FG PERCENTAGE FG FGA PCT. Gobert, UTA 50 75 .667 Capela, HOU 63 99 .636 Scott, WAS 26 41 .634 Turner, IND 33 54 .611 Favors, UTA 39 65 .600 Young, IND 36 60 .600 Middleton, MIL 67 112 .598 Horford, BOS 71 119 .597 Adams, OKC 27 46 .587 Sabonis, IND 36 62 .581 REBOUNDS G OFF DEF TOT AVG. Towns, MIN 5 15 52 67 13.4 Capela, HOU 9 40 77 117 13.0 Embiid, PHL 7 20 70 90 12.9 Davis, NOR 8 22 80 102 12.8 Westbrook, OKC 6 11 61 72 12.0 Green, GOL 9 22 79 101 11.2 Gobert, UTA 10 39 70 109 10.9 Valanciunas, TOR 10 30 75 105 10.5 Love, CLE 11 25 86 111 10.1 Mirotic, NOR 8 9 70 79 9.9 ASSISTS G AST AVG. Rondo, NOR 8 103 12.9 Wall, WAS 6 69 11.5 Green, GOL 9 81 9.0 James, CLE 11 99 9.0 Lowry, TOR 10 85 8.5 Simmons, PHL 9 71 7.9 Harden, HOU 9 70 7.8 Westbrook, OKC 6 45 7.5 Antetokounmpo, MIL 7 44 6.3 Rozier, BOS 11 67 6.1ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINENew York -115 at Cincinnati +105 at Chicago -222 Miami +202 at Philadelphia -121 San Francisco +111 Washington -122 at San Diego +112 at Los Angeles -115 Arizona +105American Leagueat Texas -122 Detroit +112 Houston -172 at Oakland +160 at Baltimore -131 Kansas City +121 at New York -170 Boston +158 at Toronto -120 Seattle +110InterleagueCleveland -144 at Milwaukee +134 Pittsburgh -121 at Chicago WS+111 at Colorado -144 LA Angels +134 Atlanta -113 at Tampa Bay +103NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG Philadelphia 1 204 at BostonNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Nashville -148 Winnipeg +138 Updated odds available at Pregame.comPRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON 4, PITTSBURGH 2April 26: Pittsburgh 3, Washington 2 April 29: Washington 4, Pittsburgh 1 May 1: Washington 4, Pittsburgh 3 May 3: Pittsburgh 3, Washington 1 May 5 : Washington 6, Pittsburgh 3 Monday: Washington 2, Pittsburgh 1, OTTAMPA BAY 4, BOSTON 1April 28: Boston 6, Tampa Bay 2 April 30: Tampa Bay 4, Boston 2 May 2: Tampa Bay 4, Boston 1 May 4: Tampa Bay 4, Boston 3, OT Sunday: Tampa Bay 3, Boston 1 WESTERN CONFERENCE WINNIPEG 3, NASHVILLE 3April 27: Winnipeg 4, Nashville 1 April 29: Nashville 5, Winnipeg 4, 2OT May 1: Winnipeg 7, Nashville 4 May 3: Nashville 2, Winnipeg 1 May 5: Winnipeg 6, Nashville 2 Monday: Nashville 4, Winnipeg 0 Thursday : Winnipeg at Nashville, 8 p.m.VEGAS 4, SAN JOSE 2April 26: Vegas 7, San Jose 0 April 28: San Jose 4, Vegas 3, 2OT April 30: Vegas 4, San Jose 3, OT May 2: San Jose 4, Vegas 0 May 4: Vegas 5, San Jose 3 Sunday : Vegas 3, San Jose 0 ECHL PLAYOFF GLANCEAll Times Eastern Division Finals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 4, 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 6, Manchester 0 Monday, May 7: Adirondack 3, Manchester 2, OT South Division Florida 4, Orlando 1 Friday, April 27: Florida 4, Orlando 1 Saturday, April 28: Florida 5, Orlando 1 Thursday, May 3: Florida 5, Orlando 1 Friday, May 4: Orlando 5, Florida 3 Sunday, May 6: Florida 5, Orlando 2 Western Conference Central Division Fort Wayne 4, Toledo 2 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: Fort Wayne 3, Toledo 1 Saturday, May 5: Fort Wayne 4, Toledo 1 Tuesday, May 8: Fort Wayne 4, Toledo 2 Mountain Division Colorado 4, 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 1, Idaho 0, OT Conference Finals (Best-of-7; x-if necessary) Eastern Conference Adirondack vs. Florida Friday, May 11: Adirondack at Florida, 7:30 p.m. Saturday, May 12: Adirondack at Florida, 7:00 p.m. Wednesday, May 16: Florida at Adirondack, 7:00 p.m. Friday, May 18: Florida at Adirondack, 7:00 p.m. x-Saturday, May 19: Florida at Adirondack, 7:00 p.m. x-Monday, May 21: Adirondack at Florida, 7:30 p.m. x-Wednesday, May 23: Adirondack at Florida, 7:30 p.m.GOLFUPCOMING TOURNAMENTSPGA TOUR THE PLAYERS CHAMPIONSHIPSite: Ponte Vedra Beach, Fla. Course: TPC Sawgrass (Players Stadium). Yardage: 7,189. Par: 72. Purse: $10.5 million. Winners share: $1,890,000. Television: Thursday-Friday, 1-7 p.m. (Golf Channel); Saturday-Sunday, 2-7 p.m. (NBC Sports). Defending champion: Si Woo Kim. Last week: Jason Day won the Wells Fargo Championship. FedEx Cup leader: Justin Thomas. Notes: Tiger Woods is back at the TPC Sawgrass for the “ rst time in three years. He is the only player to have won The Players Championship when it was held in March (2001) and May (2013). ... This is the “ nal year The Players is held in May. It moves next season to March, a week after the Arnold Palmer Invitational and a week before the Valspar Championship. ... Going into the week, The Players has all of the top 50 in the world ranking. The last tournament to have had that was the 2016 U.S. Open at Oakmont. ... Among the “ rst-time players is Xander Schauffele, who won the Tour Championship last year. ... The winner receives a threeyear exemption to the Masters, U.S. Open and British Open. ... The winner receives $1,890,000, which is more than Arnold Palmer made in the 734 tournaments he played in his career. ... Tim Clark (2010) and Craig Perks (2002) are the only players to make this their “ rst PGA Tour victory. ... Only 11 winners in the 44-year history of The Players have yet to win a ma j or. Next week: AT&T Byron Nelson. Online: www.pgatour.comEUROPEAN TOUR ROCCO FORTE SICILIAN OPENSite: Sicily, Italy. Course: Verdura GC. Yardage: 7,217. Par: 71. Purse: 1 million euros. Winners share: 166,667 euros. Television: Thursday-Friday, 4-6 a.m. (Golf Channel); Saturday-Sunday, 4:30-7 p.m. (Golf Channel-tape delay). Defending champion: Alvaro Quiros. Last week: Paul Dunne and Gavin Moynihan of Ireland won the Golfsixes. Race to Dubai leader: Patrick Reed. Notes: Eddie Pepperell of England is the only player from the top 100 in the world ranking in the “ eld. ... Ryder Cup captain Thomas Bjorn is playing for the eighth time this year. He has made three cuts, with his best “ nish a tie for 31st in the Oman Open. ... This is the middle of a three-week stretch on the European Tour in which the total purse is 1 million euros. Next week is a new event called the Belgian Knockout offering minimal prize money, and that leads into back-to-back Rolex Series events at Wentworth and the Italian Open. ... Andy Sullivan, who played in the 2016 Ryder Cup, is playing the tournament for the “ rst time. Sullivan has gone 66 events worldwide since his last victory. Next week: Belgian Knockout. Online: www.europeantour.comWEB.COM TOUR KNOXVILLE OPENSite: Knoxville, Tenn. Course: Fox Den Country Club. Yardage: 7,071. Par: 71. Purse: $550,000. Winners share: $99,000. Television: None. Defending champion: Talor Gooch. Last tournament: Jose de Jesus Rodriguez won the United Leasing & Finance Championship. Money leader: Sungjae Im. Next week: BMW Charity Pro-Am. Online: www.pgatour.com/webcomLPGA TOURLast week: Sung Hyun Park won the Volunteers of America Texas Classic. Next week: Kingsmill Championship. Race to CME Globe leader: Inbee Park. Online: www.lpga.comPGA TOUR CHAMPIONSLast week: Bernhard Langer won the Insperity Invitational. Next week: Regions Tradition. Schwab Cup leader: Bernhard Langer. Online: www.pgatour.com/championsOTHER TOURS MENJapan Golf Tour: Japan PGA Championship, Boso CC, Chiba, Japan. Defending champion: Yusaku Miyazato. Online: www.jgto.org Asian Tour: AB Bank Bangladesh Open, Kurmitola GC, Dhaka, Bangladesh. Defending champion : Jazz Janewattananond. Online: www.asiantour.com Sunshine Tour: Investec Royal Swazi Open, Royal Swazi Spa CC, Mbabane, Swaziland. Defending champion: Peter Karmis. Online: www.sunshinetour.com PGA Tour Australasia: TX Civil & Logistics WA PGA Championship, Kalgoorlie GC, Kalgoorlie, Australia. Defending champion: Dimitrios Papadatos. Online: www.pga.org.au Challenge Tour: Portugal Open, Morgado Golf Resort, Portimao, Portugal. Defending champion: Matt Wallace. Online: www. europeantour.com/challengetour PGA Tour China: Haikou Championship, 3 Miles GC, Hainan, China. Defending champion: New tournament. Online: www.pgatour. com/china PGA Tour Latinoamerica: Costa Rica Classic, Reserva Conchal GC, Guanacaste, Costa Rica. Defending champion: Jose Toledo. Online: www.pgatour.com/la/enWOMENSymetra Tour: Self Regional Healthcare Foundation Womens Health Classic, The Links at Stoney Point, Greenwood, S.C. Defending champion: Celine Boutier. Online: www. symetratour.com Korean LPGA: NH Investment & Securities Ladies Championship, Suwon CC, Suwon, South Korea. Defending champion: Ji-Young Kim. Online: www.klpga.co.kr Japan LPGA: Hoken No Madoguchi Ladies, Fukuoka CC, Fukuoka, Japan. Defending champion: Ai Suzuki. Online: www.lpga.or.jpWORLD GOLF RANKINGThrough May 61. Dustin Johnson USA 9.22 2. Justin Thomas USA 9.14 3. Jon Rahm ESP 8.37 4. Jordan Spieth USA 8.35 5. Justin Rose ENG 7.36 6. Rickie Fowler USA 7.06 7. Jason Day AUS 6.61 8. Rory McIlroy NIR 6.33 9. Hideki Matsuyama JPN 6.08 10. Patrick Reed USA 5.54 11. Brooks Koepka USA 5.43 12. Paul Casey ENG 5.36 13. Sergio Garcia ESP 5.31 14. Tommy Fleetwood ENG 5.24 15. Henrik Stenson SWE 5.06 16. Marc Leishman AUS 4.73 17. Bubba Watson USA 4.64 18. Alex Noren SWE 4.63 19. Phil Mickelson USA 4.58 20. Tyrrell Hatton ENG 4.28 21. Matt Kuchar USA 3.94 22. Pat Perez USA 3.89 23. Brian Harman USA 3.74 24. Kevin Kisner USA 3.69 25. Rafael Cabrera Bello ESP 3.68 26. Ian Poulter ENG 3.38 27. Satoshi Kodaira JPN 3.36 28. Charley Hoffman USA 3.33 29. Xander Schauffele USA 3.30 30. Francesco Molinari ITA 3.20 31. Tony Finau USA 3.17 32. Kiradech Aphibarnrat THA 3.17 33. Louis Oosthuizen SAF 3.15 34. Patrick Cantlay USA 3.05 35. Branden Grace SAF 3.00 36. Gary Woodland USA 2.92 37. Daniel Berger USA 2.84 38. Matthew Fitzpatrick ENG 2.80 39. Cameron Smith AUS 2.80 40. Si Woo Kim KOR 2.78 41. Webb Simpson USA 2.77 42. Bryson DeChambeau USA 2.75 43. Ross Fisher ENG 2.74 44. Adam Hadwin CAN 2.61 45. Li Haotong CHN 2.59 46. Alexander Levy FRA 2.58 47. Kevin Chappell USA 2.56 48. Kyle Stanley USA 2.55 49. Brendan Steele USA 2.54 50. Luke List USA 2.43TRANSACTIONSBASEBALLMajor League BaseballMLB „ Placed Toronto RHP Roberto Osuna on administrative leave after being charged with assault.American LeagueBALTIMORE ORIOLES „ Activated 2B Jonathan Schoop from the 10-day DL. Optioned INF Engelb Vielma to Norfolk (IL). BOSTON RED SOX „ Reinstated OF-INF Brock Holt from the 10-day DL. Optioned INF Tzu-Wei Lin to Pawtucket (IL). CLEVELAND INDIANS „ Activated RHP Oliver Drake. Optioned RHP Alexi Ogando to Columbus (IL). LOS ANGELES ANGELS „ Optioned C Juan Graterol to Salt Lake (PCL). Reinstated C Martin Maldonado from the bereavement list. TEXAS RANGERS „ Activated 3B Adrian Beltre from the 10-day DL. Optioned OF Eliezer lvarez to Frisco (Texas).National LeagueCHICAGO CUBS „ Placed RF Jason Heyward on the seven-day concussion DL. Recalled RHP JenHo Tseng, INF David Bote and LHP Rob Zastryzny from Iowa (PCL). Optioned RHP Cory Mazzoni to Iowa. COLORADO ROCKIES „ Reinstated INF DJ LeMahieu from the 10-day DL. Optioned INF Pat Valaika to Albuquerque (PCL). LOS ANGELES DODGERS „ Reinstated LHP Rich Hill from the 10-day DL. Optioned RHP Brock Stewart to Oklahoma City (PCL). MILWAUKEE BREWERS „ Selected the contract of UTL Nick Franklin from Biloxi (SL). Assigned INF Eric Sogard to Colorado Springs (PCL). Transferred C Stephen Vogt to the 60-day DL. NEW YORK METS „ Traded RHP Matt Harvey to Cincinnati for C Devin Mesoraco. Recalled RHP Corey Oswalt from Las Vegas (PCL). Optioned LHP P.J. Conlon to Las Vegas. PITTSBURGH PIRATES „ Recalled INF-OF Jos Osuna from Indianapolis (IL). ST. LOUIS CARDINALS „ Recalled RHP John Brebbia from Memphis (PCL). Optioned LHP Ryan Sherriff to Memphis. SAN FRANCISCO GIANTS „ Optioned LHP D.J. Shelton to Sacramento (PCL). Recalled RHP Derek Law from Sacramento.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced OF Jonathan Lacroix was transferred from extended spring training to the team. Announced OF J.J. Matijevic was transferred to Buies Creek (Carolina).American AssociationCHICAGO DOGS „ Signed OFs Joe Benson, Shawon Dunston Jr. and Tony Rosselli; RHPs Scott Firth, Josh Goossen-Brown and Michael Wagner; LHP Rich Mascheri; C Wilfredo Rodriguez and INF Kevin Ross. CLEBURNE RAILROADERS „ Signed INF Angelo Gumbs. GARY SOUTHSHORE RAILCATS „ Signed INF Garrett Copeland and RHPs Luis Diaz and Keaton Steele. Traded RHP Luis Diaz to Joliet (FL) to complete an earlier trade. KANSAS CITY T-BONES „ Signed LHP Francisco Gracesqui. ST. PAUL SAINTS „ Released RHP Tyler Warmoth. SIOUX CITY EXPLORERS „ Signed OF Jay Austin. SIOUX FALLS CANARIES „ Released RHP Casey Upperman.Atlantic LeagueLONG ISLAND DUCKS „ Signed OF Emilio Bonifacio. Placed OF Tyler Holt on the reserve/ retired list.Can-Am LeagueROCKLAND BOULDERS „ Signed RHP Tommy Lawrence.BASKETBALLNational Basketball AssociationMINNESOTA TIMBERWOLVES „ Announced the resignation of assistant coach Rick Brunson.Womens National Basketball AssociationWNBA „ Promoted Bethany Donaphin to head of league operations.FOOTBALLNational Football LeagueNFL „ Suspended New Orleans RB Mark Ingram the “ rst four regular season games of 2018 because of a violation of the leagues performance enhancing drug policy. CINCINNATI BENGALS „ Claimed WR KaRaun White off waivers from Seattle. CLEVELAND BROWNS „ Named David Jenkins executive vice president-chief operating of“ cer. DETROIT LIONS „ Waived LB Brandon Chubb. INDIANAPOLIS COLTS „ Signed DE Chris McCain. Waived-injured TE Randall Telfer. KANSAS CITY CHIEFS „ Claimed TE Alex Ellis off waivers from New Orleans. Released DT Stefan Charles. Waived RB Akeem Hunt. Signed DB Step Durham, TE Tejan Koroma, DE Robert McCray, CB Malik Reaves and WR Jordan Smallward. Waived CB Prince Charles Iworah, OT Devondre Seymour and WRs Brandon Shippen and Nelson Spruce. WASHINGTON REDSKINS „ Re-signed G Shawn Lauvao.Canadian Football LeagueEDMONTON ESKIMOS „ Exercised the option year of general manager and vice president of football operations Brock Sunderland, extending him through the 2020 season.HOCKEYNational Hockey LeagueCAROLINA HURRICANES „ Named Rod BrindAmour coach. Announced president Don Waddell will become the full-time general manager. EDMONTON OILERS „ Signed F Tyler Vesel to a one-year contract. NEW JERSEY DEVILS „ Re-signed D Brian Strait to a two-year, two-way contract. NEW YORK ISLANDERS „ Agreed to terms with F Travis St. Denis on a two-year, two-way contract.SOCCERMajor League SoccerATLANTA UNITED „ Signed G Paul Christensen to a short-term agreement. FC DALLAS „ Loaned F Jesus Ferreira to Tulsa (USL).COLLEGESCHATTANOOGA „ Announced the retirement of womens basketball coach Jim Foster. CLEMSON „ Announced mens junior basketball F Jonathan Baehre has transferred from UNC Asheville. IONA „ Named Matthew Glovaski director of athletics. OHIO STATE „ Senior QB Joe Burrow will transfer. SOUTH CAROLINA „ Announced mens graduate G Tre Campbell has transferred from Georgetown.AUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through May 6 1. Kyle Busch, 466 2. Joey Logano, 444 3. Kevin Harvick, 426 4. Clint Bowyer, 380 5. Brad Keselowski, 365 6. Kurt Busch, 358 7. Ryan Blaney, 346 8. Denny Hamlin, 344 9. Martin Truex Jr., 340 10. Kyle Larson, 307 11. Aric Almirola, 304 12. Jimmie Johnson, 268 13. Erik Jones, 253 14. Alex Bowman, 252 15. Chase Elliott, 241 16. Ricky Stenhouse Jr., 239 17. Daniel Suarez, 234 18. William Byron, 225 19. Austin Dillon, 221 20. Ryan Newman, 218NASCAR XFINITY POINTS LEADERS Through May 5 1. Elliott Sadler, 401 2. Justin Allgaier, 368 3. Tyler Reddick, 363 4. Christopher Bell, 349 5. Daniel Hemric, 343 6. Cole Custer, 323 7. Brandon Jones, 304 8. Ryan Truex, 285 9. Spencer Gallagher, 277 10. Matt Tifft, 270 11. Ryan Reed, 252 12. Austin Cindric, 219 13. Ross Chastain, 208 14. Michael Annett, 196 15. Ryan Sieg, 184 16. John Hunter Nemechek, 174 17. Alex Labbe, 166 18. Jeremy Clements, 158 19. Kaz Grala, 156 20. Garrett Smithley, 156NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through May 4 1. Johnny Sauter, 238 2. Ben Rhodes, 187 3. Noah Gragson, 180 4. Brett Mof“ tt, 175 5. Grant En“ nger, 175 6. Matt Crafton, 169 7. Justin Haley, 146 8. Myatt Snider, 145 9. Dalton Sargeant, 142 10. Stewart Friesen, 137 11. Cody Coughlin, 118 12. Austin Hill, 106 13. Wendell Chavous, 101 14. Justin Fontaine, 100 15. Joe Nemechek, 97 16. Jordan Anderson, 95 17. Spencer Davis, 94 18. Austin Wayne Self, 92 19. Jesse Little, 78 20. David Gilliland, 72INDYCAR POINTS LEADERS Through April 231. Josef Newgarden, 158 2. Alexander Rossi, 145 3. Sebastien Bourdais, 119 4. Graham Rahal, 119 5. James Hinchcliffe, 118 6. Ryan Hunter-Reay, 113 7. Scott Dixon, 107 8. Robert Wickens, 97 9. Marco Andretti, 88 10. Will Power, 81 11. Ed Jones, 79 12. Tony Kanaan, 79 13. Zach Veach, 77 14. Takuma Sato, 70 15. Simon Pagenaud, 66 16. Spencer Pigot, 61 17. Gabby Chaves, 55 18. Matheus Leist, 51 19. Charlie Kimball, 50 20. Max Chilton, 44FORMULA ONE POINTS LEADERS Through April 29 1. Lewis Hamilton, 70 2. Sebastian Vettel, 66 3. Kimi Raikkonen, 48 4. Valtteri Bottas, 40 5. Daniel Ricciardo, 37 6. Fernando Alonso, 28 7. Nico Hulkenberg, 22 8. Max Verstappen, 18 9. Sergio Perez, 15 10. Carlos Sainz, 13 11. Pierre Gasly, 12 12. Kevin Magnussen, 11 13. Charles Leclerc, 8 14. Stoffel Vandoorne, 8 15. Lance Stroll, 4 16. Marcus Ericsson, 2 17. Esteban Ocon, 1 18. Brendon Hartley, 1NHRA LEADERS Through May 6 Top Fuel1. Steve Torrence, 581. 2. Tony Schumacher, 461. 3. Doug Kalitta, 458. 4. Clay Millican, 448. 5. Leah Pritchett, 435. 6. Antron Brown, 390. 7. Brittany Force, 375. 8. Terry McMillen, 336. 9. Richie Crampton, 280. 10. Mike Salinas, 275. Funny Car 1. Courtney Force, 546. 2. Jack Beckman, 538. 3. Matt Hagan, 487. 4. Tommy Johnson Jr., 436. 5. J.R. Todd, 428. 6. Robert Hight, 421. 7. Ron Capps, 404. 8. Cruz Pedregon, 357. 9. Shawn Langdon, 301. 10. Tim Wilkerson, 293. Pro Stock 1. Vincent Nobile, 534. 2. Bo Butner, 486. 3. Greg Anderson, 463. 4. Chris McGaha, 460. 5. Drew Skillman, 444. 6. Tanner Gray, 439. 7. Erica Enders, 438. 8. Deric Kramer, 414. 9. Jason Line, 368. 10. Alex Laughlin, 349. Pro Stock Motorcycle 1. Eddie Krawiec, 286. 2. Andrew Hines, 261. 3. Scotty Pollacheck, 246. 4. Jerry Savoie, 203. 5. Angelle Sampey, 177. 6. Hector Arana, 159. 7. LE Tonglet, 154. 8. Hector Arana Jr, 153. 9. Cory Reed, 142. 10. Steve Johnson, 121.TENNISATP WORLD TOUR/WTA TOURMUTUA MADRID OPENTuesday at Caja Magica, Madrid, Spain; Purse: ATP, $7.43 million (Masters 1000); WTA, $8.01 million (Premier; Surface: Clay-OutdoorMens Singles First RoundRoberto Bautista Agut (11), Spain, def. Jared Donaldson, United States, 6-7 (3), 6-4, 6-4. Leonardo Mayer, Argentina, def. Fabio Fognini, Italy, 6-3, 6-4. Robin Haase, Netherlands, def. Chung Hyeon, South Korea, 6-2, 6-0. Evgeny Donskoy, Russia, def. Stefanos Tsitsipas, Greece, 5-7, 6-4, 7-6 (3). Borna Coric, Croatia, def. Pablo Carreno Busta (9), Spain, 6-4, 6-2. Pablo Cuevas, Uruguay, def. Jack Sock (12), United States, 6-7 (5), 6-4, 6-0. Philipp Kohlschreiber, Germany, def. Yuichi Sugita, Japan, 6-4, 6-3. Jan-Lennard Struff, Germany, def. Marius Copil, Romania, 6-4, 6-4. Fernando Verdasco, Spain, def. Paolo Lorenzi, Italy, 7-5, 6-4. Albert Ramos-Vinolas, Spain, def. Peter Gojowczyk, Germany, 5-7, 6-2, 7-5. Ryan Harrison, United States, def. Guillermo Garcia-Lopez, Spain, 6-4, 7-6 (7). Kyle Edmund, Britain, def. Danill Medvedev, Russia, 6-4, 6-0.Second RoundDenis Shapovalov, Canada, def. Benoit Paire, France, 7-6 (5), 4-6, 6-4. Dusan Lajovic, Serbia, def. Richard Gasquet, France, 7-6 (1), 7-6 (1). Milos Raonic, Canada, def. Grigor Dimitrov (3), Bulgaria, 7-5, 3-6, 6-3. Juan Martin del Potro (4), Argentina, def. Damir Dzumhur, Bosnia-Herzegovina, 6-3, 6-3.Womens Singles Second RoundPetra Kvitova (10), Czech Republic, def. Monica Puig, Puerto Rico, 6-3, 7-6 (8). Simona Halep (1), Romania, def. Elise Mertens, Belgium, 6-0, 6-3. Kristyna Pliskova, Czech Republic, def. Sara Sorribes Tormo, Spain, 7-5, 6-2. Carla Suarez Navarro, Spain, def. Elina Svitolina (4), Russia, 2-6, 7-6 (3), 6-4. Daria Kasatkina (14), Russia, def. Sorana Cirstea, Romania, 6-3, 6-1. Anett Kontaveit, Estonia, def. Aliaksandra Sasnovich, Belarus, 6-2, 4-6, 6-2. Bernarda Pera, United States, def. Johanna Konta, Britain, 6-4, 6-3. Garbine Muguruza (3), Spain, def. Donna Vekic, Croatia, 2-6, 6-4, 6-1.Mens Doubles First RoundNikola Mektic, Croatia, and Alexander Peya, Austria, def. Kevin Anderson, South Africa, and Max Mirnyi, Belarus, 6-4, 3-6, 10-4. Fabio Fognini, Italy, and Diego Schwartzman, Argentina, def. Florin Mergea, Romania, and Daniel Nestor, Canada, 3-6, 6-1, 10-4. Ben Mclachlan, Japan, and Jan-Lennard Struff, Germany, def. John Isner and Jack Sock, United States, 6-4, 7-6 (4). Raven Klaasen, South Africa, and Michael Venus, New Zealand, def. Feliciano Lopez and Marc Lopez, Spain, 3-6, 7-5, 10-8. David Marrero and Fernando Verdasco, Spain, def. Alexander and Mischa Zverev, Germany, 6-7 (3), 7-6 (4), 10-7.Womens Doubles First RoundAshleigh Barty, Australia, and CoCo Vandeweghe, United States, def. Shuko Aoyama and Miyu Kato, Japan, 6-1, 7-6 (3). Julia Goerges, Germany, and Karolina Pliskova, Czech Republic, def. Sorana Cirstea, Romania, and Sara Sorribes Tormo, Spain, 6-3, 7-5. Second Round Alicja Rosolska, Poland, and Abigail Spears, United States, def. Chan Hao-ching, Taiwan, and Yang Zhaoxuan (8), China, 7-6 (3), 6-3. Timea Babos, Hungary, and Kristina Mladenovic (3), France, def. Nicole Melichar, United States, and Kveta Peschke, Czech Republic, 6-4, 6-1. Andrea Sestini Hlavackova and Barbora Strycova (2), Czech Republic, def. Nadiia Kichenok, Ukraine, and Anastasia Rodionova, Australia, 7-6 (2), 6-1.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 7 1 1 22 23 10 New York City FC 6 2 2 20 19 14 Orlando City 6 2 1 19 19 14 New York 5 3 0 15 21 10 Columbus 4 3 3 15 13 10 New England 4 3 2 14 15 12 Montreal 3 6 0 9 14 23 Chicago 2 4 2 8 12 14 Philadelphia 2 4 2 8 6 13 Toronto FC 2 4 1 7 9 13 D.C. United 1 4 2 5 8 13 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 6 2 2 20 21 12 Los Angeles FC 5 2 1 16 18 14 Vancouver 4 5 1 13 10 18 FC Dallas 3 1 4 13 11 7 Minnesota United 4 5 0 12 12 16 Houston 3 3 2 11 18 13 Portland 3 3 2 11 13 14 LA Galaxy 3 5 1 10 12 16 Real Salt Lake 3 5 1 10 10 19 Colorado 2 4 2 8 10 11 San Jose 1 5 2 5 12 16 Seattle 1 4 2 5 5 9 3 points for victory, 1 point for tieFriday, May 4Toronto FC 3, Philadelphia 0 Saturday, May 5Montreal 4, New England 2 New York 4, New York City FC 0 Minnesota United 1, Vancouver 0 FC Dallas 1, Los Angeles FC 1, tie Columbus 0, Seattle 0, tie Atlanta United FC 2, Chicago 1 Houston 3, LA Galaxy 2 Sporting Kansas City 1, Colorado 0 Portland 1, San Jose 0Sundays GameOrlando City 3, Real Salt Lake 1Todays GamesPhiladelphia at Columbus, 7:30 p.m. Seattle at Toronto FC, 7:30 p.m. Sporting Kansas City at Atlanta United FC, 7:30 p.m. Montreal at Chicago, 8:30 p.m. Minnesota United at Los Angeles FC, 10 p.m.Fridays GameHouston at Vancouver, 10:30 p.m.Saturdays GamesSan Jose at Minnesota United, 2 p.m. Philadelphia at Montreal, 3 p.m. LA Galaxy at FC Dallas, 3:30 p.m. Chicago at Columbus, 7:30 p.m. Toronto FC at New England, 7:30 p.m. D.C. United at Real Salt Lake, 9 p.m. New York at Colorado, 9 p.m.Sunday, May 13Seattle at Portland, 4 p.m. Atlanta United FC at Orlando City, 6 p.m. New York City FC at Los Angeles FC, 8:30 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 5 0 1 16 11 4 Seattle 3 1 1 10 7 5 Chicago 2 2 3 9 9 8 Portland 2 2 2 8 9 9 Orlando 2 2 2 8 6 6 Utah 1 1 4 7 5 4 Houston 1 3 2 5 4 9 Washington 1 3 2 5 7 10 Sky Blue FC 0 3 1 1 3 6 3 points for victory, 1 point for tie.Wednesday, May 2Orlando 2, Chicago 0Saturday, May 5Seattle 3, Portland 2 Houston 3, Sky Blue FC 2 Utah 2, Washington 0Sundays GameChicago 1, North Carolina 1, tieTodays GamesPortland at Houston, 8 p.m. Orlando at Utah, 9 p.m.Saturdays GamesOrlando at Portland, 3:30 p.m. Washington at North Carolina, 7 p.m. Houston at Chicago, 8 p.m. Sky Blue FC at Seattle, 10 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 Tuesday, May 1Real Madrid (Spain) 2, Bayern Munich (Germany) 2, Real Madrid advanced on 4-3 aggregateWednesday, May 2Roma (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) BOXINGSCHEDULEMay 11At 2300 Arena, Philadelphia (SHO), Devin Haney vs. Mason Menard, 10, lightweights. At Doubletree Hotel, Ontario, Calif., Roberto Arriaza vs. Juan Ruiz, 10, welterweights.May 12At New York (ESPN), Jorge Linares vs. Vasiliy Lomachenko, 12, for Linares WBA lightweight title; Carlos Adames vs. Alejandro Barrera, 10, welterweights. At Turning Stone Resort Casino, Verona, N.Y. (HBO), Sadam Ali vs. Liam Smith, 12 for Alis WBO junior middleweight title; Rey Vargas vs. Azat Hovhannisyan, 12, for Vargas WBC super bantamweight title.May 17At Fantasy Springs Resort Casino in Indio, Calif. (ESPN), Romero Duno vs. Gilberto Gonzalez, 10, lightweights; Oscar Duarte vs. Rey Perez, 10, lightweights.May 19At MGM National Harbor, Oxon Hill, Md. (SHO), Gary Russell Jr. vs. Joseph Diaz Jr., 12, for Russells WBC featherweight title. At Leeds, England, Lee Selby vs. Josh Warrington, 12, for Selbys IBF featherweight title; Darren Tetley vs. Mason Cartwright, 12, welterweights. At Montreal (SHO), Adonis Stevenson vs. Badou Jack, 12, for Stevensons WBC light heavyweight title.May 20At Tokyo, Ryoichi Taguchi vs. Hekkie Budler, 12, for Taguchis WBA World-IBF junior ” yweight titles.May 25At Tokyo, Jamie McDonnell vs. Naoya Inoue, 12, for McDonnells WBA World bantamweight title; Ken Shiro vs. Ganigan Lopez, 12, for Shiros WBC light heavyweight title.May 26At Las Vegas, Jerwin Ancajas vs. Jonas Sultan, 12, for Ancajas IBF junior bantamweight title.June 8At Turning Stone Resort Casino, Verona, N.Y. (ESPN), Diego De La Hoya vs. Jose Salgado, 10, for De La Hoyas NABF and NABO super bantamweight titles.June 9At Staples Center, Los Angeles (SHO), Leo Santa Cruz vs. Abner Mares, 12, for Cruzs WBA featherweight title; Jermell Charlo vs. Austin Trout, 12, for Charlos WBC junior middleweight title. At MGM Grand, Las Vegas, Jeff Horn vs. Terence Crawford, 12, for Horns WBO welterweight title; Alex Saucedo vs. Lenny Zappavigna, 10, junior welterweights.June 16At Dallas (SHO), Errol Spence Jr. vs. Carlos Ocampo, 12, for Spences IBF welterweight title.June 17At Kiev, Ukraine, Artem Dalakian vs. Sirichai Thaiyen, 12, for Dalakians WBA ” yweight title.CALENDARMLBJune 4 „ Amateur draft starts.June 13-14 „ Owners meetings, New York. 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. Aug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. Dec. 10-13 „ Winter meetings, Las Vegas.

PAGE 38

By WILL GRAVESAssociated PressPITTSBURGH „ The Washington Capitals kept trying to downplay their own forgettable playoff history, the one pockmarked with disappointment and despair. Still, they couldnt run from it. No one bore the weight more than Alex Ovechkin. All the goals in the world „ and the star forward is at over 600 and counting now „ couldnt take the sting away from the endless cycle of postseason runs that ended far too soon. Its so hard to move forward some time,Ž Washington coach Barry Trotz said. Its always thrown in your face everywhere you turn. I know its thrown in Ovis face everywhere he turns and hes a great player in this league.Ž One who is finally headed to a conference final, with a team few expected to make it this far. The Capitals advanced to the Eastern Conference finals for only the third time since the franchises inception in 1974 with a 2-1 overtime victory in Game 6 against Pittsburgh on Monday night, a victory secured by Evgeny Kuznetsovs breakaway 5:27 into the extra period. It feels like something is over,Ž Kuzntesov said. Its pretty hard to speak.Ž Maybe because „ for now anyway „ Washingtons long-held role as playoff fodder for the Penguins is over. The Capitals beat Pittsburgh in the playoffs for only the second time in 11 tries by playing a disciplined style dictated by Trotz, one that focuses on responsibility at both ends of the ice. The game-winning sequence began with Kuznetsov poking the puck away from Penguins star Sidney Crosby as Crosby tried to enter the Washington zone. The puck made its way to Ovechkin and he threaded a pass to a sprinting Kuznetsov, who beat Matt Murray to spark a celebration two decades in the making. I dont want to lie, it tastes a little bit better (beating the Penguins),Ž Kuznetsov said. You know, I never focus on the history. I only focus game by game. It feels very nice. You keep playing hockey, its unbelievable.Ž Page 6 SP www.yoursun.com Wednesday, May 9, 2018 / The SunNBA: Cavaliers 4100 Riverwood Drive, Port Charlotte, FL 33953(941) 764-6661 € riverwoodgc.comSpecial 18 Hole & Twilight Rates Available.Book Online or Call Today.Join our E-Club for current information on events & membership incentives.adno=50537168 adno=720650 941-423-6955 www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port. FL 34287 Sumter Blvd. Between US 41 & I-75, Exit 182 NEWULTRADWARF TIFEAGLE GREENS Expires 5/14/18Course Totally Renovated!! Weekend SpecialSaturday 5/12, Sunday 5/13 & Monday 5/14 Expi res 5/14/18 Rate Include Golf with Cart, Lunch and a Beverage (Draft Beer, House Wine or Soft Drink) Golf with CartLunch a $39 GOLF & LUNCHAP PHOTOWashington Capitals goaltender Braden Holtby (70) joins the celebration with a hug from Nathan Walker (79) after Evgeny Kuznetsovs game-winning goal during the overtime period in Game 6 against the Pittsburgh Penguins Monday in Pittsburgh. NHL: CapitalsCapitals exorcise playo ghosts to reach Eastern Conference “ nals AP PHOTOCleveland Cavaliers LeBron James shoots against Toronto Raptors OG Anunoby in the first half Monday in Cleveland. By TOM WITHERSAssociated PressCLEVELAND „ Their doubters are dropping off as quickly as the competition. Only one team has advanced to the conference finals in these NBA playoffs, and its the same squad that looked vulnerable during a chaotic regular season, beatable in the postseason and was one loss from a possible franchise collapse. The endings been postponed. The Cleveland Cavaliers arent nearly finished. On Monday night, the Cavs completed their second straight four-game sweep of the Toronto Raptors, the Easts top team and the one that was supposedly built to dethrone them, with a 128-93 win in Game 4 that has perhaps changed Clevelands outlook. LeBron James, whose future hangs over this city like a looming thunderstorm, scored 29 points with 11 assists and eight rebounds on 12 of 19 shooting „ an ordinary performance by his standards „ as the Cavs won their 10th straight over the Raptors with one of their most complete games in months. After all the injuries, the failed Isaiah Thomas experiment, the roster overhaul at the trading deadline and other distractions, the Cavs, who can get some rest while waiting for the Philadelphia-Boston winner, are peaking at the right time. Their path to the East finals wasnt straight. But they arrived. Weve had four or five seasons wrapped in one, we know what the narrative has been about our team,Ž said James, who averaged 34 points, 8.3 rebounds and 11.3 assists in the series. But I can only speak in the moment. To be able to put ourselves in position where we can represent the Eastern Conference in the Finals, thats all you can ask for. So were excited about being part of the Eastern Conference finals once again and having the opportunity to compete for a championship. That is what our goal is.Ž James has been reluctant to discuss the Cavs chances to win a title or get back to the Finals for the fourth straight year, but his confidence has grown with each victory.Sweep, sleep: Cavs oust Raptors, wait for East “ nals foe By BRIAN MAHONEYAssociated PressNEW YORK „ The more Knicks management asked about David Fizdale, the more they heard how much players respect him. It cant hurt that one of them is LeBron James. And while Knicks fans can dream of Fizdales relationship with James giving them a shot when the superstar enters free agency as expected, a team building from the bottom cant focus on one player „ even the best one in the game. New York needed a coach that can bring out the best in everyone on the roster, and thats what the Knicks believe they have in Fizdale. The Knicks agreed to a deal with the former Mem p his Grizzlies coach last week and introduced him Tuesday at a news conference at Madison Square Garden. I think the big thing that we found „ and thats obviously terrific that some of the games greats recognized David for who he is as a man and as a coach „ but the players that are not that, just the guys 1 through 15, the reviews coming back on him were all very consistently similar,Ž general manager Scott Perry said. That he invested in us, that hes going to develop you, hes going to challenge you, hes going to hold you accountable. And so I think thats the important thing, that David has shown the ability to relate to a number of players across the board, not just the star p la y ers.ŽNBA: KnicksIn Fizdale, Knicks get coach players praiseBy TERESA M. WALKERAssociated PressNASHVILLE, Tenn. „ Filip Fo rsberg dropped his broken stick and raced to the bench for another just as the puck slid around the boards near his skates. He grabbed a new stick from the Predators equipment manager, fought off Jets defenseman Ben Chiarot and kept the puck onside. Then he skated toward Connor Hellebuyck, holding off Chiarot as he scored, then slid into the net The man also known as Scoresberg or Filthy Fil then helped send the Western Conference semifinal back to Nashville for a deciding Game 7 with another highlightreel worthy goal. Viktor Arvidsson found Forsberg and the Swede slipped the puck through his legs, a movement that prompted Hellebuyck to slide away from the post to cover the empty net to his left. Forsberg immediately flipped the puck through the sliver of an opening, causing a GIF-frenzy on social media. With the postseason that Forsberg is having, Nashville goaltender Pekka Rinne cant settle on the best goal hes seen from his teammate. I feel like these two series that already at least three or four really unbelievable goals, and its hard to pick,Ž Rinne said. Im just a fan when I watch him play.Ž Forsberg led the Predators with 64 points helping Nashville win the franchises first Presidents Trophy during the regular season. He now is the franchises all-time leading scorer in the playoffs with 15 points this postseason, bringing Nashville back for Game 7 on Thursday night against Winnipeg as the Predators seek a second straight berth in the West final. The winner of this series will host the Vegas Golden Knights for the first two games. Forsberg looks just comfortable passing the puck through his own legs as those of a defenseman hes undressing on his way to another goal or even just juggling the puck with his stick to give teammates time to get back onside. The 23-year-old forward from Ostervala, Sweden, said his stick skills are the result of lots of hard work. Natural is definitely not the word for it, but it just takes a lot of practice, takes a lot of you doing,Ž Forsberg said. Just try to maybe do it in practice and stuff like that and once in a while you get time and space for it in a game, you try to pull it off.ŽNHL: PredatorsPreds Filip Scoresberg dazzling NHLAP PHOTONashville Predators Filip Forsberg (9) scores against Winnipeg Jets goaltender Connor Hellebuyck (37) during the third period Monday in Winnipeg, Manitoba. By STEPHEN HAWKINSAssociated PressARLINGTON, Texas „ When Bartolo Colon took the mound for the Texas Rangers in his last start, the big right-hander had pitched against Boston coaches more than twice as much as the current Red Sox players. No player in the majors is older than Colon, who turns 45 on May 24. And no active pitcher has as many as his 241 career wins or 533 starts, the firsts of both which came for Cleveland in 1997. Still, the portly pitcher with the nickname of Big SexyŽ is having a blast „ and still success „ in his mid-40s and with his 11th different major league team. I feel great. I feel proud,Ž Colon said through a translator. He should,Ž said Detroit manager Ron Gardenhire, whose Tigers are in town for Colons next scheduled start Wednesday. Pitching this late in your life, its not easy to do on this level. It takes a special person to even want to put in the work. Hes a pretty special baseball player.Ž While Colon (1-1, 3.29 ERA) is pleasant yet somewhat oblivious to reporters, he loves being around the game. He is constantly chatting with teammates in the clubhouse, in the dugout and on the field. And he often interacts with opponents, and even umpires. Red Sox first base coach Tom Goodwin was heading back to the Boston dugout in the middle of the sixth inning last Friday night when he noticed Colon coming directly toward him. I was just walking and Bart comes up to me and just says Hey, my neck hurts. That, and then he slapped me on the back and he kept going,Ž Goodwin said with a chuckle recalling the encounter soon after Colon had given up his third leadoff homer in the game. MLB: RangersBartolo still having fun, getting batters out

PAGE 39

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 114 11.66 +29.6sAAR AIR .30 .6 27 45.91 33.17 188 46.45 +18.2ABB Ltd ABB .76e 3.2 ... 28.67 21.92 1504 23.92 -10.8ABM ABM .70 2.3 19 45.12 29.87 1123 30.42 -19.4AES Corp AES .52 4.4 11 12.45 9.86 15797 11.73 +8.3AFLAC s AFL 1.04 2.3 14 46.19 36.41 2723 44.82 AG MtgeIT MITT 1.90 10.5 6 19.95 16.31 128 18.12 -4.7AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 25.54 +.7AG Mtg pfB MITTpB 2.00 7.8 ... 25.65 24.50 9 25.59 +1.0AGCO AGCO .60 1.0 27 75.95 58.12 1071 63.02 -11.8AH Belo AHC .32 6.5 ...dd 6.00 4.35 20 4.95 +3.1AK Steel AKS ... ... 20 7.04 4.00 12065 4.44 -21.6AMC Ent AMC .80 4.8 ...dd 27.00 10.80 4722 16.80 +11.3AMCON DIT .72 .8 10 113.60 80.95 0 92.19 -5.8AMN Hlth AMN ... ... 20 68.20 34.71 1370 52.10 +5.8ARC Docu ARC ... ... 15 4.84 2.04 113 2.23 -12.5ASA Gold ASA .04e .4 ...q 12.99 10.12 56 10.64 -6.0tAT&T Inc T 2.00f 6.3 12 39.80 31.61 33037 31.70 -18.5AT&T 66 n TBB ... ... ... 26.72 24.47 147 24.75 -5.1A10 Ntwks ATEN ... ... ...dd 8.88 5.63 255 6.32 -18.1AU Optron AUO .18e ... ... 5.35 3.69 1443 4.31 +3.6AVX Cp AVX .46 2.9 ...dd 20.22 14.51 559 15.71 -9.2AZZ Inc AZZ .68 1.5 26 58.20 40.00 195 46.40 -9.2Aarons AAN .12f .3 9 49.77 34.03 1133 39.33 -1.3AbbottLab ABT 1.12 1.9 26 64.60 42.88 6459 58.71 +2.9AbbVie ABBV 3.84f 3.9 18 125.86 64.61 7621 99.40 +2.8AberFitc ANF .80 3.1 ...dd 29.20 8.81 2798 25.99 +49.1tAbdAsPac FAX .42 9.4 ...q 5.29 4.43 1626 4.47 -8.4AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 16 6.02 -5.5AbdnChile CH .58e 6.6 ...q 9.64 6.97 238 8.78 -1.7tAbdGlbInc FCO .84 10.1 ...q 9.48 8.40 57 8.28 -6.1AbdEMSmC 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 8.23 12 9.04 +.2AbdnLatA 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 21 30.63 21.34 697 24.05 -12.1Accenture ACN 2.66 1.8 27 165.58 119.10 1725 151.94 -.8AccoBrds ACCO .24 2.0 21 13.98 10.35 575 11.90 -2.5AcmeU ACU .44 2.1 19 29.40 19.00 3 20.91 -10.6AcornInt rs ATV ... ... ... 28.50 9.33 5 26.46 +50.0ActiniumP ATNM ... ... ...dd 1.50 .33 1019 .35 -47.9Act 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 4 21.21 -.8Actuant ATU .04 .2 74 27.95 21.50 483 23.80 -5.9Acuity AYI .52 .5 13 208.83 109.98 1176 112.78 -35.9Acushnet n GOLF ... ... ... 24.70 15.16 279 23.35 +10.8AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 144 15.00 -.2AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 166 19.99 +.8AdmRsc AE .88 1.8 ...dd 50.59 32.80 2 48.00 +10.3Adecaogro AGRO ... ... ... 11.92 7.20 1037 7.49 -27.6Adient n ADNT 1.10 1.9 ... 86.42 54.11 868 56.62 -28.1AdtalemGl ATGE .36 .8 18 50.15 30.15 571 46.10 +9.6AdvAuto AAP .24 .2 22 151.72 78.81 1081 116.80 +17.2AdvDisp n ADSW ... ... ... 25.71 20.94 4236 22.75 -5.0AdvDrainS WMS .28 1.1 22 28.15 17.90 96 25.55 +7.1Advansx n ASIX ... ... ... 46.51 27.93 287 35.12 -16.5AdvOil&Gs AAV ... ... 5 7.35 2.70 314 3.00 -30.2AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 101 15.33 -3.5AdvCCvII AGC .56 9.8 ...q 6.49 5.40 127 5.74 -4.2AdvClEnh LCM .84 10.4 ...q 8.87 7.73 28 8.09 -2.9AdSDorWr AADR .32e .6 ...q 64.00 45.81 21 57.48 -2.3AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 16 36.87 +2.0AdSNewT n FNG ... ... ... 24.13 19.60 22 21.29 -.8AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 30.00 -3.2AdvSmCap SCAP ... ... ... 36.97 30.53 0 35.89 +2.6AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.17 -.3AdvSSage HOLD .41e .4 ...q 101.80 99.03 0 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 14 47.91 -1.0AdvSStarG VEGA ... ... ...q 31.97 28.56 30.62 -.7Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 4 67.60 -5.4AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 13 25.47 -1.6AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 6 31.51 +1.4AdMadDm FWDD .18e .3 ...q 57.19 46.83 5 52.66 -1.5AdvActBear HDGE ... ... ...q 9.21 7.43 88 8.29 +5.7Aecom ACM ... ... 11 39.90 30.15 1686 35.40 -4.7AegeanMP ANW .08 2.5 8 10.80 1.75 668 3.15 -26.7Aegon AEG .25e 3.6 ... 7.48 4.81 1073 7.04 +11.7Aegon cap AEH 1.59 6.2 ... 26.32 25.40 32 25.78 -.2Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 10 25.99 +.2Aegon t AEB .77 3.1 ... 25.44 23.55 17 24.89 +2.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 55.67 42.35 1236 54.74 +4.0Aerocntry ACY ... ... 3 17.34 9.98 3 16.10 +5.6AerohiveN HIVE ... ... ...dd 6.50 3.02 249 4.13 -29.2AerojetR AJRD ... ... ...dd 36.25 20.06 701 27.41 -12.1Aetna AET 2.00 1.2 17 194.40 138.91 1927 170.83 -5.3AffilMgrs AMG 1.20 .7 13 216.99 148.81 411 163.28 -20.4Agilent A .60 .9 79 75.00 55.60 1664 67.37 +.6Agnico g AEM .44 ... 41 51.86 37.35 972 43.14 -6.6AgreeRlt ADC 2.08 4.1 23 53.65 43.74 130 50.26 -2.3Air Inds AIRI .60 39.1 ... 2.83 1.15 22 1.54 -9.2AirLease AL .40 .9 5 50.70 35.61 458 43.64 -9.3AirProd APD 4.40f 2.7 24 175.17 140.78 738 163.51 -.3AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 410 21.58 -7.7AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 23 24.96 -6.1AlamoGp ALG .44f .5 25 120.58 82.00 187 94.59 -16.2AlamosGld AGI .02 .4 ... 8.58 4.83 1475 5.25 -19.4AlaskaAir ALK 1.28f 2.1 8 95.75 57.60 2309 61.63 -16.2AlbnyIn AIN .68 1.1 46 68.85 45.80 147 60.80 -1.1Albemarle ALB 1.34f 1.3 22 144.99 86.75 1673 100.72 -21.2Alcoa Cp AA ... ... 50 62.35 29.55 2640 53.76 -.2AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 203 23.18 -16.4Alexanders ALX 18.00 4.6 ... 437.35 332.98 6 387.95 -2.0AlexREE ARE 3.60 2.8 32 134.37 114.00 622 128.34 -1.7AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 0 35.57 -3.9AlexcoR g AXU ... ... ... 1.85 1.10 194 1.50 -5.7AlgonPw n AQN .47 ... ... 11.34 9.59 221 9.89 -11.4Alibaba BABA ... ... 55 206.20 114.00 21843 196.31 +13.8Timmins g TGD/O ... ... 1 .48 .45 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 142 1.91 -48.0AllegCp Y ... ... ...cc 639.42 521.07 69 573.09 -3.9AllegTch ATI ... ... ...dd 30.25 14.54 1843 28.42 +17.7Allegion ALLE .84 1.1 ... 89.81 73.85 923 75.89 -4.6Allergan AGN 2.88 2.0 9 256.80 142.81 5264 143.80 -12.1Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 313 76.96 +3.5AlliCAMun AKP .70 5.5 ...q 14.02 12.49 11 12.72 -6.4AlliData ADS 2.28 1.1 13 278.33 192.02 994 201.75 -20.4AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 52 12.48 -6.9AlliOne rs AOI ... ... ...dd 30.70 9.85 138 18.75 +41.5tAlliBGlbHi AWF .84 7.2 ...q 13.12 11.68 231 11.68 -8.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.6 13 28.15 20.60 291 26.90 +7.4AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1621 41.72 -2.1AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 240 6.88 -2.1AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 257 5.99 -3.5AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 226 12.79 -2.0AlliGlEqCv NIE 1.52 7.1 ...q 22.60 19.03 63 21.28 +.7Allz24Tgt n CBH ... ... ... 10.05 8.75 39 9.24 +1.5AllnzgDI&Cv ACV 2.00 8.7 ...q 23.58 19.95 23 22.92 +4.9AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 3 25.47 AllisonTrn ALSN .60 1.4 15 45.69 32.93 2847 42.20 -2.0Allstate ALL 1.84f 1.9 14 105.36 83.11 2189 95.71 -8.6Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 11 25.11 -1.9Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 76 25.65 -2.2Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 19 25.61 -1.6Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 9 25.94 -1.7Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 25 25.93 -1.2 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 13 25.99 -2.3AllyFincl ALLY .52 2.0 11 31.29 18.11 3250 26.57 -8.9AlmadM n AAU ... ... ... 1.53 .71 58 .80 -22.0AlpUSQVal QVAL 1.35e 4.6 ...q 33.51 24.53 42 29.34 -4.5AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.61 18 32.68 -1.1AlpMoIntQ IMOM ... ... ...q 33.00 25.58 6 30.08 -1.0AlpMoUSQ QMOM ... ... ... 31.51 24.51 0 30.23 +5.7AlpArcVl n VMOT ... ... ... 31.39 24.70 16 28.88 -.4AlphaPro APT ... ... 19 4.25 2.70 165 3.70 -7.5AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.61 -1.8AlpGPPrp AWP .60 9.3 ...q 6.98 5.75 6.43 -4.6AlpTotDiv AOD .69 7.6 ...q 10.03 8.39 9.03 -4.6AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.46 -3.3AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 2 68.00 -2.2AlpDisrTc n DTEC ... ... ... 29.82 24.40 4 27.41 +8.7AlpBzSoMed BUZ ... ... ... 36.15 27.44 0 34.26 +7.0AlpsRivFlex RFFC ... ... ... 35.25 30.68 11 32.48 -6.5Alps RivDiv RFDA ... ... ... 33.92 27.47 107 31.28 -1.2AlpRvrCare RFCI ... ... ... 25.70 23.78 392 23.85 -3.4AlpRivUncn RFUN ... ... ... 26.57 25.08 8 25.24 -3.1AlpSprtJG SGDJ ... ... ...q 38.94 27.95 6 31.01 -7.7AlpMedBrk SBIO ... ... ...q 37.20 24.10 9 34.67 +5.7AlpSprotG SGDM .12e .6 ...q 22.94 18.32 15 19.85 -4.2AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 3 35.83 -1.1tAlpEDvDg EDOG .73e 3.2 ...q 27.38 23.02 4 23.08 -9.2AlpAlerEn ENFR 1.35e 6.3 ...q 24.50 19.24 6 21.29 -7.8AlpIntDvDg IDOG 1.47e 5.1 ...q 30.26 26.05 49 28.55 -.3AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 0 42.08 +1.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 118 24.47 -2.7AlpsDvDog SDOG 1.40e 3.3 ...q 49.27 41.31 161 43.07 -6.0AlpAlerMLP AMLP 1.35e 13.2 ...q 12.42 9.01 16047 10.20 -5.5Alteryx n AYX ... ... ... 39.21 16.66 415 34.28 +35.7tAltice n ATUS ... ... ...dd 35.29 16.60 2783 16.43 -22.6AltisrcAst AAMC ... ... ...dd 116.00 55.00 65.50 -19.7AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6Altria MO 2.80f 5.1 17 77.79 54.23 7596 55.27 -22.6AlumChina ACH ... ... ... 23.54 11.03 64 13.90 -22.5ATrFn pfA AFSIpA 1.69 9.3 ... 25.28 13.96 5 18.14 -11.9AmTrF pfB AFSIpB 1.81 9.8 ... 25.23 12.92 6 18.53 -15.2AmTrF pfC AFSIpC 1.91 10.1 ... 25.57 14.91 2 18.95 -15.7AmTrF pf F AFSIpF ... ... ... 24.19 13.93 19 18.10 -11.8AmTrF pfE AFSIpE ... ... ... 26.09 14.80 4 21.23 -7.4AmTrFn 7.5 AFST ... ... ... 27.79 23.30 4 24.80 -4.2AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 16 24.06 -3.8AmTrF pfD AFSIpD 1.88 9.9 ... 25.46 14.42 11 19.01 -14.3AmberRd AMBR ... ... ...dd 10.29 6.14 42 9.57 +30.4Ambev ABEV .05e .8 6 7.43 5.30 29036 6.26 -3.1Ameren AEE 1.83 3.2 20 64.89 51.89 1740 56.91 -3.5Ameresco AMRC ... ... 19 13.20 5.25 141 11.60 +34.9AMovilL AMX .17e 1.0 13 19.91 14.96 2814 17.36 +1.2AmMovl A AMOV ... ... ... 19.87 14.91 1 17.18 +1.0AmAssets AAT 1.08f 3.1 22 41.69 30.62 333 34.95 -8.6AmAxle AXL ... ... 4 20.27 13.38 3731 15.00 -11.9AmCampus ACC 1.84f 4.6 39 49.26 34.52 542 39.84 -2.9AEagleOut AEO .55f 2.8 18 22.03 10.23 4890 19.88 +5.7AEP AEP 2.48 3.7 17 78.07 63.32 4786 67.25 -8.6AEqInvLf AEL .24f .8 18 35.79 23.02 350 29.27 -4.8AmExp AXP 1.40 1.4 16 102.96 75.97 3151 99.74 +.4AFnclGrp AFG 1.40 1.3 19 121.69 95.19 368 110.85 +2.1AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 6 25.60 -2.4AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 12 25.38 -3.2AHm4Rent AMH .20 1.0 ... 23.23 18.39 1664 20.58 -5.8AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 6 25.31 -7.6AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 6 24.78 -7.5AH4Rn pfG AMHpG 1.47 6.5 ... 26.38 22.27 11 22.48 -10.7AHm4R pfF AMHpF ... ... ... 26.27 22.43 7 22.97 -10.1AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 9058 53.08 -10.9AmLorain ALN ... ... ...dd .54 .14 79 .16 -9.1tAMidstrm AMID 1.65 16.2 ...dd 15.25 9.56 680 10.20 -23.6AmrRlty ARL ... ... ...dd 21.57 7.25 6 18.02 +40.2AmRenAs n ARA ... ... ... 24.07 9.91 293 15.48 -11.0AmShrd AMS ... ... 12 4.50 2.25 16 2.50 -3.7AmStsWtr AWR 1.02 1.9 29 60.00 44.01 304 54.42 -6.0AmTower AMT 3.00f 2.2 40 155.28 125.24 3069 137.01 -4.0ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 16.70 76 21.60 +9.9AmWtrWks AWK 1.82f 2.2 36 92.37 74.63 617 83.01 -9.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 317 42.21 -8.7Ameriprise AMP 3.60f 2.7 11 183.90 118.84 1437 134.31 -20.7AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1573 84.69 -7.8Ametek AME .36 .5 31 79.32 58.73 1729 73.45 +1.4tAmiraNatF ANFI ... ... ... 7.05 3.26 272 3.20 -23.3Ampco AP ... ... ...dd 18.60 8.49 18 9.60 -22.6Amphenol APH .92f 1.1 35 93.62 71.37 1144 85.74 -2.3AmpioPhm AMPE ... ... ... 4.95 .38 286 2.69 -33.9AmpSrLn n YESR ... ... ... 28.57 23.85 24.65 +1.0AmpDivOpt DIVO ... ... ... 30.56 25.82 6 28.17 -2.9AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 43 1.09 +7.9Amrep AXR ... ... 10 7.71 5.61 7.24 +3.1Anadarko APC 1.00f 1.5 78 68.75 39.96 3732 67.04 +25.0Anadrk 18 AEUA 3.75 11.7 ... 48.28 28.60 193 32.04 -7.6Andeavor ANDV 2.36 1.7 49 144.08 80.46 2343 137.55 +20.3AndeavLog ANDX 4.42f 9.8 24 55.21 40.66 1920 45.30 -1.9Anf DvAlt n DALT ... ... ... 10.57 9.62 1 10.05 -1.1AnglogldA AU ... ... ... 12.40 8.50 3967 8.81 -13.5ABInBev BUD 3.19e 3.2 24 126.50 94.57 1950 98.24 -11.9Anixter AXE ... ... 13 88.85 56.25 175 60.45 -20.5Annaly NLY 1.20 11.8 11 12.73 9.95 10075 10.20 -14.2Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 8 25.46 -.1Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 19 25.36 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 129 24.01 -3.1Annaly pfF NLYpF ... ... ... 26.59 24.54 48 25.27 -2.1Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 253 17.36 -12.0AnteroMid AM 1.56f 5.8 21 35.55 24.20 339 26.74 -7.9AnteroRes AR 1.00 5.4 39 22.68 16.31 3580 18.53 -2.5Anthem ANTM 3.00 1.3 15 267.95 174.96 1413 224.10 -.4Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.6 10 6.35 4.55 480 4.76 -12.5Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 1 26.09 -1.3Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 25.41 -7.5Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 8 25.06 -.4Aon plc AON 1.60f 1.1 28 152.78 124.06 717 140.91 +5.2Apache APA 1.00 2.5 25 52.67 33.60 4400 40.12 -5.0AptInv AIV 1.52 3.7 ...cc 46.72 37.97 898 40.99 -6.2AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 25.94 -5.3ApolloCRE ARI 1.84 10.2 11 19.26 17.56 1470 18.12 -1.8ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 4 25.22 -2.3ApolloGM APO 1.95e 6.3 11 37.35 25.61 1059 30.73 -8.2ApollG pfA APOpA 1.60 6.4 ... 26.62 23.98 109 24.93 -5.2ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 5 25.21 -3.3ApollSrFlt AFT 1.08a 6.4 ...q 18.69 16.08 72 16.76 +3.3ApolloTact AIF 1.20a 7.6 ...q 16.66 15.37 27 15.79 +.3AppHReit n APLE 1.20 6.5 31 20.19 16.72 1086 18.37 -5.8ApldIndlT AIT 1.20 1.7 18 75.40 54.00 340 68.60 +.7Aptargrp ATR 1.28 1.4 27 96.39 79.97 285 91.76 +6.4Aptiv APTV .22 .2 18 96.91 69.96 1744 93.64 +10.4AquaAm WTR .82 2.4 26 39.55 31.18 533 34.63 -11.7Aquantia n AQ ... ... ... 18.49 9.60 337 11.79 +4.1Acquavnt n WAAS ... ... ... 17.87 10.87 102 14.04 -9.5Aramark ARMK .42 1.1 18 46.09 36.29 4876 39.25 -8.2sArborRT ABR 1.00f 10.6 7 9.39 7.83 1094 9.41 +8.9Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 5 25.85 +2.0ArborR pfB ABRpB 1.94 7.5 ... 25.95 24.59 25.78 +.9ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 26.39 +.8ArborRT 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 1451 34.60 +7.1ArchCoal ARCH 1.60 2.0 7 102.61 60.13 503 79.23 -15.0ArchDan ADM 1.34 3.0 18 46.25 38.59 4635 43.95 +9.7Archrock AROC .48 4.5 27 13.01 8.25 2304 10.75 +2.4Arconic ARNC .24 1.3 ...dd 31.17 16.66 5333 17.80 -34.7Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 0 87.00 +1.4Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 21 10.80 7.40 2502 8.10 -21.7 ArcusBio n RCUS ... ... ... 19.67 13.26 125 15.86 -7.8Ardaugh n ARD .56 3.0 ... 24.54 17.43 37 18.59 -11.9ArdmoreSh ASC ... ... ...dd 9.05 6.40 348 8.55 +6.9AresCmcl ACRE 1.12f 8.4 12 13.86 11.96 123 13.36 +3.6AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 54 16.47 +.3AresMgmt ARES 1.18e 5.4 34 25.95 17.25 149 21.90 +9.5AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 16 26.42 -.3Argan AGX 1.25e ... 7 71.30 36.30 375 38.90 -13.6ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 3 25.45 +.7ArgoGpInt AGII 1.08b 1.8 13 65.90 48.83 143 61.55 +14.8AristaNetw ANET ... ... 61 311.67 138.80 1136 259.29 +10.1ArkInnova ARKK ... ... ...q 45.35 26.08 221 41.29 +11.4ArkIndInno ARKQ ... ... ...q 37.14 27.25 15 33.87 +2.8ArkGenom ARKG ... ... ...q 30.51 19.97 25 26.25 +7.2ArkWebX.O ARKW .94p .7 ...q 55.31 31.47 286 52.84 +14.7Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 23.93 -1.8Ark IsrTc n IZRL ... ... ... 22.04 19.16 16 19.74 -3.0ArlingAst AI 2.20 19.8 6 15.03 9.90 823 11.09 -5.9ArlingAst23 AIW 1.66 7.0 ... 25.45 23.58 1 23.87 -2.3ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 0 23.88 -1.5ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 24.82 -.5ArmadaHof AHH .80 5.7 18 16.00 12.66 198 13.98 -10.0ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 4 25.25 -.8ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 12 24.88 -.6ArmourR rs ARR 2.72 11.9 5 27.60 21.40 528 22.80 -11.4ArmsFloor AFI ... ... 61 20.20 12.03 337 12.85 -24.1ArmstrWld AWI ... ... 14 64.60 41.20 273 58.25 -3.8ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 14 17.48 -2.8ArrowEl ARW ... ... 11 87.26 72.31 486 75.08 -6.6ArwQVMEq QVM ... ... ...q 30.15 24.02 27.35 -1.3ArtisanPtr APAM 2.40a 7.3 22 41.45 27.23 282 32.95 -16.6AskanoG g AKG ... ... ... 2.47 .43 1246 1.38 +95.5AsburyA ABG ... ... 10 76.40 49.10 103 69.65 +8.8AshfordHT AHT .48 6.8 ...dd 7.20 5.42 734 7.04 +4.6Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 5 25.75 +2.3AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 14 23.10 -9.1AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 5 23.32 -7.2AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 7 23.61 -7.1AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 17 23.69 -5.7Ashford AINC ... ... 23 109.82 47.03 3 89.51 -3.8Ashland ASH .90m 1.2 41 77.16 59.80 554 73.28 +2.9AsiaPc APB .61e 2.0 ...q 15.71 12.05 0 14.20 -1.5AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 31 4.71 -3.5AspenIns AHL .96 2.2 ...dd 52.40 34.80 425 43.20 +6.4Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 15 25.59 -6.2AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 10 24.38 -5.4AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 6 25.58 -5.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 6 24.81 -4.4AsscdBanc ASB .60 2.2 18 27.20 20.95 907 26.75 +5.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.85 32.20 14 37.80 +10.9Assurant AIZ 2.24 2.6 34 106.99 84.34 629 86.51 -14.2AssuredG AGO .64 1.8 6 45.73 32.97 1074 35.00 +3.3AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.36 4 25.89 -.5AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 13 25.33 -3.1AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 5 25.01 -.2AsteriasBio AST ... ... ...dd 3.95 1.20 57 1.25 -44.4AstraZen s AZN 1.37e 3.8 9 36.75 28.43 4680 35.66 +2.8AtHomGr n HOME ... ... 59 37.27 18.20 217 36.44 +19.9tAtento SA ATTO .34p ... 10 12.90 7.00 390 7.15 -29.6Athene n ATH ... ... ... 55.22 45.15 1006 46.32 -10.4AtkoreInt n ATRK ... ... ... 24.48 15.05 1935 18.65 -13.1AtlPwr g AT .12 ... ...dd 2.60 1.80 271 2.20 -6.4ATMOS ATO 1.94f 2.2 16 93.56 76.46 581 87.75 +2.2AurynRs n AUG ... ... ... 3.00 1.24 38 1.32 -19.5AutoNatn AN ... ... 12 62.02 38.20 928 47.48 -7.5Autohome ATHM ... ... 41 100.66 37.30 1399 98.74 +52.7Autoliv ALV 2.32 1.7 22 153.84 102.03 365 139.35 +9.7AutoZone AZO ... ... 15 797.89 491.13 250 655.17 -7.9Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 1 2.12 +6.0AvalonBay AVB 5.88f 3.6 22 199.52 152.65 679 164.47 -7.8Avangrid n AGR 1.73 3.3 40 54.55 43.13 481 52.62 +4.0AvayaHl n AVYA ... ... ... 23.76 19.08 771 23.39 +17.0AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.1 27 123.67 81.84 714 105.50 -8.1Avianca AVH .18e 2.3 ... 9.76 6.37 80 7.82 -2.6AvinoSG g ASM ... ... ... 1.89 1.14 37 1.40 +4.5Avista AVA 1.49f 2.9 29 52.83 41.00 357 51.96 +.9Avon AVP ... ... 21 3.89 1.85 5636 2.06 -4.2Axalta AXTA ... ... ... 38.20 27.77 1512 31.67 -2.1AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 573 57.78 +15.0AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 15 24.56 -2.7AxisCap pfE AXSpE ... ... ... 25.85 23.39 48 24.31 -3.4Azul n AZUL ... ... ... 35.05 19.43 493 27.54 +15.6AzurePwr n AZRE ... ... ... 18.10 12.53 1 15.25 +7.4B -B&G Foods BGS 1.86 7.2 7 41.20 22.00 1370 26.00 -26.0B2gold g BTG ... ... 71 3.30 2.31 1794 2.85 -8.1BB&T Cp BBT 1.50a 2.8 17 56.31 41.17 4028 54.22 +9.1BB&T pfD BBTpD ... ... ... 25.79 24.87 341 25.46 BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 36 25.14 -.5BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 28 25.03 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 18 24.99 -.7BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 32 25.75 -4.6BBVABFrn BFR .25e 1.5 ... 27.45 14.55 1248 16.98 -32.6BBX Cap n BBX .03 .3 ... 10.17 5.87 196 9.28 +16.4BCE g BCE 3.02 ... ... 49.06 41.01 858 41.36 -13.9sBG Staffing BGSF 1.00 4.7 25 21.25 14.26 57 21.26 +33.4BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.05 7 25.86 -.2BHP BillLt BHP 1.66e 3.5 ... 50.79 33.42 1298 47.59 +3.5BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 1365 43.10 +6.9BP MidPt n BPMP ... ... ... 23.00 16.83 477 20.07 -2.4BP PLC BP 2.38 5.3 24 46.38 33.90 7742 45.33 +7.9BP Pru BPT 3.60e 14.8 4 27.95 18.65 238 24.35 +21.1BRF SA BRFS ... ... ... 15.50 5.95 2773 6.73 -40.2BRT BRT .80f 6.5 11 13.99 7.36 26 12.22 +3.6BT Grp s BT .99e 6.1 ... 21.16 15.41 582 16.16 -11.3BWX Tech BWXT .64f 1.0 35 72.18 45.79 1515 66.59 +10.1B&W Ent n BW ... ... ...dd 12.06 1.61 6135 2.60 -54.2BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 33 18.74 -3.3BadgerMtr s BMI .52 1.2 38 52.10 37.45 137 42.85 -10.4BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 3288 36.03 +13.9BallCorp s BLL .40 1.1 20 43.24 35.60 4179 38.07 +.6Ballanty BTN ... ... ...dd 7.35 3.95 1 5.11 +9.9BanColum CIB 1.27e 2.6 ... 51.38 36.38 2584 47.94 +20.9BancCalif BANC .52 2.8 14 23.40 17.10 557 18.70 -9.4BcCalif pfC BANCpC 2.00 7.7 ... 27.49 25.46 2 26.00 -.9BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 25.73 -2.6BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 6 25.96 -2.2BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1249 7.97 -6.2BcoBrades s BBDO .02r .3 ... 11.90 6.79 0 8.51 +1.0BcoBrad s BBD .06a .7 ... 11.98 7.12 8686 9.06 -2.8BcoLatin BLX 1.54 5.5 14 30.50 25.51 103 28.19 +4.8tBcoMacro BMA ... ... ... 136.10 80.86 2008 71.85 -38.0BcoSantSA SAN .21e 3.4 ... 7.57 6.29 3729 6.37 -2.6BcoSBrasil BSBR .29e 2.9 6 12.11 6.86 1645 9.94 +2.8BcSanChile BSAC .85e 2.6 ... 35.09 23.62 457 32.14 +2.8BcoChile BCH 2.12e 2.3 ... 106.50 70.89 17 94.15 -2.5BcpSouth BXS .56 1.7 ... 35.55 27.20 451 33.80 +7.5Bcp NJ BKJ .24 1.4 27 18.55 15.15 1 17.15 -6.0BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 6 21.49 -1.2BkofAm BAC .48 1.6 17 33.05 22.07 64965 29.93 +1.4BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 73 25.70 -1.1BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 11 23.74 +1.6BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 82 25.60 -1.0BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 6 23.66 -.7BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 60 25.69 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 9 1270.50 -3.7BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 204 26.21 -3.5BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 99 26.02 -3.7BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4tBkAm pfA BACpA ... ... ... 27.51 25.34 208 25.40 -6.6BkAm pfC BACpC ... ... ... 27.83 25.41 506 25.72 -6.3BkAML pfL BMLpL 1.02 4.5 ... 25.30 22.14 32 22.80 -3.0BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 20 22.11 +2.3BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 2 22.27 +2.9Bk of But n NTB 1.28 2.6 ... 49.36 31.36 217 48.85 +34.6BkHawaii BOH 2.40f 2.8 19 89.09 74.72 149 85.29 -.5BkMont g BMO 3.71e ... ... 84.71 66.75 340 76.87 -3.9BkNYMel BK .96 1.7 14 58.99 46.06 5543 56.08 +4.1BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 37 25.06 -.3BkNova g BNS 3.28f ... 10 66.78 53.86 594 61.46 -4.8BankUtd BKU .84 2.1 15 43.84 30.37 735 40.62 -.2BarHarbr s BHB .80f 2.7 20 32.94 25.09 11 30.11 +11.5Br iPthCrd OILB ... ... ... 70.23 42.69 7 68.93 +16.5BarFIEur FEEU ... ... ...q 148.71 111.39 19 127.50 -3.7How 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 1449 Declined 1417 New Highs 77 New Lows 65 Vol. (in mil.) 3,676 Pvs. Volume 3,216 2,029 1,921 1541 1284 123 53 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NM DJFMA 23,520 24,020 24,520 Dow Jones industrialsClose: 24,360.21 Change: 2.89 (flat) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,920 7,120 7,320 Nasdaq compositeClose: 7,266.90 Change: 1.69 (flat) 10 DAYSDOW 24412.34 24198.34 24360.21 +2.89 +0.01% s t t -1.45% DOW Trans. 10518.71 10381.26 10445.21 +83.46 +0.81% s s t -1.57% DOW Util. 705.73 682.62 683.77 -16.57 -2.37% t t s -5.47% NYSE Comp. 12522.35 12458.25 12520.24 +0.49 ...% s t t -2.25% NASDAQ 7278.81 7224.70 7266.90 +1.69 +0.02% s s s +5.27% S&P 500 2676.34 2655.20 2671.92 -0.71 -0.03% s s t -0.06% S&P 400 1915.53 1905.08 1913.91 +5.99 +0.31% s s s +0.70% Wilshire 5000 27860.40 27669.04 27828.60 +12.93 +0.05% s s t +0.12% Russell 2000 1586.59 1576.89 1586.39 +7.44 +0.47% s s s +3.31% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, May 9, 2018

PAGE 40

BarcFI HY FIGY ... ... ...q 185.67 127.16 2 159.25 -6.9BarcSPVeq VQT ... ... ...q 181.89 142.77 1 162.25 +2.5BarSelMLP ATMP 1.17e 5.9 ...q 23.44 17.78 20 19.95 -3.9BiP Cmdty DJP ... ... ...q 25.33 21.61 133 25.11 +2.9BarcGsci36 GSP ... ... ...q 17.18 11.96 2 17.07 +9.8BrcEnEu n FLEU ... ... ... 180.26 137.43 0 151.85 -4.6BiPNickel 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 5.36 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.04 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 32 33.82 +48.2BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 102 26.04 -2.4BiPIndMet JJM ... ... ...q 30.93 23.45 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 1 117.39 +.8BiPSPMLP IMLP 1.22e 7.0 ...q 20.66 15.44 1 17.34 -3.6Barclay BCS .15e 1.3 ... 12.55 9.29 2143 11.38 +4.4iPthNtGs 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 92 20.02 +14.4B iPVxST rs VXX ... ... ...q 64.44 25.59 23680 39.81 +42.6BarcWomLd WIL ... ... ...q 70.29 59.76 64.50 -3.9BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 19 15.15 -.7BaringsPt MPV 1.08 7.4 ...q 15.40 13.83 12 14.52 +3.0BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.2 ...dd 11.12 4.99 187 6.52 -20.9BarnesNob BKS .60 11.7 ...dd 8.41 4.10 1000 5.15 -23.1Barnes B .64f 1.1 53 72.87 52.42 261 57.31 -9.4Barnwell BRN ... ... ...dd 2.95 1.62 12 1.95 -6.1BarrickG ABX .12 .9 28 18.35 11.07 11793 13.28 -8.2BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.78 12.72 680 14.20 -39.5Baxter s BAX .76f 1.1 33 72.58 55.94 3443 69.45 +7.4BaytexE g BTE ... ... 8 4.61 2.13 4248 4.52 +50.7BeazerHm BZH ... ... 18 23.24 11.95 610 15.87 -17.4BectDck BDX 3.00f 1.4 90 248.39 180.44 1449 221.35 +3.4BectDk pfA BDXA ... ... ... 63.84 54.18 403 57.70 -.3Belden BDC .20 .3 11 87.15 57.29 451 58.93 -23.6Belden pfB BDCpB ... ... ... 114.45 81.51 3 82.94 -19.5Belltrx g rs BXE ... ... 1 3.88 .99 182 1.38 -19.8Belmond BEL ... ... ...cc 14.20 10.30 406 10.95 -10.6Bemis BMS 1.24 2.9 17 49.84 40.60 511 42.38 -11.3BenchElec BHE .15p ... 19 35.80 25.75 304 27.00 -7.2Berkley WRB .56 .7 16 79.74 62.00 401 75.33 +5.1Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 17 24.11 -4.4Berkly pfC WRBpC ... ... ... 27.24 24.45 17 24.87 -5.0Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 15 24.66 -4.9BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 295700.00 -.6BerkH B BRK/B ... ... 27 217.62 160.93 4013 196.24 -1.0BerkHBcp BHLB .88 2.3 17 40.10 32.85 168 38.55 +5.3BerryPlas BERY ... ... 19 61.71 48.24 1489 48.59 -17.2BestBuy BBY 1.80f 2.4 23 78.59 50.29 2077 75.63 +10.5Best Inc n BSTI ... ... ... 13.25 8.08 1421 12.70 +41.4tBigLots BIG 1.20f 3.0 11 64.42 40.63 1032 40.25 -28.3BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 67 279.59 208.95 249 253.69 +6.3BioRadB BIO/B ... ... 67 271.00 210.71 258.05 +8.3BiohvnPh n BHVN ... ... ... 39.51 16.50 192 27.17 +.7BioPhrmX BPMX ... ... ...dd .75 .10 2752 .20 +83.6tBioTime BTX ... ... 3 3.50 2.10 458 2.14 -.5BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 53 1.30 BitautoH BITA ... ... 28 54.42 18.47 1752 21.31 -33.0BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 382 58.31 -3.0BlkHCp un BKHU ... ... ... 78.74 56.40 1 62.75 -5.1BlKnight n BKI ... ... ... 53.00 42.70 1457 50.45 +14.3BlkStMin n BSM 1.25 6.9 18 19.03 15.12 229 18.05 +.6BlackBerry BB ... ... 19 14.55 8.47 2818 11.12 -.4BlackRock BLK 11.52f 2.2 22 594.52 381.65 632 519.93 +1.2tBlrk22Gl n BGIO ... ... ... 10.20 9.27 41 9.27 -5.4BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 164 21.81 -6.0BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 6 14.81 +1.7BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 68 12.97 -5.9BlkCorBd BHK .78 6.0 ...q 14.26 12.75 132 12.92 -8.0BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 256 10.60 -3.1BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.45 163 12.51 -6.1BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 113 11.41 -2.5BlkEngyRs BGR 1.32 8.9 ...q 15.50 12.32 46 14.76 +4.1BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 74 16.00 -2.3BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 408 8.98 -2.7BlEnhGvIn EGF .66 5.1 ...q 14.14 12.82 18 12.96 -3.3BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 151 14.44 +4.7BlkFloatR BGT .70 5.1 ...q 14.63 13.40 90 13.69 -1.7BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 7 14.25 -1.2BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 265 11.19 -10.6BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 25 34.93 -4.3BlkIT BKT .37 6.5 ...q 6.40 5.71 89 5.73 -7.1BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 162 5.96 -8.6BlkIQM BKN .74a 5.4 ...q 15.75 13.49 36 13.72 -8.0BlkLtdD BLW .95 6.3 ...q 16.30 14.91 105 14.99 -5.7BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 49 11.26 -6.2BlkMDMB BZM .65 4.1 ...q 15.90 13.02 0 13.29 -2.4BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 3 13.41 -3.8BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 132 16.98 -6.4BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 67 13.12 -5.7BlkMuNYInt MNE .69 5.4 ...q 14.45 12.53 3 12.70 -6.7BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 74 13.18 -7.2BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 59 12.79 -12.6BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 66 12.44 -7.1BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 55 13.26 -8.4BlkMunihQ MUS .81 6.5 ...q 14.22 12.30 50 12.40 -7.3BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 28 12.14 -12.7BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 69 13.33 -9.1BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 16 13.80 -7.1BlkMunyIQ MFT .85 6.5 ...q 15.32 12.88 95 13.03 -6.5BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 46 13.10 -6.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 112 11.90 -7.9BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 11 13.71 -4.5BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 38 13.84 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 139 12.49 -9.6BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 59 13.23 -11.6Blk2018 BPK .06 .4 ...q 15.07 14.71 125 14.98 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 36 15.19 +1.3BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 25 14.26 -5.9BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 19 13.81 -6.8BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 81 13.00 -7.3BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 25 13.14 -7.4BlkMuIT BFK .78 6.1 ...q 14.72 12.72 67 12.81 -9.1BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 69 13.72 -4.9BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 61 21.31 -4.6BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 17 10.54 -9.6BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 58 15.04 -9.0BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 16 13.75 -7.0BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 95 8.71 -9.4BlkMuniv2 MVT .88a 6.3 ...q 16.18 13.91 34 14.05 -9.1BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 3 14.80 -8.5BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 41 13.29 -10.1BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 195 13.12 -9.6BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 14 13.89 -12.1BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 85 12.01 -8.3BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 1 13.64 -7.4tBlkNJIT BNJ .76 5.5 ...q 16.35 13.76 9 13.78 -8.4BlkNY18 BLH .03 .2 ...q 14.98 14.66 13 14.80 +.7BlkNYMB BQH .74 5.6 ...q 15.65 13.03 1 13.17 -10.5BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 15 12.38 -5.9BlkNYIT BNY .83 6.4 ...q 15.50 12.60 28 12.86 -10.1BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 13 12.95 -12.5BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 259 9.63 -1.4BlkSciTch BST 1.20 3.7 ...q 34.26 21.78 163 32.68 +22.4BlkStMT BSD .78a 6.2 ...q 15.61 12.41 13 12.59 -8.0BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 27 19.83 -8.3BlkVAMB BHV .83 5.1 ...q 20.22 15.53 0 16.33 -5.1BlkstFltRt BSL 1.08 6.0 ...q 18.61 17.01 18 18.13 +.7BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 155 15.88 +1.1Blackstone BX 2.70e 8.5 15 37.52 29.03 3710 31.64 -1.2BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 666 31.19 -3.1BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 59 16.56 +4.0BlockHR HRB .96 3.5 22 31.80 23.60 2108 27.82 +6.1BlonderT BDR ... ... ...dd 1.52 .38 64 1.10 +81.5BlueAprn n APRN ... ... 11 10.10 1.72 10311 2.84 -29.5tBlueCapRe BCRH 1.20 11.1 ...dd 20.20 10.80 44 10.80 -10.4BluegVac n BXG .60 3.0 ... 24.55 13.00 109 20.02 +9.6BlueLinx rs BXC ... ... 12 41.85 7.57 129 39.02 +299.8BluerkRsd BRG 1.16 12.6 ...dd 13.77 7.02 312 9.22 -8.8BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 17 24.70 -6.4BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 4 21.92 -13.0BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 3 23.55 -7.5tBdwlkPpl BWP .40 4.3 9 18.73 9.24 4018 9.26 -28.3Boeing BA 6.84 2.0 35 371.60 175.47 4009 338.37 +14.7BoiseCasc BCC .28 .7 15 45.95 26.25 362 43.00 +7.8BonanzaCE BCEI ... ... 42 39.69 23.33 142 31.60 +14.5sBootBarn BOOT ... ... 23 20.58 5.90 387 20.24 +21.9BoozAllnH BAH .76f 1.9 21 41.13 31.06 560 40.42 +6.0BorgWarn BWA .68 1.4 14 58.22 39.80 1208 49.63 -2.9BostBeer SAM ... ... 28 237.00 128.70 133 231.15 +21.0BostProp BXP 3.20f 2.6 29 131.84 111.57 1058 122.77 -5.6BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 7 24.36 -3.5BostonSci BSX ... ... 21 30.16 24.54 5242 29.83 +20.3BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 81 10.83 -2.3BovieMed BVX ... ... ...dd 4.29 1.87 311 3.76 +44.6BowlA BWL/A .68 4.5 42 16.64 13.43 15.21 +1.4sBox Inc n BOX ... ... ...dd 25.69 16.76 5640 26.47 +25.3BoydGm BYD .20 ... 22 40.44 24.17 1212 33.96 -3.1BradyCp BRC .83 2.2 25 40.25 31.70 107 37.50 -1.1BraemHot BHR .64 6.0 8 11.34 8.44 445 10.70 +10.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 1263 16.46 -9.5BrasilAgro LND ... ... ... 4.55 3.21 23 3.75 +7.1Braskem BAK .78e 3.2 ... 33.73 17.44 220 24.40 -7.1BridgptEd BPI ... ... 25 15.57 5.31 208 5.89 -29.0BrigStrat BGG .56 3.0 11 27.34 17.11 182 18.58 -26.8BrightHrz BFAM ... ... 48 105.04 75.55 280 98.81 +5.1BrghtSch n BEDU ... ... ...dd 28.18 10.79 101 14.99 -19.7Brinker EAT 1.52 3.3 15 46.87 29.50 1019 46.46 +19.6Brinks BCO .60 .8 ...cc 88.10 57.95 257 74.95 -4.8tBrMySq BMY 1.60 3.2 50 70.05 50.56 12122 50.53 -17.5sBristowGp BRS .28 1.6 ...dd 17.36 6.21 1029 17.51 +30.0BritATob s BTI 2.24e 4.4 ... 73.41 50.82 2718 51.40 -23.3BrixmorP BRX 1.10 7.5 12 20.59 13.74 2925 14.58 -21.9sBroadrdgF BR 1.46 1.3 34 112.59 71.18 1458 112.20 +23.9Brookdale BKD ... ... ...dd 15.66 6.28 6816 7.68 -20.8BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 1048 39.63 -9.0BrookBus n BBU .25 .7 ... 41.42 25.79 41 36.23 +5.0BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 20 24.88 -13.6 BrkGblInf INF 1.40 11.3 ...q 14.20 11.02 50 12.41 -4.0BrkfInfra s BIP 1.88 4.8 28 46.88 37.54 414 38.90 -13.2BrkRlAs n RA .20p ... ... 24.39 21.06 78 22.46 -3.9BrkfReEn BEP 1.96 6.4 ... 36.00 29.74 93 30.49 -12.7HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 27.90 20.85 858 27.40 BrownFA s BF/A .79 1.5 31 56.10 35.69 25 52.70 +5.4BrownFB s BF/B ... ... ... 56.81 37.71 574 55.45 Brunswick BC .76 1.3 16 64.45 48.04 780 60.00 +8.7Buckeye BPL 5.05 12.7 12 67.32 35.24 632 39.80 -19.7Buckle BKE 1.00e 4.3 12 25.11 13.50 498 23.05 -2.9Buenavent BVN ... ... ...dd 16.80 10.87 1388 15.11 +7.3BldBear BBW ... ... 18 11.90 7.25 82 8.95 -2.7BungeLt BG 1.84 2.6 30 83.75 63.87 1467 69.52 +3.6BurlStrs BURL ... ... 32 140.34 79.07 648 137.77 +12.0BylineBc n BY ... ... ... 24.80 19.02 121 21.30 -7.3C -C&J Eng n CJ ... ... ... 36.57 22.99 1242 30.64 -8.5CTrkMH23 MLPC .89e 6.4 ...q 17.45 12.85 13.81 -9.3CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5CAE Inc g CAE .36 ... ... 19.95 15.28 133 18.79 +1.2CAI Intl CAI ... ... 7 40.11 17.68 262 24.39 -13.9CBIZ Inc CBZ ... ... 22 19.65 14.05 123 19.05 +23.3CBL Asc CBL .80m 18.4 2 9.67 3.80 3622 4.35 -23.1CBL pfD CBLpD 1.84 10.0 ... 24.96 16.30 37 18.35 -16.1CBL pfE CBLpE 1.66 10.1 ... 25.08 15.06 27 16.39 -25.7CBRE GRE IGR .60 8.1 ...q 8.05 7.17 306 7.45 -5.9CBRE Grp CBRE ... ... 18 48.44 32.53 2654 46.48 +7.3CBS A CBS/A .72f 1.4 15 68.86 47.98 1 51.33 -14.1CBS B CBS .72 1.4 12 68.75 47.54 2624 51.27 -13.1CCA Inds CAW ... ... 14 3.81 2.75 0 2.98 -5.4CF Inds s CF 1.20 3.2 ...dd 45.00 25.65 3282 37.79 -11.2CGG rs CGG ... ... ... 7.67 1.88 28 2.44 -45.4CGI g GIB ... ... ... 60.54 47.75 253 60.21 +10.8CIT Grp CIT .64 1.2 22 56.14 43.25 799 53.15 +8.0CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.10 9.60 2 10.20 +.2CMS Eng CMS 1.43 3.2 27 50.83 40.48 3671 44.99 -4.9CNA Fn CNA 1.20a 2.5 14 55.62 43.95 244 48.64 -8.3CNH Indl CNHI .14e 1.1 ...cc 15.65 10.36 1162 12.44 -7.2CNO Fincl CNO .36 1.8 13 26.47 19.37 872 20.24 -18.0CNOOC CEO 4.92e 2.9 ... 173.35 108.05 266 168.57 +17.4CNX Midst CNXM 1.30f 6.7 12 22.35 15.25 81 19.30 +15.1CNX Resc CNX .04 .3 ...dd 18.08 11.30 2896 15.29 +4.5ConslCoal n CCR 2.05 13.6 ... 16.65 13.15 20 15.05 -3.8sCONSOL n CEIX ... ... ... 41.89 19.51 834 42.03 +6.4CPFL Eng CPL .12e .9 ... 17.69 10.63 47 12.76 +11.0CPI Aero CVU ... ... 16 10.75 6.85 49 10.20 +14.0CRH Med CRHM ... ... ...cc 6.23 1.46 41 3.20 +20.8CRH CRH .72e 2.0 ... 39.32 32.47 522 36.48 +1.1CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 13.79 18 17.25 -2.0Csop ChInt CNHX ... ... ...q 31.99 25.40 27.27 -6.4Csop Csi300 HAHA ... ... ...q 36.52 27.44 31.55 -6.3tCSS Inds CSS .80 5.1 65 30.29 15.97 92 15.64 -43.8sCTS CTS .16 .5 26 31.05 20.25 93 31.10 +20.8sCURO Gp n CURO ... ... 49 24.40 13.50 134 24.15 +71.5CVR Engy CVI 2.00 5.1 ...cc 39.79 16.75 395 38.95 +4.6CVR Ptrs UAN .71e 23.5 ...dd 4.95 2.58 443 3.02 -7.9CVR Rfng CVRR 2.95e ... 17 19.15 6.70 488 18.85 +13.9CVS Health CVS 2.00 3.3 11 84.00 60.14 10405 60.71 -16.3CWA Inco n CWAI ... ... ... 26.93 24.55 24.70 -3.3CYS Invest CYS .88 12.1 7 8.98 6.25 1657 7.25 -9.7CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 5 24.85 -.7CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 23 24.43 -1.4CabGS t34 GYB .83 3.6 ... 23.75 22.03 0 22.95 -.2CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 0 13.42 -9.1tCabAT&T34 GYC .83 3.8 ... 24.90 22.00 11 21.85 -3.1CableOne n CABO 7.00 1.1 33 788.00 597.40 38 619.00 -12.0Cabot CBT 1.26 2.1 17 68.63 50.21 1329 60.00 -2.6CabotO&G COG .24 1.0 44 29.57 21.40 5030 23.34 -18.4CACI CACI ... ... 14 160.40 118.10 113 160.10 +21.0Cactus n WHD ... ... ... 30.19 19.18 178 29.33 +44.8CadencB n CADE .13 .4 65 30.50 20.00 332 29.89 +10.2CaledoMn n CMCL .28 3.1 ... 9.94 5.17 8 8.97 +21.4Caleres CAL .28 .8 17 36.00 22.39 255 33.57 +.3CalifRes rs CRC ... ... ...dd 33.96 6.47 3355 32.74 +68.4CalifWtr CWT .75 1.9 28 46.15 33.30 222 39.15 -13.7Calix CALX ... ... ...dd 7.38 4.65 261 6.50 +9.2CallGolf ELY .04 .2 38 18.45 12.04 676 17.73 +27.3CallonPet CPE ... ... 32 14.44 9.34 4814 14.18 +16.7Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 2 51.04 -.5Calpine CPN ... ... ...dd 15.25 12.17 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 19 62.30 42.55 432 48.90 +1.9CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 6 37.84 -1.4CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 1 26.72 +1.3CambGblV GVAL .54e 2.1 ...q 28.50 22.65 38 25.32 -1.1CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 26 27.34 -.2CambGlAss GAA .55e 2.0 ... 28.60 25.61 15 27.23 -.9CambrEmS EYLD ... ... ... 38.25 29.46 1 34.99 +.9CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 9 24.66 -4.5tCambTail n TAIL ... ... ... 25.47 21.40 21 21.49 -4.9CamValMom VAMO ... ... ...q 28.07 22.55 5 25.25 +1.2CamdenPT CPT 3.08f 3.5 23 96.39 78.19 650 86.77 -5.7Cameco g CCJ .40 ... ... 11.67 7.68 1813 11.28 +22.2CampSp CPB 1.40 3.4 14 59.14 39.79 2083 41.30 -14.2tCampWrl n CWH .54 2.3 ... 47.62 25.51 8200 23.02 -48.5Can-Fite CANF ... ... 5 2.75 1.24 29 1.31 -11.5CdaGoose n GOOS ... ... ... 38.46 16.96 501 37.15 +17.7CIBC g CM 5.32f ... 10 100.01 77.20 200 87.84 -9.8CdnNR gs CNI 1.33 ... ... 85.73 70.59 1000 78.82 -4.5CdnNRs gs CNQ 1.34 ... ... 37.63 27.52 18045 34.27 -4.1CP Rwy g CP 1.87 ... ... 188.80 150.91 322 183.40 +.4CannaeHl n CNNE ... ... ...dd 21.30 16.16 450 21.17 +24.3Canon CAJ ... ... ... 40.67 32.20 339 34.72 -7.2CantelMed CMD .14e .1 77 123.60 69.21 98 118.77 +15.5CapOne COF 1.60 1.8 20 106.50 76.05 6227 90.18 -9.4CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 10 25.86 -1.2CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 17 26.41 -1.5CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 11 26.18 -3.1CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 25 25.35 +.2CpOne pf H COFpH ... ... ... 27.19 25.12 17 25.87 -3.9CapOne pfG COFpG ... ... ... 25.55 23.25 36 24.22 -3.2CapSenL CSU ... ... ...dd 16.72 9.15 306 10.89 -19.3CapInv n CIC ... ... ... 10.10 9.60 2 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.2 12 11.14 8.17 472 8.84 +2.2Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 13 24.85 -2.0CarboCer CRR ... ... ...dd 12.69 5.83 548 9.51 -6.6CardnlHlth CAH 1.85 3.5 13 80.37 50.79 3959 52.50 -14.3Care.com CRCM ... ... ...cc 20.88 12.80 793 18.92 +4.9Carlisle CSL 1.48 1.4 19 119.21 92.09 498 107.59 -5.3CarMax KMX ... ... 18 77.64 57.05 2056 63.15 -1.5Carnival CCL 2.00f 3.2 16 72.70 59.68 3590 63.15 -4.9CarnUK CUK 1.80f 2.8 ... 72.29 59.93 343 65.08 -1.8sCarpTech CRS .72 1.3 44 56.28 34.95 146 56.40 +10.6CarrSrv CSV .30 1.2 18 28.96 23.15 64 25.89 +.7Cars.cm CARS ... ... ... 32.28 20.94 1004 27.74 -3.8Carters CRI 1.80f 1.7 17 129.00 79.76 1449 103.95 -11.5Carvana A n CVNA ... ... ... 31.35 8.85 968 24.97 +30.6CastleBr ROX ... ... ...dd 2.22 .98 136 1.25 +2.5CastlightH CSLT ... ... ...dd 4.75 3.15 309 3.85 +2.7Catalent CTLT ... ... 68 47.87 32.50 695 39.28 -4.4CatchMTim CTT .54 4.1 ...dd 13.73 10.81 383 13.10 -.2Caterpillar CAT 3.12 2.1 18 173.19 97.74 3850 149.93 -4.9CatoCp CATO 1.32 8.2 17 22.38 10.76 202 16.13 +1.3CedarF FUN 3.56 5.4 17 72.48 59.66 112 65.62 +1.0CedarRlty CDR .20 5.0 10 6.29 3.54 427 4.02 -33.9CedarR pfB CDRpB 1.81 8.0 ... 25.67 22.26 9 22.64 -10.4CedrRT pfC CDRpC 1.63 8.3 ... 25.39 19.30 35 19.65 -21.5CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 611 2.71 +43.4Celanese CE 1.84 1.7 13 114.00 83.34 621 108.71 +1.5Celestic g CLS ... ... 10 14.25 9.79 316 11.80 +12.6Cellcom CEL ... ... 7 10.62 6.40 4 6.88 -32.5Cementos CPAC .50e 3.8 ... 14.11 10.60 3 13.00 +4.8Cemex CX .29t ... ... 10.37 5.77 5871 5.94 -20.8Cemig pf CIG .08e 3.7 ... 2.93 1.89 2075 2.18 +5.8Cemig CIG/C .08e 3.9 ... 3.16 1.81 0 2.04 +10.2CenovusE CVE .20 ... 8 11.52 6.76 7041 10.73 +17.5Centene s CNC ... ... 18 117.86 72.14 1803 113.41 +12.4CC MLPInf CEN 1.25 13.4 ...q 12.10 8.12 180 9.30 -6.6CenterPnt CNP 1.11 4.2 19 30.45 24.81 10321 26.55 -6.4CentElBr B EBR/B ... ... ... 9.06 4.60 9 5.87 -13.5CentElecBr EBR ... ... ... 7.86 3.49 374 5.12 -10.2CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 15 23.85 -2.2CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 187 29.83 CentSecur CET 1.78e .7 ...q 29.00 24.12 9 27.23 -.6CentrusEn LEU ... ... ...dd 5.26 3.30 4 3.50 -12.7CentCmtys CCS ... ... 16 36.00 21.90 337 31.95 +2.7CntryLink CTL 2.16 11.9 8 27.61 13.16 12302 18.13 +8.7CerdHCM n CDAY ... ... ... 34.89 29.68 414 32.95 +8.0Cervecer CCU .35e 1.3 ... 30.35 25.03 212 26.75 -9.6ChannAdv ECOM ... ... ...dd 13.95 8.30 30 13.70 +52.2ChRvLab CRL ... ... 21 119.05 87.92 238 104.94 -4.1ChaseCorp CCF .80f .7 35 129.55 83.35 18 118.70 -1.5ChathLTr CLDT 1.32 6.7 27 23.91 17.90 261 19.78 -13.1CheetahM CMCM ... ... ... 18.18 7.54 326 12.40 +2.6sChegg CHGG ... ... ...dd 24.71 11.25 1713 24.94 +52.8sChemed CHE 1.12 .3 48 317.94 186.09 111 320.48 +31.9Chemours n CC .68 1.3 13 58.08 34.84 2128 50.58 +1.0CheniereEn LNG ... ... ...dd 63.97 40.36 2919 62.60 +16.3ChenEnLP CQP 2.20 7.1 ...dd 33.47 26.41 229 30.90 +4.3ChenEnHld CQH 2.04f 7.2 28 29.73 24.03 112 28.18 +1.8CherHMtg CHMI 1.96 10.9 3 19.43 16.01 83 17.92 -.4ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 25.35 -1.7ChesEng CHK ... ... 5 5.87 2.53 27850 3.13 -21.0ChesEn pfD CHKpD 4.50 9.0 ... 59.95 45.99 0 49.92 +.4ChesGranW CHKR .32e 19.7 1 2.85 1.20 86 1.60 -13.5sChespkLdg CHSP 1.60 5.2 32 30.63 22.55 388 30.59 +12.9ChespkUtil CPK 1.30 1.7 21 86.35 66.35 76 76.00 -3.2Chevron CVX 4.48 3.5 56 133.88 102.55 8883 126.57 +1.1ChicB&I CBI .28 1.7 ...dd 23.73 9.55 3649 16.84 +4.3ChiRivet CVR .84f 2.7 ... 39.30 26.50 2 30.66 -3.6Chicos CHS .34f 3.5 14 12.92 6.96 1748 9.60 +8.8Chimera rs CIM 2.00 11.3 8 19.93 15.77 1521 17.69 -4.3Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 14 25.36 -1.8Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 5 25.50 -1.2ChiCBlood CO ... ... 35 14.95 7.40 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 22 8.04 -13.3ChinaEAir CEA ... ... ... 45.33 24.44 17 40.92 +13.2ChinaFd CHN .55e 2.6 ...q 24.76 17.55 36 21.43 -1.0ChinaGreen CGA .10e 7.9 2 2.11 1.19 20 1.26 +1.6ChinaLife s LFC .14e 1.0 ... 17.85 13.48 416 14.25 -8.7ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 1012 46.89 -7.2ChiNBorun BORN ... ... 2 1.74 1.10 13 1.27 +1.1ChOnlEd n COE ... ... ... 19.82 9.25 4 11.00 -12.0ChinaPet SNP 3.73e 3.8 ... 98.27 69.60 158 98.16 +33.8ChinaPhH CPHI ... ... ...dd 1.45 .14 199 .26 +49.4ChinRap n XRF ... ... ... 12.86 3.83 32 4.15 -27.4ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 50 53.50 +3.2ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 34 48.46 +2.1ChinaUni CHU ... ... ... 16.55 11.87 116 13.84 +2.3ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.4 6 27.98 16.16 114 20.61 -14.1ChinZenix ZX ... ... ...dd 2.31 .86 5 1.33 +9.3Chipotle CMG ... ... ...cc 499.00 247.52 671 424.42 +46.8 ChoiceHtls CHH .86 1.1 40 85.35 59.60 228 81.85 +5.5ChrisBnk CBK ... ... ...dd 1.55 .95 39 1.05 -17.3ChubbLtd CB 2.84e 2.1 17 157.50 128.82 1525 132.84 -9.1ChungTel CHT 1.29e 3.5 ... 39.33 33.10 143 37.34 +5.4ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 5619 47.73 -4.9CienaCorp CIEN ... ... ...dd 27.98 19.40 2635 26.74 +27.8Cigna CI .04 ... 16 227.13 158.29 1799 170.70 -15.9Cimarex XEC .64f .6 21 130.16 87.98 1514 100.06 -18.0CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 4 49.00 -3.9CinciBell rs CBB ... ... 67 22.20 13.00 723 15.50 -25.7Cinemark CNK 1.28f 3.3 17 44.00 32.03 1261 38.81 +11.5CinerRes CINR 2.27 9.1 13 29.75 22.61 22 25.05 -.2Circor CIR .15 .3 29 68.76 39.84 222 48.04 -1.3Cision CISN ... ... 72 14.19 9.90 173 13.72 +15.6CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 25.28 0 25.20 -4.8CitCHF Dl n UCHF ... ... ... 32.08 22.69 22.69 -14.5Citi GBP n DGBP ... ... ... 23.24 18.65 23.23 +9.0tCitEUR Dl n UEUR ... ... ... 31.62 25.23 9 24.67 -10.5Citi EUR n DEUR ... ... ... 25.54 18.78 4 24.48 +6.7sCiti AUD n DAUD ... ... ... 25.36 18.62 1 26.05 +30.3CitAUD Dl n UAUD ... ... ... 32.65 23.55 24.27 -9.1Citi JPY n DJPY ... ... ... 22.83 18.17 21.70 -4.9CitJPY Dl n UJPY ... ... ... 39.22 27.35 0 27.94 -4.4Citi 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 77 26.47 -3.7CgpVelLCrd UWT ... ... ... 38.71 10.01 11253 36.80 +50.1CgpVelICrd DWT ... ... ... 44.68 7.56 16453 7.90 -43.8Citigroup C 1.28 1.8 13 80.70 59.10 23593 71.00 -4.6Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 22 25.21 -1.0Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 30 27.88 -3.4Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 111 27.09 -5.0Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 48 26.02 -3.4Citigrp pfL CpL 1.72 6.7 ... 27.88 25.72 24 25.79 -2.9CitizFincl CFG .52 1.3 12 48.23 31.51 3656 41.32 -1.6CitizInc CIA ... ... ...cc 8.87 5.91 48 7.90 +7.5CityOffce g CIO .94 ... 10 13.93 10.03 379 11.81 -9.2CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 2 24.18 -4.0Civeo CVEO ... ... ...dd 4.20 1.57 891 3.27 +19.8CivitasSolu CIVI ... ... 27 19.90 11.15 74 14.20 -17.0ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.63 -6.2CleanHarb CLH ... ... ...cc 59.86 44.75 418 52.23 -3.6ClearChan CCO ... ... ...dd 5.75 3.35 68 4.45 -3.3ClrBrEnTR CTR 1.35e 12.4 ...q 13.41 9.50 84 10.87 -6.5ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 10.8 ...q 9.72 6.53 168 7.42 -10.4ClearEnFd CEM 1.76f 12.6 ...q 17.36 12.10 151 13.95 -8.6ClrbEOpFd EMO 1.47e 13.3 ...q 13.37 9.56 149 11.02 -6.6ClearwPpr CLW ... ... 14 50.60 22.51 169 25.45 -43.9ClevCliffs CLF ... ... 6 9.15 5.56 7881 7.79 +8.0ClipRlty n CLPR .38 ... ... 13.00 7.62 23 8.44 -15.5Clorox CLX 3.84f 3.2 20 150.40 113.57 1174 118.71 -20.2CloudPeak CLD ... ... ...dd 5.70 2.76 397 3.19 -28.3Cloudera n CLDR ... ... ... 23.35 12.57 1171 15.90 -3.8CloughGA GLV 1.44 11.5 ...q 14.39 12.25 69 12.50 -6.3CloughGEq GLQ 1.38 10.1 ...q 14.39 12.33 84 13.69 +2.4ClghGlbOp GLO 1.20 11.1 ...q 11.67 10.32 111 10.85 -.3tCCFemsa KOF 1.75e 2.9 ... 91.85 60.02 96 60.16 -13.6CocaCola KO 1.56 3.7 71 48.62 41.52 14805 41.81 -8.9CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1098 38.16 -4.2Coeur CDE ... ... ...cc 9.98 6.71 1869 8.19 +9.2Cohen n COHN .80 7.6 ... 12.00 7.50 10.50 +30.9CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 49 12.72 -4.4CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 54 9.43 -4.6Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 110 40.30 -14.8CohStInfra UTF 1.60 7.2 ...q 24.61 20.88 242 22.23 -7.4C&SLtDP&I LDP 1.87 7.2 ...q 27.25 24.85 32 25.89 -.7C&SIncEgy MIE 1.32 13.2 ...q 11.43 8.86 73 10.00 -2.4CohStQIR RQI .96 8.3 ...q 13.19 10.55 231 11.60 -8.3CohStRE RNP 1.48 8.0 ...q 21.98 17.91 87 18.57 -12.7CohStSelPf PSF 2.06 8.0 ...q 29.16 25.16 23 25.82 -8.6CohenStTR RFI .96 7.8 ...q 13.03 11.50 40 12.29 -3.8Colfax CFX ... ... 25 43.29 29.03 632 32.04 -19.1tColgPalm CL 1.68f 2.7 22 77.91 62.79 5156 62.28 -17.5ColNthSC n CLNC ... ... ... 21.20 18.16 457 18.79 -8.5ColNrthS n CLNS ... ... ... 14.74 5.28 6585 6.24 -45.3ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 2 25.18 -.9ColNrth pfD CLNSpD 2.13 8.4 ... 26.46 23.78 12 25.30 -1.0ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 12 25.62 -3.6ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 49 23.15 -8.0ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 19 22.97 -6.5ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 32 22.93 -8.9ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 11 23.04 -7.9Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.02 -.5Col SusInt n ESGN ... ... ... 32.31 27.17 30.38 -.6Col 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 16.56 2 18.58 +.8ColEmxChi XCEM ... ... ...q 30.22 25.67 0 26.70 -3.5ColQualDv HILO .32e 2.1 ...q 17.10 13.69 1 15.10 -5.0Col EMCns ECON .10e .4 ...q 29.87 25.29 74 25.68 -8.7Col IndiaC INCO .03e .1 ...q 51.06 39.91 11 47.32 -4.6Col IndiaInf INXX .10e .7 ...q 16.79 13.03 22 13.99 -11.8Col IndSC SCIN .17e .9 ...q 25.98 17.79 21 19.87 -15.2ColumbPT CXP .80 3.6 13 23.31 19.55 1264 22.38 -2.5ColSelTec STK .92a 4.0 ...q 24.58 20.09 112 22.81 +2.5Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7Comerica CMA 1.36f 1.4 19 102.66 64.04 1933 95.77 +10.3Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 28 48.95 31.90 130 44.40 +1.7tComndSec MOC ... ... ...dd 3.55 1.82 16 1.78 -42.1CmclMtls CMC .48 2.2 45 26.72 17.05 707 22.05 +3.4sCmtyBkSy CBU 1.36 2.3 16 58.80 48.89 212 59.17 +10.1CmtyHlt CYH ... ... ...dd 10.25 3.69 2303 4.52 +6.1CmtyHcT n CHCT 1.60f 5.9 ...cc 30.64 22.41 245 27.13 -3.5CBD-Pao CBD .08e .4 ... 25.90 18.60 388 20.81 -11.7CompDivHd CODI 1.44 9.0 ...dd 18.35 14.60 157 16.00 -5.6ComDivH pf CODIpA 1.81 8.5 ... 25.75 20.01 67 21.28 -13.7CompssMn CMP 2.88 4.2 25 76.65 56.50 286 69.05 -4.4Compx CIX .20 1.4 13 16.63 12.30 4 13.90 +4.5ComstkM rs LODE ... ... ... 1.34 .21 225 .35 -11.0ComstkRs rs CRK ... ... ...dd 10.72 4.01 516 7.19 -15.0ConAgra CAG .85 2.3 16 40.24 32.16 3919 37.40 -.7ConchoRes CXO ... ... 24 163.11 106.73 1792 158.32 +5.4ConcdMed CCM ... ... ...dd 4.40 2.46 1 4.05 +21.6CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 14 9.95 Conduent n CNDT ... ... ... 20.32 14.95 1608 19.30 +19.4ConocoPhil COP 1.14f 1.7 54 68.64 42.27 8600 67.74 +23.4ConEd ED 2.86 3.8 16 89.70 73.73 1977 76.23 -10.3CnsTom CTO .24 .4 9 67.97 51.02 15 62.35 -1.8ConstellA STZ 2.96f 1.3 19 236.62 176.21 1422 221.46 -3.1ConstellB STZ/B 2.68f 1.2 27 234.00 177.65 232.50 +2.2Constellm CSTM ... ... ... 14.10 6.05 952 11.35 +1.8CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 1 101.90 -2.0ContainStr TCS ... ... 11 6.62 3.53 120 6.48 +36.7Contango MCF ... ... ...dd 7.48 2.22 425 3.55 -24.6ContlBldg CBPX ... ... 20 31.00 21.00 272 28.30 +.5ContMatls CUO ... ... 21 24.90 16.80 18.15 -4.5ContlRescs CLR ... ... ...cc 66.90 29.08 2264 66.22 +25.0Cnvrgys CVG .40 1.7 16 26.66 21.13 590 23.25 -1.1CooperCo COO .06 ... 25 260.26 207.58 285 226.80 +4.1CooperTire CTB .42 1.8 18 40.78 22.58 695 24.00 -32.1CooperStd CPS ... ... 13 135.00 95.33 111 123.19 +.6CopaHold CPA 3.48f 3.0 13 141.34 107.90 211 116.24 -13.3Copel ELP .26e 3.7 ... 9.87 6.70 418 7.05 -7.6CoreLabs CLB 2.20 1.8 68 125.88 86.55 359 123.88 +13.1CoreMold CMT .05 ... ... 24.50 14.95 25 15.68 -27.7Corecivic CXW 1.72f 8.2 12 34.31 18.61 975 20.87 -7.2sCoreLogic CLGX ... ... 22 51.40 41.19 480 51.30 +11.0CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 7 25.03 -2.8CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 205 36.83 -3.6CoreSite COR 3.92 3.8 38 120.85 89.76 253 103.11 -9.5Corindus n CVRS ... ... ...dd 2.25 .66 688 1.06 +5.0CorMedix CRMD ... ... ...dd .78 .17 699 .21 -59.2CrnstTotR CRF 3.35 21.2 ...q 16.98 13.62 158 15.82 +3.5CrnrstnStr CLM 3.40 21.4 ...q 17.21 13.10 301 15.87 +2.6Corning GLW .72 2.7 ...dd 35.10 26.11 6545 26.80 -16.2CpBT JCP JBN 1.75 14.6 ... 16.50 9.92 6 12.00 -4.5CorpCapT n CCT 1.61 9.8 ... 19.00 14.43 303 16.48 +3.1CorpOffP OFC 1.10 3.9 14 36.03 24.55 459 27.85 -4.6Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 0 31.59 -3.5CortsJCP97 KTP 1.91 14.2 ... 18.00 11.06 5 13.44 -5.8CortsJCP JBR 1.75 14.8 ... 16.50 9.82 9 11.85 -5.1CortsPE KTH 2.00 6.1 ... 34.50 30.26 2 33.00 +2.0Cosan Ltd CZZ .26e 2.7 ... 11.89 5.63 878 9.66 -.4Costamre CMRE .40 5.4 ... 8.18 5.45 785 7.47 +29.5Costam pfB CMREpB 1.91 8.0 ... 27.43 22.23 1 24.02 -4.0Costmr pfC CMREpC 2.13 8.6 ... 26.24 23.51 4 24.68 -3.0Costam pfD CMREpD 2.19 8.7 ... 26.89 23.85 3 25.28 -2.1Cotiviti n COTV ... ... ... 45.97 30.84 325 33.50 +4.0Cott Cp COT .24 1.5 ...cc 17.78 12.31 654 15.70 -5.8Coty COTY .50 3.1 ... 21.68 14.24 11418 15.90 -20.1Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.8 14 9.63 8.23 3259 9.18 -.8CovantaH CVA 1.00 6.4 ...dd 17.30 13.00 738 15.65 -7.4CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 198 85.97 -3.6CrwfdA CRD/A .28 3.6 56 9.95 6.78 13 7.79 -8.4CrwfdB CRD/B .20 2.4 61 12.40 7.89 11 8.47 -12.0Credicp BAP 8.57e 3.7 ... 239.54 166.27 337 230.05 +10.9CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 132.59 -3.4CS FILgCG FLGE ... ... ...q 264.50 168.68 10 240.61 +5.5CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 144 3.19 -3.6CS InvBr n DBRT ... ... ... 85.47 29.64 1 30.42 -39.3sCS LgBrnt n UBRT ... ... ... 263.35 115.89 1 266.36 +49.3CS MthlMtg REML ... ... ... 33.50 22.00 5 25.81 -15.7CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 219.90 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 42.46 25.46 2 41.62 +18.2CS 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 1331 16.52 -7.5CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 231 2.65 -6.7CrescPtE g CPG .12 1.5 44 10.16 6.40 1756 7.95 +4.3CrestEq rs CEQP 2.40 8.4 ...dd 29.25 20.00 188 28.50 +10.5InergyM wi NRGM/WI ... ... ... 22.72 tCrossAmer CAPL 2.10m 11.8 34 29.80 20.05 283 17.77 -25.2CrosTim CRT 1.02e 7.7 13 15.80 12.99 15 13.17 -10.3CrwnCstle CCI 4.20f 4.1 ...cc 114.97 93.14 2732 102.74 -7.4CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 2 1035.79 -8.5CrownHold CCK ... ... 17 62.27 42.63 1974 44.18 -21.5sCryolife CRY .12 .5 62 25.65 16.80 234 25.85 +35.0CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3sCubeSmart CUBE 1.20 4.0 28 30.17 22.83 1773 30.36 +5.0sCubic CUB .27 .4 ...dd 69.30 39.58 361 71.00 +20.4sCullenFr CFR 2.68f 2.3 21 117.53 81.09 406 116.95 +23.6CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 6 25.09 -.1Culp Inc CULP .36f 1.2 15 34.05 26.15 4 29.70 -11.3Cummins CMI 4.32 3.0 41 194.18 140.60 1341 145.99 -17.4CurEuro FXE ... ... ...q 120.65 106.20 396 113.98 -1.4CurAstla FXA .62 .8 ...q 81.36 73.74 11 74.51 -4.5CurBrit FXB ... ... ...q 139.24 122.75 10 131.53 +.3CurrCda FXC .03e ... ...q 81.49 72.30 34 76.16 -3.0 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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 41

CurrChina FXCH ... ... ... 78.37 70.74 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 45 87.79 +3.1CurSwed FXS ... ... ...q 121.32 106.17 107.15 -7.8CurSwiss FXF ... ... ...q 102.27 93.53 22 93.75 -3.2CurShSinga FXSG ... ... ...q 75.87 69.68 73.86 +.7CurtisWrt CW .60 .5 27 143.38 82.77 398 128.74 +5.7Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 17.40 -12.8CushTRet rs SRV 1.08 9.1 ...q 13.65 10.00 11 11.86 -.7CushngRen SZC 1.64 9.3 ...q 21.30 15.35 109 17.67 -13.0CushRoy rs SRF .48 5.0 ...q 10.10 7.81 3 9.65 +3.1CustomBcp CUBI ... ... 11 33.85 24.75 204 29.82 +14.7CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 4 25.40 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 3 26.45 -.4CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.40 -1.0CustBc pfE CUBIpE ... ... ... 27.15 25.35 3 26.50 -.2CustoBc pf F CUBIpF ... ... ... 27.71 25.02 0 25.58 -2.4CynergT n CTEK ... ... ... 5.45 2.70 10 4.61 +13.8CypressEn CELP .84 13.4 35 8.30 5.50 8 6.25 +4.2D -DCP Mid DCP 3.12 8.4 52 42.79 29.70 605 37.24 +2.5DCT IndlTr DCT 1.44 2.2 32 66.53 51.13 1343 65.84 +12.0DDR Corp DDR .76 10.4 19 10.87 6.63 3593 7.29 -18.6DDR pfJ DDRpJ 1.63 7.2 ... 25.79 21.38 53 22.65 -9.8DDR pfK DDRpK 1.56 7.2 ... 25.98 21.04 12 21.70 -15.5DDR Cp pfA DDRpA ... ... ... 27.09 22.40 9 23.30 -11.5DGSE DGSE ... ... ...dd 1.74 .70 80 .81 -13.0DHI Grp DHX ... ... 5 3.30 1.25 1601 1.60 -15.8DHT Hldgs DHT .20e 5.5 28 4.61 3.27 677 3.65 +1.7DNP Selct DNP .78 7.2 ...q 11.57 9.71 367 10.80 DR Horton DHI .50 1.1 17 53.32 32.47 2129 44.92 -12.0Drdgold DRD .03e 1.2 ... 4.11 2.23 43 2.47 -24.2sDSW Inc DSW 1.00f 4.2 18 23.50 15.14 1513 23.86 +11.4DTE DTE 3.53 3.5 18 116.74 97.66 1342 101.10 -7.6DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 8 24.53 -2.3DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 19 24.58 -3.5DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 37 24.11 -6.2DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 12 26.22 -2.1DTE En un DTV ... ... ... 58.42 48.68 691 51.31 -4.9DTF TxF DTF .84 6.4 ...q 15.26 13.03 10 13.16 -6.4DXC Tch n DXC .72 .7 ... 107.85 73.51 2167 102.73 +8.3DanaInc DAN .24 1.0 19 35.27 19.07 1076 23.75 -25.8Danaher DHR .64f .6 25 104.82 78.97 2471 99.18 +6.9Danaos DAC ... ... 1 3.20 1.05 107 1.30 -10.3DaqoNEn DQ ... ... 6 72.50 19.00 549 54.32 -8.6Darden DRI 2.52 2.7 20 100.11 76.27 1121 92.27 -3.9DarlingIng DAR ... ... 22 19.50 14.98 737 16.75 -7.6DaVita Inc DVA ... ... 16 80.71 52.51 1933 64.16 -11.2Daxor DXR .15 2.2 ... 21.66 3.40 22 6.83 +49.4DeanFoods DF .36 3.7 12 18.90 8.14 4464 9.75 -15.7DeckrsOut DECK ... ... ...cc 98.92 56.48 407 96.19 +19.9Deere DE 2.40 1.7 33 175.26 111.12 2189 142.07 -9.2DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 19 11.77 -3.0DelaCO VCF .72 5.1 ...q 16.50 14.00 7 14.23 -8.4DelaDvInc DDF .62 5.7 ...q 11.36 10.13 66 10.89 +1.5DelaNatl VFL .72 5.8 ...q 13.94 12.25 2 12.46 -6.0DelaMN2 VMM .63 5.0 ...q 15.10 12.43 30 12.51 -7.1DelekLogis DKL 3.00f 10.4 14 35.54 26.60 52 28.95 -8.7Delek DK 1.00f 2.0 36 50.36 20.65 2699 49.47 +41.6DellTch n DVMT ... ... ...dd 92.40 60.77 1499 72.01 -11.4DelphiTc n DLPH .68 1.4 75 60.39 45.66 763 47.47 -9.5DeltaAir DAL 1.22 2.3 11 60.50 44.59 6361 52.37 -6.5DeltaAprl DLA ... ... ...cc 23.47 16.90 48 19.41 -3.9Dltsh SPX n DMRL ... ... ... 59.02 49.16 13 53.00 -2.4Dlt SP400 n DMRM ... ... ... 56.45 48.78 7 53.75 -.6Dlt SP600 n DMRS ... ... ... 57.48 47.73 6 54.44 +.3DltshInt n DMRI ... ... ... 56.65 49.79 7 53.37 +.7Deluxe DLX 1.20 1.7 13 78.87 66.43 206 68.82 -10.4DenburyR DNR ... ... ...dd 3.68 .92 18022 3.40 +53.8DenisnM g DNN ... ... ...dd .64 .38 207 .47 -14.2Despg.cm n DESP ... ... ... 36.56 22.73 439 27.52 +.1DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.50 3480 13.59 -28.6DBDogs22 DOD ... ... ... 30.43 18.57 2 21.63 -15.3DBWMTR WMW ... ... ... 32.46 25.94 0 29.48 -1.8DB 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 31 25.77 +1.2DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 40 25.50 -2.4DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 0 2.97 -21.8DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 1 10.06 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 1 2.84 -.7DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 5 13.61 DBGoldDL DGP ... ... ...q 29.42 21.65 27 25.13 +.6DBGoldDS DZZ ... ... ...q 6.29 4.88 108 5.35 -.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 19 8.85 Deut Muni KTF .84 7.6 ...q 13.72 10.97 42 11.09 -6.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 5 12.35 -.7Deut StMu KSM .84 7.8 ...q 12.97 10.70 17 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.08 18 24.02 -.3DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 705 32.32 +1.7DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 12 12.96 +7.8DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 0 28.52 +.2Deu HYBd n HYLB ... ... ... 51.56 48.68 203 49.28 -2.3Dbx Tr etf DESC ... ... ... 36.00 30.59 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.99 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.01 +.3DbXR1KECo DEUS ... ... ...q 33.87 28.16 41 31.73 -1.1DeutEmCo DEMG ... ... ... 30.95 26.67 6 27.90 -3.3DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 284 43.69 -.9DbXDvxEU DEEF ... ... ...q 31.76 26.84 4 29.93 -.3Deut 300Ch ASHX .74p ... ...q 24.14 19.06 0 21.04 -4.7DbxItalyHE DBIT .22p ... ...q 26.39 22.95 24.38 +4.6DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.81 30.60 +3.1DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 0 26.09 -2.5DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.40 -1.3DbxNikk400 JPN ... ... ...q 31.67 25.80 14 29.90 +2.0Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 7 26.17 -3.6DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 24.48 -2.5tDBX IGBd IGIH .77 3.2 ...q 24.99 23.81 3 23.82 -2.5DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 22.58 -1.9DBXChiSC ASHS ... ... ...q 37.50 30.24 4 34.33 -1.5DBXHrvChi CN .30e .8 ...q 42.41 29.40 69 38.05 +1.9DBXMexHd DBMX 4.12e 15.0 ...q 21.63 18.59 18.59 -5.8DBXSKorH DBKO .03p ... ...q 32.94 28.12 2 31.13 -.9DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 5 27.97 +.6DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.81 1 29.97 +5.5DBXEurHgd DBEU .65e 2.2 ...q 29.50 26.57 376 29.18 +2.7DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 0 21.86 +.4DBXHvChiA ASHR ... ... ...q 34.89 24.49 1529 30.36 -2.2DevonE DVN .24 .6 25 45.16 28.80 12151 39.02 -5.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 147.62 117.73 393 143.90 -1.5DiamOffsh DO .50 2.6 31 20.41 10.06 1661 18.87 +1.5DiamRk DRH .50 4.3 16 12.11 9.87 2220 11.56 +2.4DianaShip DSX ... ... ...dd 4.65 3.07 227 3.85 -5.4DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 1 24.17 -2.6DianaSh20 DSXN 2.13 8.5 ... 26.18 22.76 15 25.08 -2.3DicksSptg DKS .90f 3.0 10 48.24 23.88 2319 30.18 +5.0Diebold DBD .40 3.2 14 28.50 11.43 3017 12.50 -23.5DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 1868 104.54 -8.2DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 7 24.95 -2.1DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 15 26.09 -2.2DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 11 23.18 -7.6DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 36 25.87 -6.0Dillards DDS .40 .6 9 88.51 46.82 523 68.21 +13.6Dillard38 DDT 1.88 7.4 ... 26.40 25.13 7 25.43 -1.7DineEquity DIN 2.52m 3.2 6 81.78 36.71 395 78.02 +53.8DiploPhm DPLO ... ... 47 27.78 14.23 2349 19.19 -4.4Dir SilMBl n SHNY ... ... ... 12.28 7.00 7 8.11 -14.9DirBrCm n COM ... ... ... 25.38 23.23 2 25.16 +2.5DirChInt n CWEB ... ... ... 69.08 41.71 55 53.02 +3.8Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 26.75 +1.9DirxAero n DFEN ... ... ... 58.00 25.75 184 47.30 +6.3DrxTrnBl n TPOR ... ... ... 43.11 23.47 4 30.97 -10.3DxEmMkt n EMBU ... ... ... 26.61 20.97 21.36 -17.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 26 22.73 -17.5DirxInds n DUSL ... ... ... 44.53 25.88 3 31.40 -14.5tDirxMex n MEXX ... ... ... 33.36 17.30 13 17.35 -15.7DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 0 22.87 -25.3DxRsaBr rs RUSS ... ... ...q 44.39 14.43 127 19.85 -13.7DxSOXBr rs SOXS ... ... ...q 34.41 9.35 2103 11.72 -29.0DxGBull rs NUGT ... ... ...q 44.03 21.25 5554 26.40 -16.7DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 12206 14.98 -15.7DirSPX Br SPDN ... ... ... 35.11 28.53 3 30.42 -.6DxGlMBr rs JDST ... ... ...q 85.50 40.90 1393 47.87 -6.7DirSPBear s SPXS ... ... ...q 45.37 24.22 4650 28.11 -6.2Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.21 +3.4DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 0 35.97 -.1DxChiABear CHAD ... ... ...q 40.44 27.67 7 31.14 DrxNGBear rs GASX ... ... ...q 47.19 18.20 75 20.85 -11.2DxSPOGBr rs DRIP ... ... ...q 28.73 7.35 6901 7.55 -36.3DrxRBkBull DPST ... ... ...q 95.94 43.51 20 83.61 +15.0DirDGlBr rs DUST ... ... ...q 35.88 19.01 3685 23.21 -2.1DxSPXBll s SPUU ... ... ...q 57.21 40.57 14 48.67 -1.8DxEuFnBl EUFL ... ... ... 65.95 40.00 0 42.99 -9.5DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 5 52.71 +2.9Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 2 19.15 +1.9DrNsd100 rs QQQE ... ... ...q 47.40 38.80 23 44.03 +1.9DrxDlySCB LLSC .10p ... ...q 37.78 31.02 0 37.55 +5.7Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.70 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 198 42.62 -15.6DiEurBll3x EURL .14e .4 ...q 47.12 29.48 8 37.44 -1.7DrxEMBll rs EDC ... ... ...q 168.70 75.34 136 111.76 -11.1Dir MLPHi ZMLP 1.60m 10.8 ...q 18.38 13.61 13 14.80 -7.5DxLatBll s LBJ ... ... ...q 49.13 20.00 8 30.88 -4.4DirTotBBr SAGG ... ... ...q 32.13 30.87 32.00 +2.8DxBrzBull s BRZU ... ... ...q 65.25 20.38 815 35.78 -11.2DxBiotBll rs LABU ... ... ...q 116.54 41.40 746 77.18 -.9DxIndiBll rs INDL ... ... ...q 120.64 70.91 23 81.52 -20.2DxNGBll rs GASL ... ... ...q 31.99 14.60 273 21.86 -13.9DrDevMBr DPK ... ... ...q 16.85 10.08 1 11.72 -4.9DxSPOGBl s GUSH ... ... ...q 37.71 15.04 2753 35.60 +17.3DxREBear DRV ... ... ...q 15.62 9.81 46 11.77 +12.4Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 21.20 +6.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 51.68 1 77.01 -.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 -100.0 DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 41.97 24 53.08 -14.8DxSCBear rs TZA ... ... ...q 19.10 10.28 7813 10.48 -14.6DxFnBr rs FAZ ... ... ...q 20.43 9.71 2354 10.87 -7.0Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.86 31 62.19 -32.6Dx30TBear TMV ... ... ...q 22.45 17.07 608 20.81 +18.0DxFnBull s FAS ... ... ...q 82.80 41.32 1408 65.64 -4.0DxBiotBea 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 11 40.39 -2.7DxMCBr rs MIDZ ... ... ...q 20.24 11.55 3 12.61 -6.3DxChiBr rs YANG ... ... ...q 117.81 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 18.41 133 27.99 -5.8DxHcrBll s CURE ... ... ...q 63.45 34.34 127 40.63 -12.8DxTcBull s TECL ... ... ...q 149.65 69.95 146 127.38 +13.6DxRetlBll s RETL ... ... ...q 45.73 21.33 4 33.00 -8.4DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 693 144.50 +4.8Dir30TrBul s TMF ... ... ...q 23.46 17.06 241 18.11 -18.1Dir10TrBear TYO ... ... ...q 15.76 13.12 4 15.48 +10.1Dx10yTBull TYD ... ... ...q 47.36 38.82 0 39.49 -10.0DxMCBull s MIDU ... ... ...q 53.91 33.43 20 45.69 -1.6DrxREBull s DRN ... ... ...q 24.73 14.68 79 18.47 -19.1DirxChiBull YINN .38e 1.2 ...q 53.89 20.08 841 32.78 -3.6DirxDMBull DZK ... ... ...q 100.54 63.18 2 81.12 -1.6DrxSCBull s TNA .41e .5 ...q 81.75 48.17 2668 74.57 +6.1DrxSPBull s SPXL ... ... ...q 54.49 31.26 3441 42.26 -4.7DirxEnBull ERX ... ... ...q 44.29 21.37 3748 36.49 +4.5Discover DFS 1.40 1.9 13 81.93 57.50 2327 72.87 -5.3Disney DIS 1.68f 1.7 14 113.18 96.20 13911 101.79 -5.3Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 43 12.24 -8.9DrReddy RDY .29e .9 ... 42.97 29.83 227 31.24 -16.8DocuSec rs DSS ... ... ...dd 3.16 .56 48 1.24 -31.1DolbyLab DLB .64 1.0 64 74.29 48.00 276 61.79 -.3DollarGen DG 1.16f 1.2 21 105.82 65.97 2531 93.88 +.9DomMidst DM 1.34f 9.1 11 34.85 13.90 275 14.75 -51.6tDomEngy D 3.34f 5.3 13 85.30 63.88 3394 63.14 -22.1tDomRes un DCUD ... ... ... 53.58 44.50 67 44.13 -14.6DomRs76 n DRUA ... ... ... 25.94 23.04 58 24.32 -4.9Dominos DPZ 2.20f .9 42 255.00 166.74 628 250.41 +32.5Domtar g UFS 1.74f 3.8 17 52.58 35.72 886 45.31 -8.5Donaldson DCI .72 1.5 26 52.20 42.59 291 46.57 -4.9DonlleyRR rs RRD .56 8.3 8 13.35 6.37 2642 6.72 -27.7DonnlyFn n DFIN ... ... ... 23.75 16.41 341 16.99 -12.8DorianLPG LPG ... ... ...dd 8.98 6.20 458 7.17 -12.8DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 206 20.30 +.5DblLOppCr DBL 2.00a 9.7 ...q 26.09 20.70 91 20.71 -6.7DougDyn PLOW .96 2.2 33 47.40 28.55 145 44.35 +17.3DEmmett DEI 1.00 2.6 25 41.59 34.72 701 38.52 -6.2Dover DOV 1.88 2.0 24 109.06 76.86 2535 93.74 -7.2DoverDG DDE ... ... ...dd 1.79 .92 6 1.47 +44.1DoverMot DVD .08f 3.8 10 2.45 1.80 1 2.10 +7.7DowDuPnt DWDP 1.52 2.4 20 77.08 59.29 5542 64.23 -9.8DrPepSnap DPS 2.32 1.9 27 126.65 83.23 648 119.46 +23.1Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 39 9.22 -1.9DryHYSt DHF .35 11.0 ...q 3.60 3.13 136 3.15 -5.7DrMuBdInf DMB .75 5.9 ...q 13.54 12.10 29 12.62 -2.9DryfMu DMF .54 6.7 ...q 10.00 7.93 16 8.12 -8.7DryStrt LEO .52 6.8 ...q 9.18 7.53 154 7.63 -11.7DrySM DSM .50 6.6 ...q 8.85 7.43 88 7.50 -12.3Dril-Quip DRQ ... ... ...dd 56.55 35.85 517 44.35 -7.0DriveShack DS .48 9.1 14 6.49 2.41 281 5.25 -5.1DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 25.45 -1.0DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 25.15 +.1DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 1 24.97 -1.9DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.30 -6.6DuPnt pfB DDpB 4.50 4.5 ... 110.00 100.00 2 100.96 -6.8Ducomun DCO ... ... 18 35.55 25.06 41 31.68 +11.4Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 133 14.23 -8.3DufPUC DUC .60 7.1 ...q 9.33 8.40 48 8.47 -4.3DukeEngy DUK 3.56 4.6 17 91.78 72.93 4322 77.88 -7.4DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 14 25.28 -.3DukeRlty DRE .80 2.8 22 30.14 24.30 2648 28.39 +4.3DunBrad DNB 2.09f 1.8 17 130.95 101.17 211 115.97 -2.1Dycom DY ... ... 22 123.99 73.95 244 108.95 -2.2Dynagas DLNG 1.69 20.9 ... 16.47 7.51 128 8.08 -25.6Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.36 2 26.04 +.1Dynegy 7 DYNC 1.75 2.2 ... 85.58 52.32 78.88 -.4DynexCap DX .72 11.0 15 7.41 6.02 251 6.53 -6.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 13 25.65 +.6Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 4 24.00 -3.1E -ETracBDC BDCS 1.84e 9.3 ...q 23.41 18.72 5 19.85 -4.4ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.77 +3.2ETrAlerNG MLPG 1.86e 8.8 ...q 26.63 19.00 2 21.16 -12.1E-TrAlerInf MLPI 1.88e 8.4 ...q 28.30 20.31 177 22.46 -7.2ETBbgCmd DJCI ... ... ...q 16.67 14.33 0 16.51 +3.0ETrAlerian AMU 1.45e 8.8 ...q 20.50 14.59 28 16.47 -4.9E-TrFood FUD ... ... ...q 19.82 17.55 0 18.02 +.1E-TrcEngy UBN ... ... ...q 9.35 5.67 9.17 +17.8E-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 23.7 ...q 20.09 13.13 130 14.85 -9.7E-TrcCmci UCI ... ... ...q 16.05 12.38 9 15.88 +3.2ETrLPlat PTM ... ... ...q 10.88 9.00 9.59 -1.4E-TrcSilv USV ... ... ...q 23.00 19.91 0 20.56 -5.5E-TrcGld UBG ... ... ...q 35.00 31.00 0 33.51 +1.5E-TrLvstk UBC ... ... ...q 21.19 15.85 1 17.95 -9.3ECA MTrI ECT .33e 16.7 5 2.55 1.45 56 1.95 -9.3EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 403 20.20 -9.5EMCOR EME .32 .4 23 85.08 61.97 281 78.21 -4.3EMX Roy g EMX ... ... ... 1.04 .67 53 .85 +2.0ENI E 1.29e 3.3 ...dd 39.83 29.44 277 39.00 +17.5EOG Rescs EOG .74f .6 ...dd 119.71 81.99 3819 115.29 +6.8EP Energy EPE ... ... ...dd 4.85 1.27 1880 2.21 -6.4EPAM Sys EPAM ... ... ...cc 125.88 77.96 256 116.90 +8.8EPR Prop EPR 3.84 6.7 15 75.55 51.87 713 57.65 -11.9EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 4 24.51 -9.0EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 4 33.95 -7.9EPR Pr pfG EPRpG 1.44 6.6 ... 25.23 21.60 8 21.97 -12.2EQT Corp EQT .12 .2 ...dd 67.84 43.70 2896 50.54 -11.2EQT GP n EQGP 1.03e 4.5 11 31.77 21.05 227 22.76 -15.4tEQT Mid EQM 4.26f 8.2 10 78.75 53.75 1216 52.00 -28.9ETF SITRis RISE ... ... ...q 24.97 22.59 24.84 +4.5ETF JrSil SILJ ... ... ...q 13.81 9.79 31 11.26 -.8sETF Cyber HACK ... ... ...q 37.13 28.38 292 37.39 +18.2ETF BigD BIGD ... ... ...q 28.47 26.16 27.78 ETF MobP IPAY ... ... ...q 38.58 28.34 56 37.76 +8.2ETF M AlH MJ ... ... ... 39.72 26.02 195 28.77 -1.6ETF M Vid GAMR ... ... ... 51.93 38.25 10 48.85 +1.9ETF Drone IFLY ... ... ... 38.00 33.54 4 35.54 -4.9ETF AIPw n AIEQ ... ... ... 28.00 24.03 30 26.90 +3.9ETF MgT ef WSKY ... ... ... 35.50 31.34 2 32.89 -3.8Pure Fintch FINQ ... ... ... 29.73 26.88 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 33.08 +4.6ETF Clim ETHO ... ... ...q 37.25 29.45 3 34.58 +1.7ETFAlpAlt ALFA ... ... ...q 47.05 38.47 2 45.54 +6.4ChngFnDvr CHGX ... ... ... 20.37 18.02 1 18.82 +.5ETF EmM n EEMD ... ... ... 28.41 24.66 1 24.88 -4.9ETF spx H n SPDV ... ... ... 28.19 25.00 2 25.82 -1.3ETF AptF n FTVA ... ... ... 30.36 24.74 2 26.28 -3.2ETF GOP n MAGA ... ... ... 29.82 24.92 5 27.17 -2.7NtDUSEq ef MXDU ... ... ... 28.40 25.93 28 26.70 -5.9NtRkBsInt ef RBIN ... ... ... 27.45 25.53 83 26.33 -4.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 74 25.61 -5.8ETF RvCp n RVRS ... ... ... 16.76 14.84 11 15.62 -1.8ETF BrVl n BVAL ... ... ... 16.70 14.46 0 14.81 -6.7ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 34 32.54 -.8GlGoGld n GOAU ... ... ... 14.13 11.39 14 13.24 +1.8ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.51 -.9ETF Seren ICAN ... ... ... 28.54 25.35 1 27.29 +.6PremisCap TCTL ... ... ... 31.57 27.35 0 29.69 -.9AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 16 33.10 +9.2EtfAlphacln ALFI ... ... ...q 26.95 22.38 0 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 13 30.26 -7.1ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 3 31.50 -5.7EtfInfcMLP AMZA 2.08 28.1 ...q 10.57 6.55 722 7.40 -14.1ETF BioPr n BBP ... ... ... 45.18 37.33 0 40.99 +1.1ETF ClinT n BBC ... ... ... 36.25 25.88 25 31.32 +10.2InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.08 -3.8EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 7 24.38 -3.4EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 24.58 1 24.45 -6.7Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 3 24.57 -3.6ETF PrMtl GLTR ... ... ...q 68.06 59.21 28 64.09 -1.4ETFS Com BCI ... ... ... 25.79 18.58 94 25.05 +2.3ETFS Comd BCD ... ... ... 27.04 23.25 7 26.80 +4.1ETFS EnCm BEF ... ... ... 27.63 22.55 2 27.40 +8.0ETFSGold SGOL ... ... ...q 132.10 117.19 18 127.06 +.7ETF Pall PALL ... ... ...q 107.47 71.96 112 92.54 -8.9ETF Plat PPLT ... ... ...q 97.94 83.35 111 86.89 -1.8EagleCGr GRF .50e 2.4 ...q 8.59 7.11 0 7.43 -6.4EagleGrInc EGIF 1.31 8.6 ...q 17.45 14.83 12 15.20 -8.4EagleMat EXP .40 .4 25 122.49 86.51 491 103.67 -8.5EaglePtCr ECC .80 4.3 ... 21.60 17.28 92 18.43 -2.0EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 2 25.50 -1.3EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.10 -.8EagleP27 n ECCY ... ... ... 26.75 24.80 0 25.36 -.2Earthstone ESTE ... ... ...dd 12.17 7.85 357 9.67 -9.0EastGvP n DEA 1.04 5.0 31 22.32 19.03 693 20.78 -2.6EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 33 95.03 77.58 412 92.75 +4.9EastChem EMN 2.24 2.1 14 112.45 76.11 1148 105.53 +13.9EastCh 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 2.95 240 5.45 +75.8Eaton ETN 2.64f 3.5 17 89.85 69.82 3015 74.82 -5.3EatVn 22 n EFL ... ... ... 10.09 9.08 63 9.53 +3.1EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 8 9.82 -1.8EV CAMu EVM .68 6.6 ...q 12.89 10.15 39 10.32 -10.3EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 9 10.83 -5.8EVCAMu CEV .71 6.1 ...q 13.01 11.23 7 11.48 -5.6EatnVan EV 1.24f 2.2 22 60.95 43.43 503 55.89 -.9EV EnEq EOI 1.04 6.8 ...q 15.35 12.94 106 15.27 +5.2EV EEq2 EOS 1.05 6.3 ...q 16.85 14.13 122 16.75 +10.1EV FltRt EFT .91 6.1 ...q 15.33 14.03 190 14.98 +4.5EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 11 16.50 +1.2EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 333 13.00 -4.8EV MAMu MAB .65 5.1 ...q 16.00 12.35 2 12.80 -3.1EVMAMu MMV .69 5.5 ...q 14.04 12.28 5 12.40 -5.4EV MIMu MIW .71 5.5 ...q 14.39 12.52 0 12.92 -4.0EVMIMu EMI .71 5.6 ...q 14.52 12.04 0 12.70 -1.0 EVMuniBd EIM .77 6.5 ...q 12.99 11.60 95 11.78 -5.8EVMuni2 EIV .70 6.0 ...q 12.95 11.47 25 11.67 -5.2EVMunTT ETX .85 4.4 ...q 21.20 18.81 32 19.38 -6.5EV MuIT EVN .85 7.2 ...q 13.13 11.39 99 11.76 -5.2EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 22 20.29 -9.9EV NJMu EMJ .75 6.3 ...q 13.52 11.51 3 11.82 -4.9EVNJMu EVJ .73 6.5 ...q 12.95 10.99 9 11.18 -4.8EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 5 10.88 -5.9EV NYMu ENX .72 6.4 ...q 13.34 11.01 49 11.14 -9.7EVNYMu EVY .74 6.2 ...q 13.56 11.84 12 11.99 -5.7EV OHMu EIO .70 6.1 ...q 14.70 11.35 13 11.50 -9.4EVOHMu EVO .73 5.8 ...q 14.11 12.10 12.62 -3.2EV PAMu EIP .77 6.5 ...q 13.35 11.62 14 11.83 -4.9EVPAMu EVP .73 6.3 ...q 12.66 11.27 5 11.47 -5.9EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 151 9.25 -3.9EV SrFlt EFR .95 6.4 ...q 15.06 14.01 124 14.74 +2.1EV SrInc EVF .42 6.3 ...q 6.87 6.31 107 6.65 +2.0EVShDur EVG 1.08 8.1 ...q 14.64 13.22 43 13.41 -6.6EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 3 9.81 -4.3EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 95 22.29 -4.2EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 138 16.78 -3.2EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 31 25.47 +.3EV TxDiver ETY 1.01 8.3 ...q 12.57 10.17 270 12.24 +.4EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 386 9.24 -1.5EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 32 15.89 -5.0EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 169 11.62 -2.5EVTxBWOp ETV 1.33 8.8 ...q 15.69 14.19 113 15.10 -1.8EclipseRs ECR ... ... 19 3.10 1.23 1187 1.32 -45.0Ecolab ECL 1.64 1.1 31 150.46 125.74 1109 145.49 +8.4Ecopetrol EC .16e .7 ... 22.66 8.60 1966 21.56 +47.4Edenor EDN ... ... ... 63.29 28.88 175 44.56 -10.3Edgewell EPC ... ... 11 78.04 39.50 700 42.94 -27.7EdisonInt EIX 2.42f 4.0 14 83.38 57.63 2361 61.11 -3.4EducRltTr EDR 1.56 4.6 27 40.84 30.07 936 34.13 -2.3EdwLfSci s EW ... ... 45 143.22 100.20 1248 134.83 +19.6eHiCarSvc EHIC ... ... ... 13.43 8.89 317 13.26 +14.6s8x8 Inc EGHT ... ... ...dd 21.80 10.30 811 21.90 +55.3ElPasoEl EE 1.34 2.4 23 61.15 48.05 379 55.10 -.5ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 47.25 -3.1EldorGld g EGO .02e ... 10 3.66 .80 5525 .98 -31.5Electrmed ELMD ... ... 22 7.96 4.12 12 5.70 -6.1ElevCr n ELVT ... ... ... 9.48 5.90 178 8.38 +11.3EliLilly LLY 2.25 2.9 74 89.09 73.69 4573 78.88 -6.6Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.05 -2.9Elkh LoVl n LVHB ... ... ... 34.44 29.71 192 30.95 -4.4ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 74 114.95 79.71 612 105.44 +17.9EllingtnF EFC 1.76 11.4 11 17.00 14.12 81 15.48 +6.7EllingtRM EARN 1.48 13.5 8 15.74 10.23 156 10.93 -9.2Ellomay ELLO ... ... ... 11.09 7.52 2 7.65 -15.0EllswthFd ECF .80e 8.6 ...q 9.88 8.77 25 9.33 -.9Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 1 23.80 -5.3eMagin EMAN ... ... ...dd 3.00 1.23 17 1.53 -7.6EAndinA AKO/A .68e 2.8 ... 28.25 21.51 1 24.44 -7.8EAndinB AKO/B .74e 2.7 ... 31.80 22.99 16 27.04 -7.7Embraer ERJ .13e .5 ... 28.55 17.58 1215 25.00 +4.5EmerExp n EEX .29f 1.5 ... 24.56 18.19 185 19.11 -6.0EmergeES EMES 2.68m ... ...dd 14.35 5.65 448 8.73 +21.4EmergBio EBS ... ... 28 55.91 29.15 381 48.78 +5.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 57.36 3726 69.76 +.1EmerR hs MSN ... ... ...dd 1.89 1.07 5 1.46 EmpOPES ESBA .34 2.0 ... 21.53 15.17 5 17.27 -16.5EmpOP60 OGCP .34 2.0 ... 21.30 15.28 17.34 -14.9EmpOP250 FISK .34 2.0 ... 21.26 16.24 17.25 -15.4EmpStRTr ESRT .34 2.0 44 21.66 16.23 1216 17.35 -15.5EmployH EIG .80 2.0 14 50.45 38.35 82 39.85 -10.2EElChile EOCC 1.07e 4.5 ... 29.41 21.65 266 23.67 -12.0EnLinkLP ENLK 1.56 9.9 ... 18.58 12.75 609 15.75 +2.5EnableMid ENBL 1.27 8.9 16 16.98 12.89 199 14.28 +.4tEnbrdgEM EEQ 1.40t ... ...dd 17.37 8.44 731 8.51 -36.4tEnbrdgEPt EEP 1.40 15.5 10 17.97 8.94 1620 9.03 -34.6Enbridge ENB 2.68 ... ... 42.31 29.00 3607 31.20 -20.2EnCana g ECA .06 .4 23 14.31 8.01 12118 13.45 +.9EncompHlth EHC 1.00 1.6 23 63.67 42.21 442 63.34 +28.2HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 47 3.39 1.94 1519 2.84 +18.8sEnduroRT NDRO 1.55e 39.2 11 3.85 2.18 193 3.95 +25.4EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 69.24 46.16 5416 65.98 +14.6Energizer n ENR 1.16 2.1 19 64.00 40.64 683 54.97 +14.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 207 1.85 +3.4EgyTrEq s ETE 1.22 7.3 20 19.50 12.80 3834 16.69 -3.3EngyTrfPt ETP 2.26 12.4 18 23.72 15.06 5788 18.23 +1.7EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 12.47 7.55 1678 12.29 +25.5EnersisAm ENIA .21e 2.0 ... 12.11 9.07 1860 10.49 -6.1EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.7 ... 6.57 5.03 712 5.88 +3.5EnerSys ENS .70 .9 26 84.24 61.33 170 73.96 +6.2Engility EGL ... ... ...cc 35.63 21.19 90 29.16 +2.8EnLinkLLC ENLC 1.05f 6.5 14 20.00 13.80 375 16.10 -8.5Ennis Inc EBF .80 4.5 13 21.50 15.90 113 17.80 -14.2sEnovaIntl ENVA ... ... 18 31.45 11.15 471 31.30 +105.9EnPro NPO .96f 1.3 41 94.79 65.12 184 71.74 -23.3ENSCO ESV .04 .7 ...dd 8.05 4.10 13104 6.02 +1.9Enservco ENSV ... ... ... 1.20 .28 145 1.02 +58.4EnSync ESNC ... ... ... .67 .31 294 .35 -12.8tEntercom ETM .36 4.2 11 12.43 9.25 10488 8.65 -19.9EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 30 24.21 -3.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 1 23.92 -4.1EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 4 24.22 -4.0Entergy ETR 3.56 4.5 35 87.85 71.95 1539 79.40 -2.4EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 12 24.25 -2.3EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 24.96 -.5EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 3 23.56 -5.1EntMS FtM EMP ... ... ... 25.49 23.18 12 24.18 -3.9EntgyNO n ENO ... ... ... 26.99 24.25 20 25.00 -2.4EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.58 -1.6EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 2 25.36 -4.3EntProdPt EPD 1.71f 6.4 20 29.51 23.10 3999 26.75 +.9Entravisn EVC .20 4.3 46 7.90 4.35 356 4.60 -35.7EntrResc EGI ... ... ... .69 .34 8 .38 -36.3Envestnet ENV ... ... 47 60.28 33.95 193 58.25 +16.9EnviroStr EVI .20e ... 76 43.10 18.90 8 37.35 -6.6EnvisnHl n EVHC ... ... ...dd 64.00 23.79 4932 38.88 +12.5Enviva n EVA 2.50f 8.8 ...cc 31.95 25.01 51 28.55 +3.3EnzoBio ENZ ... ... ...dd 12.04 5.35 144 6.10 -25.2Equifax EFX 1.56 1.4 19 147.02 89.59 1060 111.26 -5.6EquityCmw EQC ... ... 32 32.35 27.96 678 31.42 +3.0EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 1 25.63 -2.7EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 91.94 79.78 452 89.99 +1.1EqtyRsd EQR 2.16 3.5 30 70.46 54.97 1707 62.14 -2.6EquusTR EQS ... ... 30q 2.97 2.16 2.39 -.4EraGroup ERA ... ... 11 12.25 8.00 84 11.80 +9.8Eros Intl EROS ... ... ...dd 16.90 6.65 149 11.40 +18.1EscoTech ESE .32 .6 19 66.80 50.30 78 57.50 -4.6sEspey ESP 1.00 3.4 60 29.15 21.07 4 29.34 +22.5Essent ESNT ... ... 10 50.08 32.73 1059 36.01 -17.1EssexPT ESS 7.00 2.9 29 270.04 214.03 394 241.46 EsteeLdr EL 1.52 1.1 46 153.88 90.81 2361 136.20 +7.0Esterline ESL ... ... 17 102.70 67.15 228 74.75 +.1EtfSilver SIVR ... ... ...q 17.70 14.92 88 16.06 -2.8EthanAl ETH .76 3.2 16 33.13 21.50 172 23.90 -16.4Etrac2xMtg MORL 3.31e 22.3 ...q 19.50 12.50 293 14.84 -15.9Et2xDJDiv DVYL 3.55e 5.3 ...q 77.86 60.01 2 67.11 -8.3Etr2xHomb HOML ... ... ...q 70.00 31.60 50.38 -16.3EtrCrdOil n OILX ... ... ... 40.90 25.90 2 39.62 +21.5EtHiDLwV HDLV 2.57e 10.6 ... 33.35 24.16 14 24.32 -24.4Etr2xSPX SPLX ... ... ...q 73.35 35.85 50.94 -6.1Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 93 15.97 -11.9EtrcDvsHi DVHL 2.85e 15.5 ...q 22.87 17.57 5 18.40 -9.0EtrWFxEn LMLP 1.90e 11.9 ... 19.00 13.31 17 16.02 +1.8EtracReit LRET 2.00e 8.9 ...q 27.57 19.32 10 22.57 -14.1UBS VlHdg XIVH ... ... ... 82.84 11.86 1 13.95 -82.0VelShSP46 BSWN ... ... ... 24.95 9.02 11.07 -38.0UBS VlVIX LSVX ... ... ... 33.40 12.32 14.75 -51.8Etr EnhGl FIHD ... ... ... 191.45 143.99 7 160.33 -6.8FI EnhEu n FIEE ... ... ... 202.02 151.77 2 170.62 -3.8Etr SP MLP MLPZ .06p ... ... 55.40 31.45 37.00 -13.7Etr MLP In MLPQ .08p ... ... 52.27 25.63 27 31.09 -17.5EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1sEtrBCmdty UCIB ... ... ...q 15.52 10.10 2 15.88 +5.8EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.10 -3.6Etr2xLevLg LBDC 2.89e 19.6 ...q 20.88 13.65 14.77 -9.4EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 14 14.95 -15.6EtrSCHiDv SMHD 3.06e 17.7 ...q 21.90 14.27 10 17.33 -11.7Euronav n EURN 2.41e ... ...dd 9.65 6.90 264 8.25 -10.8EuroEqFd EEA .17e 1.7 ...q 10.88 9.00 7 9.76 -1.1EvansBc EVBN .92f 2.0 18 47.08 37.15 11 45.15 +7.8sEvercore EVR 2.00f 1.9 24 104.70 66.80 362 105.55 +17.3EverestRe RE 5.00 2.2 25 277.17 208.81 389 227.17 +2.7EveriHldgs EVRI ... ... ...dd 8.99 6.08 2617 8.03 +6.5EversrceE ES 2.02 3.5 19 66.15 55.93 2093 57.32 -9.3sEvertec EVTC .40 1.9 17 21.15 12.60 680 21.10 +54.6EvolentH n EVH ... ... ...dd 27.50 10.30 677 16.75 +36.2EvolPetrol EPM .40f 4.4 19 9.50 6.35 197 9.05 +32.1tEvoquaWt n AQUA ... ... ...dd 25.36 19.25 2376 18.51 -21.9ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 41 18.40 -5.5ExTrRobo ROBO .07e .2 ...q 46.20 33.79 310 41.20 -.3RxVlmxWk VMAX ... ... ... 31.03 2.69 1 21.39 +74.8Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.54 +1.9Ber US Rs n BERN ... ... ... 29.41 24.94 27.35 +1.7ExTTactUS HTUS ... ... ...q 29.30 24.04 12 26.49 -2.4ETF IndExp TETF ... ... ... 21.64 15.10 14 20.56 +8.0RxVlmxInF VMIN ... ... ... 46.55 2.37 66 2.93 -91.5ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS 1.33e 4.1 ... 36.05 28.94 32.10 -1.7ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 142 38.03 -.1Exelon EXC 1.38f 3.4 12 42.67 34.28 9517 40.74 +3.4Express EXPR ... ... 26 11.34 5.28 1711 7.95 -21.7ExtendStay STAY .88f 4.5 41 21.28 16.27 2197 19.74 +3.9Exterran n EXTN ... ... ...cc 33.69 23.29 183 28.26 -10.1sExtraSpce EXR 3.12 3.3 23 93.54 71.34 782 93.53 +7.0ExxonMbl XOM 3.28f 4.2 17 89.30 72.16 17428 78.09 -6.6F -FB Finl n FBK .06p ... 17 45.43 32.84 57 42.07 +.2FBL Fn FFG 1.84f 2.4 18 81.75 59.75 98 77.65 +11.5FCB Fin FCB ... ... 23 60.20 39.90 230 59.90 +17.9FGL Hldg n FG ... ... ... 12.25 8.65 1457 9.02 -10.4FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 17 98.70 69.94 1406 87.39 -7.7FNBCp PA FNB .48 3.6 14 14.92 12.02 2089 13.16 -4.8FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 27.99 -4.3FTFQAntiB BTAL ... ... ...q 20.77 18.31 2 19.29 FTFQMom MOM ... ... ...q 26.05 21.20 1 25.58 +6.5FTFQuSize 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 27.53 0 29.15 -2.8FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 1 24.67 -3.1FQFO USDv OUSA .20e ... ... 33.39 28.66 40 30.04 -5.9FS Invest FSIC .89 11.5 7 9.45 6.95 1029 7.75 +5.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 42

FTE Net n FTNW ... ... ... 26.25 14.10 7 15.07 -8.7sFTI Cnslt FCN ... ... 26 58.96 31.65 232 59.04 +37.4tFTS Intl n FTSI ... ... ... 19.88 19.11 316 19.41 -1.0Fabrinet FN ... ... 12 47.02 24.02 1071 35.51 +23.7FactsetR FDS 2.56 1.3 25 217.36 155.09 258 194.11 +.7FairIsaac FICO .08 ... 45 179.58 131.14 138 176.09 +14.9FairmSant FMSA ... ... ...dd 6.21 2.47 2901 6.00 +14.7FangHldg SFUN .20e 3.9 ...dd 5.58 3.01 2210 5.18 -7.2Farmland FPI .51 6.7 69 10.27 7.15 197 7.64 -12.0tFarmln pfB FPIpB 1.50 6.1 ... 27.96 24.61 19 24.72 -4.1FedExCp FDX 2.00 .8 14 274.66 186.00 1651 241.95 -3.0FedAgric AGM 2.32 2.6 ... 92.57 58.17 26 88.57 +13.2FdAgricA AGM/A 2.32 2.8 25 85.56 56.10 82.42 +13.3FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 0 25.11 -.1FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 25.93 -1.6FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.4 20 135.59 106.41 460 117.78 -11.3FedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.32 8 21.62 -14.1FedSignl FSS .28 1.2 28 24.18 15.47 472 22.90 +14.0FedInvst FII 1.08f 4.4 9 36.76 24.42 1440 24.62 -31.8tFedPMu FMN .88 6.6 ...q 15.07 13.30 17 13.31 -5.2Ferrari n RACE ... ... ... 141.56 82.33 587 136.77 +30.5Ferrellgs FGP .40 11.0 ...dd 5.87 2.87 240 3.64 -15.0Ferro FOE ... ... 17 25.50 16.48 350 21.80 -7.6FiatChrys FCAU ... ... ... 24.95 10.17 2696 22.69 +27.2FibriaCelu FBR .09e .5 ... 22.05 9.15 728 19.21 +30.7tFidCorpBd FCOR 1.58 3.3 ...q 51.30 48.41 2 48.39 -5.0FidLtdTm FLTB .98 2.0 ...q 50.75 49.24 12 49.33 -1.6FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 23 48.76 -3.0FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 111 40.68 +4.0FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 80 29.76 -13.3FidEnergy FENY .53e 2.5 ...q 21.69 17.01 509 20.80 +3.7FidFinan FNCL .60e 1.5 ...q 43.90 33.96 255 40.60 -.4FidHlthCre FHLC .70e 1.8 ...q 44.44 35.85 137 39.49 -1.3FidIndls FIDU .56e 1.5 ...q 41.28 33.06 178 37.52 -3.0Fid Val n FVAL ... ... ... 35.18 28.14 6 32.11 -2.3Fid Qual n FQAL ... ... ... 34.02 27.75 24 31.79 FidInfoTch FTEC .42e .8 ...q 56.55 42.25 626 54.31 +8.7Fid Moment FDMO ... ... ... 33.84 27.10 12 32.50 +3.9Fid LowVol FDLO ... ... ... 32.45 27.08 13 30.35 -.8Fid RisR n FDRR ... ... ... 32.71 27.43 42 29.95 -2.3Fid CoreD n FDVV ... ... ... 30.41 26.10 25 28.68 FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 64 23.34 -5.5FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 339 32.97 -4.5FidTelecm FCOM .76e 2.7 ...q 33.57 27.80 31 27.89 -9.8FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 72 33.56 -4.2FidlNatFn FNF 1.20f 3.2 15 42.52 29.14 765 37.64 -4.1FidNatInfo FIS 1.28 1.2 19 103.65 82.58 2705 103.19 +9.7FidClayOp FMO 1.72f 14.5 ...q 15.43 10.27 143 11.90 -9.5Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 58.com WUBA ... ... ...cc 89.90 39.68 468 88.29 +23.4FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 22 62.71 41.77 687 53.00 -5.4FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 25 7.48 4.48 1615 7.48 +46.7FstCash FCFS .88f 1.0 33 91.00 51.95 518 87.75 +30.1FstCwlth FCF .36f 2.3 22 15.67 12.05 807 15.50 +8.2FstData n FDC ... ... 10 19.45 14.73 7632 19.15 +14.6FstHorizon FHN .48 2.6 16 20.86 15.84 3081 18.72 -6.4FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 8 25.21 FstInRT FR .87f 2.7 21 32.91 27.61 778 32.10 +2.0FMajSilv g AG ... ... ...dd 9.36 4.93 1908 6.85 +1.6FstRepBk FRC .72 .7 ... 105.52 84.56 831 96.60 +11.5FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.48 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 23 25.69 +.7FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 7 26.31 +.7FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 5 25.48 -1.2FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 21 24.81 -2.3FtRpBk pfG FRCpG ... ... ... 27.50 24.09 29 25.11 -2.9FtTr 22 n FIV ... ... ... 10.10 9.02 84 9.49 +3.9tFtTrGlob FAM .90 8.5 ...q 12.15 10.78 63 10.65 -8.0FT MCGr FNY .15e .4 ...q 42.85 33.15 25 41.80 +6.7FT MCVal FNK .40e 1.1 ...q 37.68 32.00 2 34.80 -4.1FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 32.43 -4.6FT SCGr FYC .04e .1 ...q 45.44 36.00 18 45.22 +6.4FT SCVal FYT .26e .7 ...q 38.64 32.07 3 36.80 -.2FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 1 33.59 +.3FTEurSelDv FDD 1.09e 7.7 ...q 14.79 12.90 119 14.18 +3.3FTDJMic FDM .49e 1.0 ...q 49.19 41.59 5 48.79 +2.8FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 78 17.60 -5.9FtTEqCom ERM ... ... ... 23.64 19.74 10 21.61 -3.3FtT EqTact TERM ... ... ... 23.62 19.41 19 21.56 -3.5tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.34 1046 19.34 -3.3FT HeitGl PRME ... ... ... 20.81 17.96 1 19.85 -.5FT EM Sl n RNEM ... ... ... 59.26 51.56 0 52.83 -3.1FT LgShEq FTLS .16e .4 ...q 41.72 35.06 24 38.57 -1.8FT PfInc n FPEI ... ... ... 21.03 19.40 14 19.43 -3.5FT VolIn n HDMV ... ... ... 36.34 32.75 2 34.70 +1.1FT VolD n HUSV ... ... ... 23.72 21.53 25 22.47 -2.2FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 46 22.47 -15.2FTEnInfra FIF 1.32a 8.4 ...q 19.23 14.57 70 15.63 -12.3FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 54 15.09 -6.8FTArcaBio FBT ... ... ...q 147.10 102.93 34 132.80 +6.6FTDJInet FDN ... ... ...q 131.99 91.45 353 128.58 +17.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 179 22.35 -1.9FT ConDis FXD .30e .7 ...q 45.57 35.72 24 40.24 -4.4FT ConStap FXG .75e 1.7 ...q 51.57 44.32 25 45.25 -7.0FT Engy FXN .33e 2.0 ...q 16.48 12.25 171 16.20 +4.7FT Fincl FXO .65e 2.1 ...q 32.92 26.94 117 31.36 +.1FT HlthCr FXH ... ... ...q 76.92 62.71 31 69.70 -.1FT IndPrd FXR .16e .4 ...q 42.74 33.68 74 39.33 -3.1FT Matls FXZ .37e .9 ...q 46.43 36.89 154 42.11 -4.0FT Tech FXL .13e .2 ...q 59.90 42.88 101 55.89 +8.9FT Utils FXU .67e 2.6 ...q 28.59 23.46 47 25.40 -2.4FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.61 50 26.04 -1.1FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 44.63 -1.9FT NAEngy EMLP .93e 4.2 ...q 25.51 21.43 306 22.40 -8.8FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 61 14.97 -8.9FT USIPO FPX .32e .5 ...q 74.54 57.95 74 69.55 +1.9FTChnd FNI .19e .5 ...q 43.90 34.20 9 39.60 FT Dow30 n EDOW ... ... ... 23.50 19.61 0 21.57 -2.5FT EngCn FLM .58e 1.0 ...q 63.91 52.97 58.97 -.9FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 24 48.06 -1.3FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.8 ...q 25.10 22.06 157 22.21 -8.9FT LCCore FEX .58e 1.0 ...q 62.82 51.10 45 58.75 +.4FT LCGr FTC .24e .4 ...q 67.59 52.62 25 65.05 +6.3FT LCVal FTA .82e 1.6 ...q 57.69 48.25 49 52.19 -4.5FT MLP&E FEI 1.42 11.2 ...q 16.50 11.68 160 12.66 -18.5FT MCCore FNX .51e .8 ...q 69.65 56.86 20 66.51 +1.2FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 129 27.89 -7.3FTFutStrt FMF ... ... ... 51.53 37.80 1 47.82 +.4FstTrMtg FMY 1.02 7.6 ...q 14.48 13.35 22 13.40 -5.8FT MultCG FAD .20e .3 ...q 71.30 55.98 3 69.50 +5.9FT MultCV FAB .45e .8 ...q 59.34 50.27 3 54.74 -3.9FT MLPEn FPL 1.26 11.8 ...q 13.58 9.57 75 10.66 -10.1FT REIT FRI .39e 1.8 ...q 24.11 20.20 20 22.08 -5.2FT SCCore FYX .38e .6 ...q 64.05 52.79 36 62.57 +2.3FTSpecFin FGB .70 11.4 ...q 7.57 5.65 48 6.16 +.3FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.97 9 12.01 -6.1FTrVL100 FVL .05e .2 ...q 25.04 20.76 2 23.14 -1.0FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 276 29.70 -3.8tFT EmOp FEO 1.40 9.5 ...q 17.42 15.18 99 14.81 -9.3FTrSenFlt FCT .72 5.5 ...q 13.70 12.62 49 13.16 +2.5FirstEngy FE 1.44 4.3 7 35.56 27.93 7239 33.24 +8.6Fitbit n FIT ... ... ...dd 7.32 4.51 4149 5.08 -11.0500.com WBAI ... ... ...dd 23.22 8.51 161 18.72 +85.2FiveOaks OAKS .40m 13.9 9 5.61 2.55 68 2.85 -28.8FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 0 25.27 +.2FvPntHld n FPH ... ... ... 16.74 12.00 227 13.24 -6.1FlagstarB FBC ... ... 28 40.06 28.43 385 33.55 -10.3F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 54 23.78 -10.8FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 13 13.56 -9.5FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 11 10.79 -8.6FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.31 135 18.61 -9.0FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.13 24 19.33 -10.6Flanign BDL .25f 1.1 13 30.95 20.20 0 23.15 -1.9Fleetcor FLT ... ... 25 213.74 133.08 572 203.25 +5.6FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 6 111.26 -.6FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 51.86 32 58.44 -2.1FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 681 34.03 +2.2Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 244 24.18 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 123 24.46 -2.0tFlxCoreSl n BNDC ... ... ... 28.51 24.14 0 24.11 -3.8FlexEMTilt TLEH ... ... ...q 33.14 27.44 3 30.80 -.2FlxDMTilt TLDH ... ... ...q 30.34 26.89 28 29.13 -.1FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 4 62.14 -1.0FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 22 46.25 -5.1FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.04 47 68.94 -.4FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.93 24.67 -3.3FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 2 27.97 -2.1FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 34 26.14 -2.4FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 7 43.52 -1.4FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 42.58 -3.7FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 1181 44.54 -1.1FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 8 75.36 -.1FlexSolu FSI ... ... 9 2.58 1.33 9 1.40 -23.1Flor&Dec n FND ... ... 48 58.28 32.72 687 45.62 -6.3Flotek FTK ... ... ...dd 10.70 3.38 1391 3.72 -20.2FlowrsFds FLO .68 3.0 25 22.82 16.80 1229 22.53 +16.7Flowserve FLS .76 1.6 ...cc 50.43 37.51 1467 46.82 +11.1TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.9 33 62.09 37.04 3131 44.67 -13.5FlyLeasing FLY 1.00 7.2 12 14.65 11.54 168 13.84 +7.2FEMSA FMX .74e .8 ... 103.82 84.32 375 87.91 -6.4FootLockr FL 1.38f 3.3 17 75.03 28.42 3247 41.93 -10.6FordM F .60a 5.3 6 13.48 10.14 25455 11.27 -9.8ForestCA FCE/A .72f 3.6 16 26.30 19.24 2074 19.76 -18.0Forestar FOR ... ... 15 26.39 14.10 72 23.05 +4.8ForsightEn FELP .13 ... ...dd 5.49 3.28 6 3.60 -17.6Fortis n FTS 1.70 5.1 ... 38.24 31.41 173 33.20 -9.5Fortive n FTV .28 .4 ... 80.31 60.40 1122 74.25 +2.6FortTrInf n FTAI 1.32 7.8 ...dd 20.13 15.39 126 16.95 -15.0FortunaSlv FSM ... ... 24 6.08 4.03 604 5.71 +9.4FBHmSec FBHS .80 1.4 19 73.62 53.56 1322 55.42 -19.0ForumEn FET ... ... ...dd 17.97 10.05 1715 14.00 -10.0FoundBld n FBM ... ... ... 16.40 11.03 120 14.68 -.7FourCorP s FCPT 1.10 4.8 18 26.96 21.28 520 22.78 -11.4FourSeEd n FEDU 3.32 48.5 16 10.45 5.67 17 6.84 -24.0FrancoN g FNV .92 1.2 72 86.06 66.19 519 74.44 -6.9FrankCov FC ... ... ...dd 31.20 17.35 20 26.20 +26.3FrankFn n FSB .40p ... 17 42.65 30.30 34 34.45 +1.0FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.13 -.8FrankLibEm FLQE ... ... ... 35.59 29.30 5 31.97 -3.3FrankLibGl FLQD ... ... ... 30.47 27.37 0 27.87 -4.2FrankLbGlE FLQG ... ... ... 32.51 27.49 7 29.82 -2.4FrnL LoV n FLLV ... ... ... 32.50 28.32 1 30.30 tFrnkLInvGr FLCO ... ... ... 24.89 23.64 3 23.60 -4.8FrnL IntO n FLIO ... ... ... 31.52 26.84 1 29.20 -.7FrkL US Eq FLQL ... ... ... 30.33 25.55 2 28.44 -1.6FrankL Mun FLMB ... ... ... 25.38 24.31 24.43 -2.6FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 27.38 24.17 27.03 +3.2FrkL USMid FLQM ... ... ... 29.28 24.87 27.10 -3.2FrankRes BEN .92f 2.8 11 47.65 31.67 2544 33.31 -23.1 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 10 11.93 7.08 422 7.72 -28.1FrkLtdDur FTF .74 6.7 ...q 12.13 10.97 42 11.08 -6.3FrkUnv FT .47 7.1 ...q 7.39 6.68 88 6.70 -6.6FranksIntl FI .30 4.2 ... 9.15 4.93 1576 7.22 +8.6FrptMcM FCX .20 1.3 10 20.25 11.05 12689 15.30 -19.3FresenMd FMS .51e 1.0 ... 57.94 44.88 122 50.14 -4.6FDelMnt FDP .60 1.3 20 54.61 43.02 153 47.33 -.7FriedmInd FRD .08 1.3 ...dd 6.79 5.05 2 6.22 +9.5Frontlne rs FRO .60e ... 35 6.54 3.79 562 4.50 -2.0FullerHB FUL .62f 1.2 25 58.74 46.62 329 51.45 -4.5FutureFuel FF .24a 2.1 14 16.22 11.32 61 11.69 -17.0G -GAMCO s GBL .08 .3 ... 32.60 23.97 20 25.28 -14.7GATX GATX 1.76f 2.5 13 73.25 56.00 215 70.14 +12.8GATX 66 GMTA ... ... ... 27.00 22.81 7 25.30 -3.7GCP ApT n GCP ... ... 27 34.79 27.25 978 29.25 -8.3GDL Fund GDL .64 6.9 ...q 10.38 9.13 16 9.34 -4.0GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.4 29 24.37 18.83 6184 20.05 -14.3tGGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.30 2 24.30 -3.7GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.31 101 26.21 +1.0GMS Inc n GMS ... ... 16 39.98 27.21 200 31.51 -16.3GNC GNC .80 23.7 3 10.95 3.13 3342 3.37 -8.7GP Strat GPX ... ... 26 31.25 19.25 50 19.55 -15.7GTT Comm GTT ... ... ...dd 62.32 28.30 409 52.70 +12.2GabCvInc GCV .48 7.9 ...q 6.47 4.91 14 6.11 +3.6GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 26.01 -1.8GabDvInc GDV 1.32 6.0 ...q 24.97 21.01 152 22.14 -5.4GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 4 25.65 -1.9GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.49 2 25.60 -2.8GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.06 -1.1GabelliET GAB .60 9.8 ...q 6.65 5.87 424 6.15 -.6GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 2 25.57 -2.0GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 3 23.94 -3.0Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.14 -1.6GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 2 24.17 -3.8GabGSmM GGZ ... ... ... 13.61 11.60 7 12.02 -5.7GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 4 25.15 -1.4GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 12 18.80 -11.8GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 50.45 +.5GabGoAn n GGO ... ... ... 24.74 16.18 18.47 +2.4GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.5 ...q 10.97 9.12 18 9.53 -7.7GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 25.51 -1.2GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.83 -1.9GabMultT GGT .94e 10.0 ...q 10.09 8.27 31 9.39 +2.1GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 3 25.63 -2.4GabMul pfE GGTpE ... ... ... 25.30 22.97 0 23.64 -5.8GabUtil GUT .60 10.0 ...q 7.20 5.77 188 6.00 -15.5GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.32 -1.1GabUtil pfC GUTpC ... ... ... 26.19 24.54 6 24.88 -2.2Gasa rs GFA ... ... ... 12.99 5.53 9 6.42 -49.1Gain Cap GCAP .24 2.9 13 13.26 5.62 351 8.20 -18.0Gallaghr AJG 1.64 2.4 26 72.77 54.50 878 68.71 +8.6GamGldNR GGN .84 16.2 ...q 5.81 4.80 624 5.17 -.8GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 3 23.20 -6.5GamNRG&I GNT .84 12.9 ...q 7.23 6.00 65 6.49 -3.3GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 6 23.40 -6.4GameStop GME 1.52 11.9 ...dd 24.68 12.20 3839 12.79 -28.7Gannett n GCI .64 5.9 ...cc 12.38 7.36 2441 10.84 -6.5Gap GPS .97f 3.4 14 35.68 21.02 3295 28.72 -15.1GardDnv n GDI ... ... ... 38.00 19.91 2319 31.51 -7.1Gartner IT ... ... 40 142.16 110.76 1288 130.53 +6.0GasLogPt GLOP 2.09f 8.5 11 25.55 21.80 180 24.55 -.8GasLPt pfA GLOPpA ... ... ... 27.24 25.06 26 26.05 -.2GasLog GLOG .56 3.1 48 22.55 12.75 681 17.90 -19.6GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 3 26.50 -.4GastarExp GST ... ... ...dd 1.39 .38 1886 .65 -38.1Gastar pfA GSTpA 2.16 14.3 ... 20.50 6.40 11 15.08 -15.9Gastar pfB GSTpB 2.69 14.6 ... 23.50 8.46 2 18.40 -2.5GatesInd n GTES ... ... 28 18.72 14.77 402 15.13 -16.3GazitGlobe GZT .37e 3.9 ... 11.00 9.01 1 9.48 -10.0GeeGroup JOB ... ... ...dd 6.28 2.00 0 2.49 -10.4sGencoSh rs GNK ... ... ...dd 17.25 8.47 166 17.27 +29.7Generac GNRC ... ... 17 53.78 33.77 342 47.51 -4.1GAInv GAM 1.15e 1.0 ...q 36.59 32.20 24 33.88 -1.5GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 2 25.97 -2.3GnCable BGC .72 2.4 37 30.18 14.95 675 29.70 +.3GenDynam GD 3.72f 1.9 21 230.00 190.31 2150 199.62 -1.9GenElec GE .48 3.4 ...dd 29.47 12.73 58601 14.27 -18.3GECap5-53 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 +.8GenMills GIS 1.96 4.6 11 60.69 41.01 3704 42.30 -28.7GenMoly GMO ... ... ...dd .53 .28 79 .38 +14.6GenMotors GM 1.52 4.2 ...dd 46.76 31.92 8322 36.33 -11.4GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 118 5.82 -12.1Gensco GCO ... ... 12 51.45 20.90 192 42.15 +29.7GenesWyo GWR ... ... 25 84.40 61.44 829 75.61 -4.0GenesisEn GEL 2.88f 13.8 51 32.59 18.42 464 20.93 -6.4GenesisHlt GEN .24 15.3 ...dd 2.44 .60 265 1.57 +105.8GenieEn n GNE .30 6.1 ... 8.01 3.82 99 4.91 +12.6GenieE pfA GNEpA .64 8.7 ... 7.94 7.02 3 7.31 -.4Genpact G .30f ... 19 34.79 25.56 1686 30.29 -4.6GenuPrt GPC 2.88f 3.2 20 107.75 79.86 875 89.78 -5.5Genworth GNW ... ... 2 4.15 2.66 3188 3.14 +1.0GeoGrp s GEO 1.88 7.7 15 33.40 19.05 726 24.42 +3.5GeoPark GPRK ... ... ... 15.39 6.48 456 14.21 +43.4GaPw 77 n GPJA ... ... ... 26.14 23.01 39 24.30 -5.1Gerdau GGB .02e .4 ... 5.32 2.60 11218 4.53 +21.8GerNew GF 1.23e .4 ...q 21.49 15.85 12 19.49 +.3GettyRlty GTY 1.28 5.0 14 29.89 22.68 107 25.60 -5.7GigCapit 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 27.08 427 29.33 -9.2Glatfelter GLT .52 3.1 13 23.85 15.76 157 16.77 -21.3Glaukos n GKOS ... ... ... 44.76 23.08 598 35.69 +39.1GlaxoSKln GSK 2.89e 7.3 ... 44.54 34.52 2394 39.61 +11.7GblBrCopp BRSS .24 .8 12 36.50 27.50 155 31.45 -5.0GlbMed n GMRE .20p ... ...dd 10.25 6.34 118 8.43 +2.8GlMed pfA GMREpA 1.88 7.8 ... 25.82 23.50 2 24.22 -4.3GlobNetL n GNL .94 4.7 32 22.99 15.55 811 20.08 -2.4GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.29 6 24.70 -3.8GlobPtrs GLP 1.85 10.9 ...dd 20.87 15.17 96 16.95 +1.5GlobPay s GPN .04 ... 38 118.94 87.30 1036 113.96 +13.7GlbShipLs GSL .40 31.5 ...dd 1.94 .97 41 1.27 +9.5GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 1 24.02 +.4GlbXNordic GXF .83e 3.7 ...q 24.68 21.86 3 22.55 -.7GbXSpDvE SDEM .63e ... ...q 17.90 15.17 6 15.55 -4.5GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.42 +.4GblXEffic EFFE .16p ... ...q 27.69 24.99 26.01 -2.4GblXPortgl PGAL .36e 2.9 ...q 13.10 10.66 18 12.48 +5.0GblXColum GXG .41e 3.9 ...q 11.51 9.33 138 10.62 +6.0GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 4 23.05 -3.9GbXMLP&E MLPX .60 4.7 ...q 14.60 11.36 219 12.76 -6.1GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 20.87 GblXArg ARGT .09e .3 ...q 38.46 27.40 676 31.58 -10.6GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 65 24.34 -4.9GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 50 11.73 -3.5GblXGuru GURU .28e .9 ...q 31.88 26.14 9 30.26 +1.9GbXGreece GREK .13e 1.3 ...q 11.56 8.57 535 10.18 -1.0GblXChCon CHIQ .12e .6 ...q 19.96 13.60 48 18.71 +.2GblX MLP MLPA .90e 9.9 ...q 11.36 8.14 660 9.13 -7.4GblXFertil SOIL .25e 2.4 ...q 11.01 9.14 4 10.30 -2.2GblXChiEn CHIE .41e 3.3 ...q 12.70 10.55 3 12.61 +11.0GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 187 20.78 -4.6GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.56 17 18.34 +1.9GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.55 2 17.20 +1.2GblXPakist PAK ... ... ...q 19.23 12.15 17 12.47 +.7GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 0 14.78 -3.2GblXNorway NORW .83e 5.8 ...q 14.63 11.19 63 14.35 +9.3GblXScUS n SCIU ... ... ...q 32.53 27.62 17 30.96 +.1GblXScEu n SCID ... ... ...q 29.75 26.13 2 28.33 +2.2GblXScAs n SCIX ... ... ...q 27.08 23.76 0 25.85 -.2GblXScJp n SCIJ ... ... ... 33.72 28.38 1 31.82 +.4GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 11 24.00 -3.5GbXNigeria NGE .31e 1.3 ...q 27.10 15.20 7 23.49 +8.2GbX US Inf PAVE ... ... ... 17.80 13.80 27 16.10 -4.1GblFound n BOSS ... ... ... 20.72 15.35 0 18.58 +7.3GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 56 26.07 -4.7GlbXSilv rs SIL ... ... ...q 37.30 28.21 93 30.57 -6.3GlbXLith rs LIT ... ... ...q 41.21 28.10 199 33.68 -13.1GbX Gold rs GOEX ... ... ...q 25.21 20.08 5 22.89 -1.8GbXUran rs URA ... ... ...q 16.36 11.81 544 13.37 -11.2GlblScape GSB .06 1.6 21 5.51 3.27 6 3.70 +4.2Globalstar GSAT ... ... ...dd 2.51 .53 3454 .59 -54.7GlobantSA GLOB ... ... 55 54.84 33.87 631 47.69 +2.6GlobusMed GMED ... ... 41 52.56 27.79 523 48.90 +19.0Glowpoint GLOW ... ... ...dd .65 .15 83 .19 -47.2GoDaddy n GDDY ... ... 94 66.80 38.34 1951 65.96 +31.2GolLinhs s GOL ... ... ... 14.48 4.13 444 9.46 +8.0GoldFLtd GFI .02e .5 ... 4.70 3.33 5639 3.92 -8.8GoldResrc GORO .02 .4 67 5.50 3.37 303 5.37 +22.0GoldStdV g GSV ... ... ... 2.07 1.25 278 1.59 -9.1Goldcrp g GG .24 1.8 18 15.55 11.64 5889 13.49 +5.6GoldenMin AUMN ... ... ... .68 .36 47 .41 -4.6GoldStr g GSS ... ... 7 .92 .56 868 .72 -19.4GldFld GV ... ... 12 6.38 3.60 33 4.58 -6.6GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 34 25.70 -3.1GS BDC n GSBD 1.80 8.7 11 23.54 18.78 116 20.64 -6.9GS ActbtInt GSIE ... ... ...q 32.48 27.28 502 30.26 +.9GS ActEM GEM ... ... ...q 39.44 30.39 69 35.49 -.9GS ActEur GSEU .60e ... ... 33.94 29.45 1 32.12 +1.3GS ActJpn GSIY ... ... ... 36.02 29.55 2 34.58 +2.8GS US LgC GSEW ... ... ... 46.27 40.58 2 43.18 -.7GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.38 -2.3GS CpBd n GIGB ... ... ... 50.44 47.88 15 47.96 -4.5GS ActLgC GSLC ... ... ...q 57.42 46.85 511 53.80 +.8GS 0-1Yr n GBIL ... ... ... 105.09 99.91 51 100.02 GS Indus n GVIP ... ... ... 57.97 45.03 2 53.56 +1.1GS SCap n GSSC ... ... ... 45.33 39.39 5 44.71 +3.2sGSCI37 GSC ... ... ...q 26.80 17.55 1 26.60 +10.9GoldmanS GS 3.20f 1.4 23 275.31 209.62 3264 237.00 -7.0GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 22 27.49 -3.7GoldS pfN GSpN ... ... ... 28.34 25.95 18 26.17 -6.0GoldS pfB GSpB 1.55 6.0 ... 27.17 25.20 20 25.72 -.6GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 20 22.84 +.4GoldS pfA GSpA .96 4.4 ... 24.46 21.25 53 21.93 -2.7GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 75 22.37 -1.0GS MLPEn GER .64 10.2 ...q 8.29 5.25 128 6.28 +2.1GS MLPInc GMZ 1.38 15.5 ... 10.66 7.55 69 8.93 -.1GoodrPet n GDP ... ... ... 14.39 8.20 18 12.65 +15.9GormanR GRC .50 1.5 29 33.50 23.55 29 32.76 +5.0vjGrace GRA .96 1.4 21 77.37 58.48 1514 70.23 +.1Graco s GGG .53 1.2 14 49.69 34.89 719 45.14 -.2sGrahamCp GHM .36 1.5 16 23.94 17.97 30 23.96 +14.5GrahamH s GHC 5.32f .9 22 625.45 536.90 12 599.05 +7.3Graingr GWW 5.44f 1.9 25 309.80 155.00 445 290.07 +22.8Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 58 25.65 -4.7GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 14356 27.51 +3.2GranTrra g GTE ... ... ...dd 3.43 1.93 1237 3.26 +20.7GranaMon GRAM .25e 7.6 ... 5.15 2.25 45 3.31 +16.1GraniteC GVA .52 .9 29 68.58 45.14 404 57.39 -9.5GranitPnt n GPMT 1.52f 8.9 ... 19.30 16.15 225 17.00 -4.2GraniteRE GRP/U 2.30 ... ... 42.10 36.24 0 39.46 +1.0 Gran Gld n BAR ... ... ... 142.87 123.68 4 131.48 +.9GranCom n COMB ... ... ... 27.07 24.80 15 26.80 +2.4GranSP n COMG ... ... ... 32.29 24.96 2 29.81 +7.6sGrphTInt n EAF ... ... ... 17.96 14.44 741 17.78 +14.7GraphPkg GPK .30 2.2 15 16.74 12.65 6009 13.80 -10.7GrayTelev GTN ... ... 6 17.80 10.70 1536 11.30 -32.5tGrayTvA GTN/A ... ... 15 15.30 9.65 1 10.10 -29.6GrtAjax n AJX 1.20 9.0 9 15.40 12.27 19 13.37 -3.3GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.15 -.9GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 233 1.24 -3.9GtPlainEn GXP 1.10 3.4 16 34.72 27.60 991 32.14 -.3GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 296 42.65 +7.2GreenDot GDOT ... ... 44 69.37 35.36 429 62.94 +4.4GreenTrH n GHG ... ... ... 13.05 10.75 243 12.11 -6.5GreenbCos GBX .92f 2.0 10 54.45 41.45 247 46.00 -13.7sGreenhill GHL .20 .8 ...dd 24.95 13.80 1177 25.45 +30.5Greif A GEF 1.68 2.8 20 65.60 47.97 145 59.83 -1.2Greif B GEF/B 2.51e 3.9 21 71.95 52.50 4 64.65 -6.8Griffon GFF .28f 1.2 24 24.50 17.45 278 22.75 +11.8Group1 GPI 1.00f 1.5 9 84.47 51.62 179 68.88 -2.9GrubHub GRUB ... ... ...cc 112.41 41.35 979 102.45 +42.7GAeroPac PAC 2.78e 3.0 ... 119.87 87.66 78 93.36 -9.1GpoASur ASR 3.31e ... ... 229.45 164.65 69 169.99 -6.9GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 74 8.50 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 8 9.35 GpSuprvi n SUPV ... ... ... 33.85 16.11 2807 21.58 -26.4GpTelevisa TV ... ... ... 27.37 14.20 2833 17.91 -4.1GuangRy GSH .63e 2.1 ... 37.43 24.43 2 29.77 -10.9Guess GES .90 3.9 ...cc 24.01 9.56 2438 23.21 +37.5GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 37 21.59 -5.0Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 2 24.09 -3.1GugCrdAllo GGM 2.18 10.0 ...q 23.93 21.08 15 21.71 -1.0GuggChina YAO .54e 1.5 ...q 39.91 28.22 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 11.4 ...q 9.42 7.72 97 8.41 -5.5GugChinTc CQQQ .60e 1.0 ...q 67.24 44.50 56 59.46 -1.9GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 8 8.04 -4.2GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 10 26.13 -5.3GugSolar TAN .83e 3.4 ...q 26.70 17.50 47 24.60 -2.1GugShippg 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 13.39 16.15 +8.8GugChinSC HAO .76e 2.4 ...q 33.23 24.36 7 31.19 +5.4GugChRe TAO .40e 1.3 ...q 33.38 23.50 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 3 38.00 +1.8Gug 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 2 43.88 -7.3GugMultAs 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 6 45.64 +4.9GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.57 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2GugStrOp GOF 2.19 10.4 ...q 21.85 18.80 150 21.07 -2.4Guidewire GWRE ... ... ...dd 92.65 60.15 337 89.23 +20.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.11 17.80 33 34.60 +21.4H -HCA Hldg HCA .35p ... 15 106.84 71.18 2082 97.40 +10.9HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 73 40.63 +35.9HCP Inc HCP 1.48 6.3 13 33.67 21.48 3544 23.52 -9.8HDFC Bk HDB .37e .4 ... 110.77 82.64 1544 94.69 -6.9HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.12 -1.3HFF Inc HF 1.80e ... 16 51.74 30.06 353 35.67 -26.7HMG HMG ... ... ...dd 16.33 8.94 3 13.12 +5.0HNI Corp HNI 1.18f 3.3 17 46.53 31.16 146 35.32 -8.4HP Inc HPQ .53 2.4 13 24.75 17.10 6373 21.96 +4.5HRG Grp HRG ... ... ...dd 19.77 9.42 4820 11.20 -33.9HSBC HSBC 1.50e 3.1 ... 55.89 42.99 1335 48.63 -5.8HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 134 25.85 +.1HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 26.18 -2.5sHaemonet HAE ... ... 76 80.59 38.47 999 82.55 +42.1HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 5031 4.69 -38.0Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 8811 51.87 +6.1HalyrdHlt HYH ... ... 26 54.46 35.24 622 53.02 +14.8HamBchBr HBB .34 1.4 ... 41.00 20.97 33 23.89 -7.0HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 42 39.23 -.3tHanJS JHS .87e 6.4 ...q 15.12 13.57 52 13.52 -9.0tHanJI JHI 1.45e 8.9 ...q 18.85 16.30 11 16.36 -6.5HanPrmDv PDT 1.08a 7.0 ...q 17.33 14.50 57 15.48 -9.6HanPfEq HPI 1.68 8.0 ...q 22.58 19.73 28 20.89 -2.5HanPfd2 HPF 1.68 8.3 ...q 22.71 19.39 22 20.35 -5.3HanPfd3 HPS 1.47 8.1 ...q 19.48 16.80 38 18.03 -3.8HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 89 22.35 -9.4Hanesbds s HBI .60 3.6 9 25.73 16.38 4959 16.75 -19.9HannArms HASI 1.32 6.9 27 25.28 17.33 265 19.13 -20.5HanoverIns THG 2.16 1.8 64 121.39 79.23 201 116.93 +8.2HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 5 25.30 -.1HarleyD HOG 1.48f 3.7 13 56.95 39.34 1781 40.31 -20.8HarmonyG HMY .05 ... ... 2.53 1.56 3143 1.99 +6.4HarrisCorp HRS 2.28 1.5 27 170.54 106.18 1605 153.94 +8.7Harsco HSC .20m .9 56 23.60 13.55 492 22.00 +18.0HarteHk rs HHS ... ... ... 14.40 7.27 12 9.04 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.75 -1.0HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 33 29.32 +.2HartfdFn HIG 1.00 1.9 18 59.20 48.36 1695 52.56 -6.6HartfFn wt HIG/WS ... ... ... 53.33 42.50 51.29 -.5Haverty HVT .72f 3.7 20 27.23 17.70 126 19.35 -14.6HavertyA HVT/A .38a 2.0 15 27.10 18.00 19.35 -17.1HawaiiEl HE 1.24 3.6 23 38.72 31.71 484 34.22 -5.3Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 321 6.56 +10.3HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1296 27.72 -13.7HlthcreTr HTA 1.22 4.7 49 32.84 24.19 1419 25.69 -14.5HeclaM HL .01e .3 ...dd 6.16 3.25 3324 3.97 HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 203 91.32 Heico A s HEI/A ... ... 58 78.65 47.00 110 74.50 HelixEn HLX ... ... 3 8.70 4.82 1037 7.77 +3.1HelmPayne HP 2.80f 4.1 ...dd 75.02 42.16 2018 68.48 +5.9Hemisphrx rs HEB ... ... ... .74 .28 3514 .31 -10.4HennCap n HCAC ... ... ... 10.49 8.97 5 9.97 +1.7HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 1 10.65 +2.7Herbalife HLF ... ... 24 113.49 60.71 1106 110.42 +63.1HercHld n HRI ... ... ... 72.99 33.27 325 53.81 -14.1HercTGC HTGC 1.24 9.8 14q 13.97 11.55 320 12.61 -3.9HercTG 24 HTGX 1.56 6.2 ... 25.85 25.01 3 25.05 -2.2HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 548 16.09 -10.7Hersha pfC HTpC 1.72 7.2 ... 26.28 23.82 6 24.00 -4.5Hersha rs HT 1.12 5.8 14 19.87 16.60 495 19.39 +11.4Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 7 23.25 -5.7Hersha pfE HTpE ... ... ... 26.40 22.66 6 23.19 -6.3Hershey HSY 2.62 2.8 20 116.49 89.10 1389 92.15 -18.8HertzGl HTZ ... ... ... 27.27 8.52 16475 18.01 -18.5Hess HES 1.33f 2.2 ...dd 61.36 37.25 5240 60.91 +28.3Hess pfA HESpA ... ... ... 69.14 48.24 40 68.71 +18.7HessMidP n HESM 1.33f 6.7 19 26.05 18.32 50 20.00 +1.0HP Ent n HPE .56f 3.2 43 19.48 12.70 12070 17.39 +21.1Hexcel HXL .50 .7 25 69.52 49.20 441 68.44 +10.7Hi-Crush HCLP 1.05e 7.9 15 15.45 7.25 1586 13.30 +24.3HighPtRs HPR ... ... ...dd 7.38 2.66 2296 7.05 +37.4HighlFlR n HFRO ... ... ... 16.60 15.00 198 15.98 +3.1HighwdPrp HIW 1.85 4.0 20 53.34 41.34 1131 46.16 -9.3Hill Intl HIL ... ... ...dd 6.00 4.25 227 5.30 -2.8Hill-Rom HRC .80f .9 22 91.11 71.91 277 86.52 +2.6HillenInc HI .83 1.8 22 49.35 34.65 313 45.90 +2.7HillmCT pf HLMp 2.90 8.6 ... 36.95 29.63 3 33.66 -2.0HilltopH HTH .28 1.2 12 28.32 21.47 434 22.55 -11.0HilGrVa n HGV ... ... ... 47.75 32.20 1029 39.75 -5.2Hilton HLT .60 .7 41 88.11 60.54 3204 82.43 +3.2HoeghLP HMLP 1.72 9.9 11 20.00 15.33 83 17.35 -7.0Hoegh pfA HMLPpA 2.19 8.7 ... 27.42 25.02 55 25.27 -6.1HollyEngy HEP 2.62f 9.1 14 36.05 26.09 102 28.71 -11.6HollyFront HFC 1.32 2.0 17 67.48 23.46 3871 67.10 +31.0HomeDp HD 4.12f 2.2 25 207.61 144.25 4128 185.04 -2.4Honda HMC .84e 2.5 ... 37.29 27.05 571 33.14 -2.8HonwllIntl HON 2.98 2.1 64 165.13 129.00 2826 144.23 -6.0Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 25 47.65 33.85 115 42.75 -3.1HorizGbl n HZN ... ... 27 19.26 5.50 542 5.69 -59.4HorizFn22 n HTFA ... ... ... 25.93 25.26 7 25.82 +1.7HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 3 49.04 -2.5HorGKWld KLDW ... ... ...q 35.73 29.78 7 34.30 +2.5HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 29 20.57 -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 page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 43

JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.26 -.1Hormel s HRL .75 2.1 22 38.00 29.75 2746 35.51 -2.4Hornbeck HOS ... ... ...dd 4.87 1.51 497 3.37 +8.4HostHotls HST 1.00a 5.0 17 21.53 17.26 6535 20.03 +.9HoulihnL n HLI .80 1.7 19 52.81 32.72 155 46.70 +2.8HstnAEn HUSA ... ... ... 1.05 .22 118 .24 -28.2HovnanE HOV ... ... ...dd 3.41 1.66 1147 2.05 -38.8HHughes HHC ... ... 28 140.38 114.28 261 132.95 +1.3HuanPwr HNP 2.45e 9.3 ... 31.85 23.64 47 26.25 +5.0Hubbell HUBB 3.08 3.0 20 149.03 100.55 837 103.85 -23.3HubSpot HUBS ... ... ...dd 124.45 63.00 528 112.70 +27.5HudBayM g HBM .02 ... 10 10.25 4.60 304 6.75 -23.3HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.9 28 36.14 28.25 2413 34.56 +.9HugotnR HGT .09e 14.5 2 2.05 .55 163 .62 -55.7Humana HUM 2.00f .7 23 299.85 223.40 950 278.81 +12.4HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 11 39.75 +3.7HuntgtnEco HECO .47e .2 ...q 44.87 38.37 1 42.13 +1.1HuntgtnIng HII 2.88 1.3 21 276.69 183.42 901 221.81 -5.9Huntsmn HUN .65f 2.2 10 36.09 23.12 2669 29.62 -11.0Hyatt H ... ... 38 83.02 54.38 1333 80.72 +9.8HysterYale HY 1.21 1.8 18 93.90 62.62 30 67.11 -21.2I -IAMGld g IAG 1.52f 24.7 ...cc 7.25 4.19 6787 6.15 +5.5ICICI Bk IBN .16e 1.8 ... 11.26 7.89 9519 9.00 -7.5IDT Cp IDT 1.00f 19.0 ... 17.71 5.08 161 5.25 -50.5IEC Elec IEC ... ... ...cc 5.05 3.35 6 4.00 -2.9ING ING .14e .9 ... 20.58 16.35 2841 16.47 -10.8ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 27 25.61 +.3ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 23 25.74 +.2ION Geo rs IO ... ... ...dd 32.45 3.20 133 27.95 +41.5iPInvVix 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 0 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.04 115 30.49 +.2IQ Hedge MCRO ... ... ...q 27.20 25.47 0 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.46 0 22.05 +.7IQ Ch SC n CSML ... ... ... 29.58 23.89 24 27.63 -1.5IQ HdgEv QED ... ... ...q 22.00 20.65 20.97 +.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.24 -3.6tIQ CorePl n AGGP ... ... ... 21.05 18.96 17 19.00 -4.8IQ CoreBd n AGGE ... ... ... 19.88 18.43 0 18.49 -5.5IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 17 24.12 -1.2IQ 50HJpn HFXJ ... ... ...q 23.96 19.44 22.42 -.7IQ 50HgEur HFXE ... ... ...q 21.45 19.05 300 20.44 +.5IQ 50HIntl HFXI ... ... ...q 22.80 20.00 18 21.68 +.1IQ RealRtn CPI ... ... ...q 27.85 27.17 6 27.53 +.4IQUSReSC ROOF 1.43e 5.8 ...q 27.88 22.60 18 24.84 -5.6IQMrgArb MNA ... ... ...q 31.92 29.98 33 30.43 -2.0IQ 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 33.81 -3.2IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.16 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 10 27.79 -2.7IQVIA Hldg IQV ... ... 12 110.67 81.74 699 98.25 +.4tIRSA IRS ... ... ... 32.97 20.51 304 21.41 -27.7iShGold IAU ... ... ...q 13.11 11.61 16806 12.62 +.9iShGSCI GSG ... ... ...q 17.76 13.16 521 17.65 +8.4iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1354 22.51 -2.8iSAstria EWO .37e 1.5 ...q 27.41 20.21 112 24.77 +.5iShBelg EWK .51e 2.5 ...q 23.00 19.33 18 20.70 -1.5iShBrazil EWZ .67e 1.7 ...q 47.85 31.78 19011 40.11 -.8iShCanada EWC .48e 1.7 ...q 30.60 25.58 3077 28.36 -4.3iShEMU EZU .86e 1.9 ...q 47.13 40.03 4703 44.42 +2.4iSFrance EWQ .58e 1.8 ...q 33.73 28.51 631 32.46 +4.0iShGerm EWG .60e 1.8 ...q 35.87 30.08 3030 32.86 -.5iSh HK EWH .61e 2.4 ...q 26.93 23.03 4174 25.65 +.9iSh SKor EWY .65e .9 ...q 79.07 64.87 1984 73.35 -2.1tiShMexico EWW .78e 1.6 ...q 57.82 47.55 3774 47.54 -3.6iShNeth EWN .66e 2.1 ...q 34.09 28.69 301 31.95 +.7iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 205 47.36 -.9iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 334 65.16 -6.9iShSpain EWP .99e 3.0 ...q 36.38 31.52 695 33.36 +1.8iSSwedn EWD .76e 2.3 ...q 36.71 32.02 168 33.40 -1.5iShSwitz EWL .75e 2.2 ...q 37.84 33.43 494 34.22 -3.8iShFrntr100 FM .30e .9 ...q 36.19 28.36 429 32.18 -2.8iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 19 49.50 -1.9iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.93 5 53.79 -1.2tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.78 4 48.56 -5.1tiShEMkHY EMHY 3.98 8.5 ...q 51.12 47.02 132 46.85 -6.3iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 2 46.40 -7.4iShEmMDv DVYE 1.83e 4.5 ...q 46.11 39.21 94 40.96 -2.1iShGblSilv SLVP .29e 2.8 ...q 12.02 9.34 14 10.48 -3.3iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 6 23.03 +6.9iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 13 28.81 -1.9iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 5 88.30 +.2iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 16 51.64 -2.8iShEMkBd LEMB .42e .9 ...q 50.78 45.39 374 47.00 -2.5iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 64 83.26 -1.3iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 210 60.49 -.4iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.13 37 82.05 +2.8iShThai THD 1.88e 2.0 ...q 103.71 76.35 177 96.30 +4.1iShIsrael EIS .81e 1.6 ...q 55.29 46.67 6 49.79 -2.9iShChile ECH .71e 1.4 ...q 56.53 41.34 634 51.21 -1.8iShBRIC BKF .54e 1.2 ...q 50.94 36.00 41 44.99 +1.1iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 16 55.31 -.2iShSilver SLV ... ... ...q 17.14 14.44 9528 15.51 -3.0iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 535 117.75 -.8iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 13 100.70 -4.6iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 10 167.42 +7.0iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 15 154.17 -3.0iShBrazSC EWZS .40e 2.5 ...q 18.14 12.14 44 15.69 -3.7iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 35 17.99 -3.5iShSPTUS s ITOT ... ... ...q 65.40 53.79 781 61.38 +.4iShSTNtMu SUB .86 .8 ...q 106.40 104.31 64 104.47 -.4iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.76 15 110.83 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 1428 111.92 -1.9iShChinaLC FXI .87e 1.9 ...q 54.00 38.66 20071 46.97 +1.7iShTransp IYT 1.70e .9 ...q 206.73 157.65 153 188.07 -1.9iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.27 2 53.75 +6.3iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 3259 268.68 -.1iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 6 181.58 -2.2iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.60 2592 105.69 -3.3iShEMkts EEM .59e 1.3 ...q 52.08 39.82 58782 46.42 -1.5tiShiBoxIG LQD 3.87 3.4 ...q 121.85 114.47 5069 114.50 -5.8iSKokusai TOK 1.60e 2.5 ...q 69.65 59.08 1 65.00 +.6iShCorUSTr GOVT .33 1.4 ...q 25.60 24.34 935 24.43 -2.6iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 41 56.79 -6.2iShGblTech IXN 1.10e .7 ...q 171.45 129.32 30 163.65 +6.5tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.21 1 50.19 -5.0iSMrnMCG JKH .59e .3 ...q 220.00 176.47 1 212.02 +4.7tiShIndones EIDO .35e 1.5 ...q 30.61 24.21 1259 24.10 -15.2iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 484 158.85 +4.0iShNYMun s NYF ... ... ...q 56.36 54.26 16 54.51 -2.3iShGblHcr s IXJ ... ... ...q 61.56 52.61 48 55.19 iShGblFin IXG 1.28e 1.9 ...q 76.01 60.11 52 69.01 -1.3iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 226 82.70 -.2iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 378 37.21 +4.7iShCalMn s CMF ... ... ...q 59.75 57.68 50 58.14 -1.7iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 15 49.67 -3.1iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 7 82.55 -1.6iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 669 43.54 -3.7iShNANatR IGE .85e 2.4 ...q 38.02 30.59 352 36.16 +2.0iSh JPXNik JPXN ... ... ... 70.78 57.04 1 65.98 +1.6iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 254 82.61 -1.2iShLatAm ILF .60e 1.7 ...q 39.54 28.00 3990 34.61 +1.3iShUSAMo MTUM .81e .7 ...q 113.60 85.00 578 108.83 +5.5iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 5 156.56 -1.8iShPhilpns EPHE .20e .6 ...q 40.19 32.21 148 33.14 -14.6iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 589 109.34 -4.3iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 403 108.30 -2.2iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 0 44.57 +2.2iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 8 50.41 -3.8iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 5 39.50 iShAsia50 AIA 1.02e 1.5 ...q 72.96 55.00 44 66.65 +.9iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 6091 118.69 -6.4iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 36 75.60 +3.3iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 3 61.47 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.19 758 33.93 +.4iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 12400 70.95 +.9iShGerSC bt EWGS .69e 1.1 ...q 70.42 50.45 8 65.59 +2.0iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 324 87.01 -2.4tiShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.52 11 59.66 -7.9iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 148 124.47 +3.2iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 5 27.99 +8.5iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 127 208.30 +.1iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 174.10 iShIreland EIRL .55e 1.2 ...q 50.12 42.67 3 47.53 -1.0iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 944 191.22 +.8tiSh10yCBd CLY 2.67 4.6 ...q 63.67 57.95 26 57.98 -8.3iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 13393 85.37 -2.2iShFinlC bt EFNL .51e 1.2 ...q 43.90 38.26 29 43.57 +10.5iShSft IGV .12e .1 ...q 183.23 131.00 180 180.66 +16.9iShCorUS n FTY ... ... ... 51.01 43.20 338 46.56 -6.1iShDenC bt EDEN .81e 1.2 ...q 71.11 60.49 56 68.70 +1.6iShNetw IGN .25e .5 ...q 55.29 43.74 3 52.60 +8.5iShNATch IGM .73e .4 ...q 195.60 142.10 40 188.31 +11.6iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 11 59.43 -4.5iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 30 25.29 -.1iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 79 95.10 -6.1iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 43 99.06 +.8iShGbl100 s IOO ... ... ...q 49.47 41.81 23 46.50 +1.3iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 20 25.38 -.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 55 185.42 +3.4tiShGvCrBd GBF 2.86 2.6 ...q 115.65 109.84 2 109.84 -3.6iShIndia bt INDA .24e .7 ...q 38.21 31.54 2398 34.14 -5.4iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1222 120.16 -3.4iSMrnSCG JKK .87e .5 ...q 193.05 153.86 10 190.77 +6.3iShPoland EPOL .42e 1.8 ...q 30.19 23.14 317 23.82 -12.1iSMCGth IJK 1.88e .8 ...q 230.66 189.87 70 221.22 +2.5tiShIntGvC GVI 1.99 1.9 ...q 111.75 107.21 30 107.25 -2.3iSR1KGr IWF 1.45e 1.0 ...q 146.15 115.57 1578 139.40 +3.5iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 22 47.82 -9.0iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 601 148.86 +.2iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 765 127.42 +1.3iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 260 196.96 +5.5iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 20 129.52 -4.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1515 50.99 +.3iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 17269 157.83 +3.5iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 276 83.30 -7.6iShChina MCHI .61e .9 ...q 76.72 51.68 2806 68.27 +2.6iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 247 74.26 +1.8iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 257 158.77 +.4iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 9 69.03 -1.5iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 43 126.93 -4.5iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 961 51.99 -1.5iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 3 146.21 -4.0iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 34 158.52 -1.0iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 33 49.17 -.7iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 143 27.24 -7.4iShTech IYW 1.20e .7 ...q 184.45 138.25 135 176.32 +8.3iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 5 91.39 -1.6iShGblCSt s KXI ... ... ...q 54.58 47.79 19 48.17 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 11142 76.78 -5.2iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 15 114.36 +4.5iSh0-5Tips STIP ... ... ...q 101.11 99.27 278 99.43 -.4 iShHmCnst ITB .09e .2 ...q 46.56 32.02 1491 39.31 -10.1iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 27 144.37 -2.0iShAerosp ITA 1.31e .7 ...q 207.47 149.17 327 195.71 +4.0iShHltcare IYH 3.01e 1.8 ...q 193.31 156.01 281 170.57 -2.1iShFinSv IYG 1.21e .9 ...q 142.14 105.42 100 133.36 +2.2iShRegBks IAT .61e 1.2 ...q 54.74 41.83 94 51.39 +4.3iShInsur IAK .82e 1.3 ...q 69.95 59.34 3 63.39 -4.8iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 212 119.10 -.3iShBroker IAI .65e 1.0 ...q 70.58 49.01 85 66.87 +6.5iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 1780 41.03 +3.5iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 13 111.45 +.3iShCrSPS s IJR ... ... ...q 80.68 66.77 3561 80.12 +4.3iShMedDev IHI 1.57e .8 ...q 194.86 155.25 106 192.11 +10.7iShConsGd IYK 2.43e 2.2 ...q 130.93 111.06 53 112.66 -11.1iShHltcPrv IHF .24e .1 ...q 172.85 137.41 10 164.30 +4.8iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.58 302 63.38 +.5iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 8 140.94 -8.7iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 57 98.65 -3.5iShPeru EPU .70e 1.6 ...q 44.95 32.98 32 42.81 +4.5iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 4599 66.96 +1.3iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 84 37.76 +5.1iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 21 134.00 +.3iShO&GEx IEO 1.06e 1.5 ...q 73.19 50.49 247 72.43 +11.5iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 32 53.62 -.5iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 248 47.60 +.7iShGroAllo AOR .81e 1.8 ...q 46.77 42.80 61 44.46 -1.0iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 62 100.20 +4.7iShModAllo AOM .71e 1.9 ...q 39.05 36.77 55 37.47 -1.5iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 21 24.55 -5.0iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 282 55.65 +.8iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 114 157.35 +2.5iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 34 33.95 -2.0iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 55 81.46 +.9iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 12 24.30 -.9iShiB3-23x s IBCE ... ... ...q 24.76 23.47 3 23.54 -3.0iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.55 2 25.58 -3.3iShBd3-20 s IBDC ... ... ...q 26.38 25.81 56 25.88 -.8iStar STAR ... ... 5 12.49 9.75 513 10.69 -5.4iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.13 -1.0iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 2 25.00 -2.0iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 6 24.85 -1.3ITT Inc ITT .54f 1.0 17 57.62 36.93 662 51.60 -3.3iBio IBIO ... ... ...dd .55 .14 1294 .16 -10.7Idacorp IDA 2.36 2.6 22 100.04 79.59 326 91.07 -.3IDEX IEX 1.72f 1.3 30 150.72 103.99 319 136.37 +3.3iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 30 179.07 133.90 1332 144.49 -13.4Imax Corp IMAX ... ... ...cc 29.10 17.58 702 23.60 +1.9ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 621 .27 -13.6ImpacMtg IMH ... ... 3 16.83 7.18 14 8.52 -16.1ImpOil g IMO .57 1.8 63 32.81 25.91 224 31.46 +.9IncOpR IOR ... ... 29 13.79 8.51 1 13.21 +19.2IndCDrillg ICD ... ... ...dd 5.48 2.72 210 4.70 +18.1IndepHld IHC .12f .3 13 39.85 17.25 8 35.45 +29.1IndepRT IRT .72a 7.7 19 10.63 8.26 477 9.38 -7.0IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 67 24.95 -4.5IndiaGCap IGC ... ... ...dd 1.63 .30 107 .62 -38.0tIndoTel s TLK .67 ... ... 36.19 25.96 778 25.98 -19.4IndBach IBA .87e 1.5 ... 67.61 53.46 4 58.55 +2.2Infosys INFY .40e 2.3 16 18.71 13.88 2799 17.32 +6.8InfrREIT n HIFR 1.00 4.8 18 23.22 17.60 269 20.78 +11.8InfuSystem INFU ... ... ...dd 2.95 1.20 1 2.65 +15.2IngerRd IR 1.80 2.0 20 97.67 79.63 1646 88.08 -1.2Ingevity NGVT ... ... ... 82.67 53.62 269 80.44 +14.1Ingredion INGR 2.40 2.2 15 146.28 110.20 722 111.01 -20.6InnovInd n IIPR 1.00f 2.9 ... 36.88 15.72 60 34.35 +6.3InnoInd pfA IIPRpA ... ... ... 28.80 25.50 0 27.58 -1.3Innsuites IHT .01 .6 ...dd 2.27 1.23 1.70 -2.9Inphi IPHI ... ... 17 44.25 23.65 338 33.77 -7.7tInsightS n INSI ... ... ... 21.10 18.63 17 18.64 -6.3Insperity s NSP ... ... 27 86.70 34.88 376 83.80 +46.1InsprMed n INSP ... ... ... 25.50 22.50 344 24.14 -3.4InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 33 79.40 46.70 124 60.45 -20.4Instructre n INST ... ... ...dd 46.50 24.55 174 42.55 +28.5sIntegerHl ITGR ... ... ...dd 66.45 38.70 344 65.55 +44.7Intellichk IDN ... ... ...dd 4.55 1.50 16 1.80 -29.7IntellgSys INS ... ... ...dd 5.50 3.30 1 5.40 +18.4Intelsat I ... ... ... 13.86 2.44 2688 12.38 +265.2InterXion INXN ... ... ... 65.75 43.51 582 63.52 +7.8IntcntlExc s ICE .88e 1.3 16 76.30 57.91 2429 70.07 -.7IntCtlHtls IHG ... ... ... 69.23 49.03 177 65.48 +3.1IBM IBM 6.28f 4.4 10 171.13 139.13 5365 143.00 -6.8tIntFlav IFF 2.76f 2.2 32 157.40 126.08 2427 126.49 -17.1IntlGmeT n IGT .80 2.9 ... 30.82 17.25 885 28.02 +5.7IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.7 17 66.94 50.00 1852 51.71 -10.8IntlSeaw n INSW ... ... ... 23.43 15.23 108 19.98 +8.2IntTower g THM ... ... ...dd .78 .29 148 .65 +50.5Interpublic IPG .84f 3.6 16 26.01 18.30 3622 23.48 +16.5IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 5 25.08 -1.6inTestCorp INTT ... ... 14 10.25 5.75 51 7.55 -12.7IntPotash IPI ... ... ...dd 5.12 2.03 1664 4.05 -14.9Intrexon XON ... ... ...dd 26.99 10.26 581 18.33 +59.1Inuvo INUV ... ... ...dd 1.39 .70 26 .95 +17.3Invacare IVC .05 .3 ...dd 19.20 11.25 934 17.35 +3.0Invesco24 n IHTA ... ... ... 10.33 8.28 62 9.10 -11.7InvHiIn23 n IHIT ... ... ... 10.32 9.53 83 10.01 +2.2InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 118 10.55 -7.3tInv Bond VBF .83a 4.7 ...q 20.29 17.78 17 17.77 -10.7InvCAVal VCV .79 6.8 ...q 13.20 11.53 62 11.72 -6.8InvDynCrd VTA .90 7.6 ...q 12.28 11.33 121 11.77 +.5InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.65 4 13.80 -6.2Invsco iim IIM .84 5.9 ...q 15.47 13.64 74 14.28 -4.2Invesco IVZ 1.16 4.1 12 38.43 27.35 3738 28.14 -23.0InvMtgCap IVR 1.68f 10.5 7 18.86 15.15 1953 16.04 -10.0InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 6 25.00 -.1InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 8 25.40 -1.4InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 35 24.02 -3.9Invsco oia OIA .39 5.3 ...q 8.25 7.34 104 7.42 -7.3InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 99 11.71 -5.6InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 60 11.87 -5.0InvPAVal VPV .79 6.7 ...q 12.68 11.54 83 11.80 -2.9Invsco iqi IQI .76 6.4 ...q 13.04 11.70 137 11.88 -5.0InvSrInco VVR .31 7.0 ...q 4.71 4.26 431 4.43 +.9InvTrIG VGM .88 7.1 ...q 13.80 12.09 153 12.34 -6.4InvTrNY VTN .85 6.7 ...q 14.00 12.61 46 12.74 -7.1InvTech ITG .28 1.3 ...dd 23.96 17.63 204 21.85 +13.5InvRlEst IRET .28 5.2 4 5.93 4.05 614 5.38 +7.8InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 2 23.56 -9.4Invitae n NVTA ... ... ...dd 10.44 4.35 383 5.60 -38.3InvitHm n INVH .44 1.9 ... 24.30 20.25 2066 23.50 -.3iPBetaCmd BCM ... ... ...q 32.00 25.00 3 30.77 +5.2iPS&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 27.90 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 21.15 12.86 0 20.59 +16.2iPBetaNGs DCNG ... ... ...q 19.05 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 6.6 29 41.52 30.78 2011 33.49 -11.2iShItaly rs EWI ... ... ...q 34.45 27.27 713 33.53 +10.2iShJapan rs EWJ ... ... ...q 64.71 52.33 6811 60.99 +1.8iSMlasia rs EWM ... ... ...q 36.56 31.37 834 34.50 +4.6iShSing rs EWS ... ... ...q 28.35 23.28 404 27.25 +5.1iSTaiwn rs EWT ... ... ...q 39.36 33.90 3209 36.25 +.1iSh UK rs EWU ... ... ...q 38.05 32.82 1765 36.08 +.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.49 99 49.55 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 37.92 +2.0iShCvBd ICVT .67e ... ...q 58.93 51.90 17 57.33 +4.0iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 9927 56.17 -1.3iSh 10 Cp n LLQD ... ... ... 51.31 46.97 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 9 15.21 +5.3iShEnhBd n IGEB ... ... ... 50.77 47.84 47.84 -4.9iShDefBd n HYDB ... ... ... 51.96 49.25 49.47 -2.4iShFSIntSC ISCF .12p ... ...q 34.73 27.96 8 33.18 +2.2iShRs2500 n SMMD ... ... ... 45.58 38.87 0 44.23 +1.3iShFacSIntl INTF .17p ... ...q 31.21 26.07 998 29.38 +1.8iShArgGl n AGT ... ... ... 32.94 24.18 41 26.99 -10.6iShFS USA LRGF .19e ... ...q 33.93 27.78 307 31.89 +.3iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 13 40.05 +1.3iShFacSGbl ACWF .11p ... ...q 34.07 26.37 7 30.84 +.6iSh iBd23 n IBML ... ... ... 25.96 24.64 4 24.76 -1.8iSh IntDv n IDEV ... ... ... 62.47 53.10 4 58.81 +.5iShMgRE rs REM ... ... ...q 48.54 39.80 186 42.95 -5.0iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 555 46.60 -1.1iShDvlValu IVLU ... ... ...q 28.44 23.75 35 26.80 +1.4tiSh 3-10yr n IMTB ... ... ... 50.70 47.54 6 47.52 -4.4iShSaudi KSA ... ... ... 31.62 24.50 65 29.91 +14.2iSh MinVl n SMMV ... ... ... 30.51 26.90 0 29.75 +1.9iShIntDevM IMTM .30p ... ...q 33.00 27.80 25 30.95 +1.4iShIntDevQ IQLT .55p ... ...q 31.40 27.21 19 29.82 +.6iShLwCarb CRBN .94p ... ...q 125.97 106.16 5 117.24 +.3iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 28.11 -.7iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.30 14 26.65 +.5iShMsciChA CNYA ... ... ... 35.68 25.98 2 31.50 -1.7iSh IntDvGr IGRO ... ... ... 62.04 53.76 0 57.06 -3.9iShMultiTc TCHF ... ... ... 42.80 34.12 0 40.51 +4.5iShMultInd INDF ... ... ... 33.67 29.24 29.81 -6.5iShMultHl HCRF ... ... ... 35.18 28.03 2 31.57 -.1iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 21 25.21 -.6iShMultMat MATF ... ... ... 36.19 29.62 32.54 -4.9iSh MultFin FNCF ... ... ... 37.85 30.16 0 34.42 -2.6iShMultiEn ERGF ... ... ... 30.28 23.28 1 28.60 +1.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 17 91.13 +.3iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.91 -2.4tiSh MultCnS CNSF ... ... ... 27.25 23.55 0 23.37 -11.7iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 549 33.92 -2.5iSh MulConD CNDF ... ... ... 34.24 27.45 0 32.22 +2.9iSh MultUt UTLF ... ... ... 28.56 23.93 26.30 -1.3iShCHEmu HEZU .64e 1.6 ...q 31.55 28.32 656 31.15 +4.5iShGblReit REET .94e 3.7 ...q 26.68 23.40 313 25.11 -3.8iSh 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 0 29.50 +2.5iShCoreInt IAGG ... ... ... 53.61 51.09 38 52.48 +.8siShEurSC HEUS ... ... ...q 31.05 27.52 0 30.99 +3.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 22 60.40 +1.3iShEurMV HEUV .98 3.9 ...q 25.74 23.44 24.91 +1.0iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 6 96.20 -1.2iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.90 -1.9 iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 4 70.42 +3.7iShEafeMV HEFV ... ... ...q 28.02 26.08 27.79 +.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 6 25.64 +1.2iShCHNk400 HJPX .19p ... ...q 32.09 26.19 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 837 50.80 +1.3iShxJMinV AXJV .84p ... ...q 38.95 32.69 1 36.55 +.5iSh2022Mu IBMK .09e ... ...q 26.37 25.24 37 25.33 -1.3iShEm exCh EMXC ... ... ... 58.49 50.03 0 52.14 -3.3tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.09 11 24.10 -3.6iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 48 25.26 -.6iSHgxUSHY HHYX .67e ... ...q 28.14 26.82 27.93 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 419 33.34 -.5iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 1946 30.22 +1.8iShCHMex HEWW 1.41p ... ...q 21.71 18.75 18.92 -5.4iShH10yCBd CLYH .31e ... ...q 27.42 24.96 1 25.95 -1.8iShCHSpain HEWP .31p ... ...q 24.22 20.85 1 22.92 +3.4iShHEmBd EMBH .30e ... ...q 27.37 25.29 3 25.71 -3.1iShCHItaly HEWI .55p ... ...q 19.17 16.12 8 18.82 +11.8iShShMMu MEAR .27e ... ...q 50.18 49.61 11 49.77 -.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 0 27.03 +.6iShGbMM rs PICK ... ... ... 37.91 25.02 354 34.61 -.1iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.56 +.5iShTrFRBd TFLO .07e .1 ...q 50.64 50.00 65 50.26 +.1iShCH UK HEWU .24p ... ...q 24.77 22.21 2 24.36 +.1iSh ESG s ESGE ... ... ... 73.14 31.09 24 72.41 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 10 26.93 -.4iShEMktMV HEMV ... ... ...q 29.20 25.09 27.27 -.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 57 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 28.41 669 33.06 -.8iShCHSoK HEWY .48p ... ...q 32.01 28.05 30.11 -.5iShFacEmg EMGF .13p ... ...q 53.84 40.69 284 49.37 -.2tiSh iBd26 n IBDR ... ... ... 24.92 23.14 10 23.21 -5.4iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 23 25.12 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 91 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 103 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.18 60 24.22 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.42 24.21 94 24.27 -2.8tiSiBd12-25 s IBDQ .64e ... ...q 25.37 23.74 81 23.80 -4.9tiSiBd12-24 s IBDP .63e ... ...q 25.44 23.94 37 24.01 -4.2iSiBd12-21 s IBDM .47e ... ...q 25.19 24.28 77 24.33 -1.9IsoRay ISR ... ... ...dd .64 .38 181 .41 +3.0IsraelChm ICL .27e 6.0 ... 4.95 3.85 125 4.47 +10.6IssuerDir ISDR .20 1.2 59 18.95 11.65 6 17.00 -7.4ItauCorpb ITCB 2.48e 16.1 74 15.79 10.28 19 15.36 +14.3ItauUnibH ITUB .32e 2.4 ... 16.98 10.02 7899 13.29 +2.3IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 34 14.31 -5.4J -JAlexHld n JAX ... ... 36 12.80 8.70 28 12.75 +31.4JJill n JILL ... ... ... 13.71 4.17 364 5.21 -33.2JBG Smth n JBGS .90 2.4 ... 37.14 30.79 400 36.74 +5.8JMP Gp27 n JMPD ... ... ... 25.62 24.11 4 24.84 -1.8JMP Grp JMP .36 7.1 73 7.70 4.92 15 5.10 -8.9JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.64 +1.4JPMCh pfE JPMpE 1.58 6.1 ... 27.48 25.53 39 25.86 -4.4JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.82 7 62.12 -.6JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.07 62 60.29 +.4JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 32 58.06 -.5JPM DREq JPUS .26p ... ...q 74.59 63.05 23 69.47 -1.5JPM DivInt JPIH ... ... ... 30.65 27.59 30.13 +.5JPMDsfEu JPEU ... ... ... 64.34 56.41 1 60.89 +.9JPM DivEu JPEH ... ... ... 29.58 26.58 28.95 +2.4JPM Val n JVAL ... ... ... 27.44 24.90 25.40 -2.7JPM Qual n JQUA ... ... ... 27.51 24.85 25.92 -.6JPM Mom n JMOM ... ... ... 27.55 24.95 0 26.46 +3.2JPM MinV n JMIN ... ... ... 26.62 24.93 25.03 -2.9JPM US Dv JDIV ... ... ... 26.74 24.18 0 24.90 -6.0JPM DivAlt JPHF ... ... ... 28.92 24.93 2 25.29 -3.4JPM FutSt n JPMF ... ... ... 25.34 24.33 24.74 -1.6JPM UlSh n JPST ... ... ... 51.03 48.88 221 50.12 +.1JPM SCap n JPSE ... ... ... 30.81 27.03 6 30.06 +1.3JPM GlB n JPGB ... ... ... 52.89 50.15 15 50.27 -1.8JPM Evnt n JPED ... ... ... 25.37 24.55 25.02 -.8JPM Disc n JPHY ... ... ... 52.80 49.72 7 49.87 -2.7JPM USMid JPME ... ... ... 66.84 57.20 5 63.50 -.4JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 12542 110.99 +3.8JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 37 25.20 -.7JPMCh pfB JPMpB 1.68 6.4 ... 27.62 25.76 51 26.11 -3.4JPMAlerian AMJ 2.29 8.7 ...q 31.83 23.17 2805 26.24 -4.5JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 62 25.89 -2.9JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 61 25.99 -3.6JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 147 26.14 -2.9JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 15 31.77 23.70 1035 27.42 +4.5JacobsEng JEC .60 1.0 24 72.18 49.31 2926 62.10 -5.9JaggedPk n JAG ... ... ... 16.55 11.40 1688 14.06 -10.9JHardie s JHX .38e 2.2 81 18.79 13.55 11 17.51 -.6Jan 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 49.95 85 49.99 -.4JanusHn n JHG 1.28 4.0 ... 41.64 30.24 775 31.62 -17.4JpnSmCap JOF .13e 1.1 ...q 13.06 9.61 28 12.37 +4.7Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 1051 29.50 -25.1JernignC n JCAP 1.40 7.4 11 24.89 15.90 89 18.91 -.5Jianpu n JT ... ... ... 9.49 4.75 215 5.51 -15.0JinkoSolar JKS ... ... 32 30.50 16.06 180 17.90 -25.6JBeanTch JBT .40 .5 35 122.65 82.45 333 88.75 -19.9JHMultLgC JHML .10p ... ...q 37.14 30.72 28 34.79 JH MultMdC JHMM .08p ... ...q 36.30 30.04 31 34.47 +1.1JH MultCns JHMC .07p ... ...q 33.38 27.14 2 30.61 +.1JH MultFin JHMF .08p ... ...q 39.70 30.70 68 37.13 +1.0JH MultHltC JHMH .05p ... ...q 34.56 28.23 30.77 -1.2JH MultTch JHMT .09p ... ...q 47.35 35.22 2 44.37 +8.1JH MultEn JHME ... ... ... 32.02 24.30 2 31.89 +7.5JH MultMat JHMA ... ... ... 38.20 30.00 1 34.35 -4.4JH SmCap n JHSC ... ... ... 28.27 24.27 30 26.30 +.7JH MultDev JHMD ... ... ... 32.58 27.75 3 30.78 +1.2JH MultUt JHMU ... ... ... 29.74 25.00 1 26.81 -2.5JH MulCnSt JHMS ... ... ... 28.79 24.55 24.88 -10.3JH MultInd JHMI ... ... ... 37.55 29.96 2 34.33 -2.2JH HedgEq HEQ 1.50 8.6 ...q 17.95 15.87 32 17.45 +.2JH TxAdY HTY 1.28 15.1 ...q 10.25 8.27 22 8.46 -4.1JohnJn JNJ 3.60f 2.9 16 148.32 121.28 5942 122.61 -12.2JohnContl n JCI 1.04e 2.9 25 44.37 32.89 5228 36.29 -4.8JonesEngy JONE ... ... ...dd 2.70 .54 596 .67 -39.1JonesLL JLL .82f .5 30 178.75 110.15 873 176.43 +18.5Jumei Intl JMEI ... ... 29 4.20 2.00 1854 2.58 -11.6JnprNtwk JNPR .72 2.8 14 30.68 23.61 6063 25.93 -9.0Jupai n JP .40f 2.0 20 29.00 7.36 111 19.52 +5.6JustEngy g JE .41 ... 5 6.20 3.86 218 4.05 -5.6JustEn pfA JEpA ... ... ... 26.98 21.29 3 23.20 -6.7K -K12 LRN ... ... 55 21.18 12.72 233 15.27 -4.0KAR Auct KAR 1.40 2.6 19 56.75 40.27 913 53.77 +6.5KB FnclGp KB ... ... ... 63.96 44.21 86 54.28 -7.2KB Home KBH .10 .4 32 38.80 20.55 981 27.55 -13.8KBR Inc KBR .32 1.9 12 21.70 13.36 1574 16.85 -15.0KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.46 +.7KKR KKR 1.31e 5.8 10 24.50 17.61 7008 22.67 +7.6KKR pfA KKR.PRA ... ... ... 27.69 25.45 72 26.80 -.8KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 15 26.22 -2.0KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 103 16.01 -.2KKR RE n KREF 1.72e ... ... 23.99 18.09 106 19.90 -.5KMG Chm KMG .12 .2 25 70.60 45.65 113 64.23 -2.8KT Corp KT ... ... ... 18.82 12.70 861 13.38 -14.3Kadant KAI .84 .9 27 114.00 68.55 43 94.70 -5.7Kadmon n KDMN ... ... ... 5.86 2.05 485 3.87 +6.9sKaman KAMN .80 1.2 38 65.24 47.23 477 67.13 +14.1KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 26.10 -4.2KC Southn KSU 1.44f 1.3 20 114.91 88.66 589 107.90 +2.5KapStoneP KS .40 1.2 12 35.01 19.59 754 34.25 +50.9KaynAEnD KED 1.60 9.4 ...dd 19.07 14.10 16 16.98 -2.5KA EngTR KYE 1.32m 14.1 ...q 11.85 8.30 77 9.36 -7.0KA MLP KYN 1.80 9.9 ...q 20.38 14.38 335 18.21 -4.4KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 3 25.19 -.3KAMidsEn KMF 1.80m 14.1 ...q 16.00 11.36 82 12.81 -7.2KeanGrp n FRAC ... ... ... 19.83 12.51 1666 15.72 -17.3Kellogg K 2.16 3.6 15 74.28 56.40 2181 60.30 -11.3KelsoTch g KIQ .03f 5.2 ... .89 .24 4 .58 +10.8Kemet KEM ... ... 27 27.35 11.73 1033 19.48 +29.3Kemper KMPR .96 1.3 23 74.50 36.35 243 73.70 +7.0Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 2 26.27 +.7Kennamtl KMT .80 2.0 25 52.52 32.23 867 39.52 -18.4KennWils KW .76 3.9 ...cc 20.75 15.95 1193 19.45 +12.1KenonHld n KEN ... ... ... 33.22 12.07 2 15.35 -29.1KeyEngy KEG ... ... ... 21.43 8.20 57 16.46 +39.6Keycorp KEY .40f 2.0 14 22.40 16.28 8968 19.79 -1.9Keycorp pfI KEYpI ... ... ... 29.97 27.08 25 27.26 -5.7Keysight KEYS ... ... 40 55.21 35.62 765 52.73 +26.8KilroyR KRC 1.70 2.3 16 77.70 62.91 517 73.58 -1.4KimbRoy n KRP 1.68f 9.8 ... 20.24 15.06 36 17.12 +5.4KimbClk KMB 4.00f 3.9 20 134.30 97.10 1809 101.85 -15.6Kimco KIM 1.12 7.8 15 21.24 13.16 3002 14.45 -20.4tKimco pfI KIMpI 1.50 6.3 ... 25.49 23.77 37 23.68 -6.0tKimco pfJ KIMpJ 1.38 6.5 ... 25.61 21.28 31 21.27 -15.1tKimco pfK KIMpK 1.41 6.5 ... 25.56 21.90 35 21.72 -13.5Kimco pfL KIMpL ... ... ... 25.99 20.04 17 20.19 -18.4KindMorg KMI .80f 5.0 22 21.25 14.69 16968 16.07 -11.1KindM pfA KMIpA ... ... ... 45.00 29.98 75 31.52 -17.0KindredHlt KND .48 5.4 ...dd 11.90 5.50 630 8.95 -7.7Kingsway KFS ... ... ...dd 6.35 3.65 8 3.90 -22.8Kinross g KGC ... ... 32 4.91 3.48 10466 4.12 -4.6KirbyCp KEX ... ... 37 89.25 59.25 435 86.95 +30.2sKirklLak n KL .02e ... ... 19.05 11.52 510 18.89 +23.0KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.6 5 21.57 13.87 763 14.85 -24.2KlondexM g KLDX ... ... ... 3.89 1.29 714 2.49 -4.6KnSwftT rs KNX .24 .6 25 51.94 30.48 1868 39.48 -9.7Knoll Inc KNL .60 3.0 14 24.00 16.57 122 20.10 -12.8KnotOffsh KNOP 2.08 10.1 ... 24.00 19.15 33 20.50 -1.2Knowles KN ... ... 11 19.13 10.95 2502 13.63 -7.0Kohls KSS 2.44f 4.0 12 69.48 35.16 3689 61.01 +12.5Koppers KOP 1.00 2.6 11 51.80 33.90 141 39.10 -23.2KoreaElc KEP ... ... ... 20.38 14.12 374 16.74 -5.5KoreaFd KF 4.50e ... ...q 44.64 38.03 11 40.63 -1.6KornFer KFY .40 .7 24 55.45 31.19 411 55.07 +33.1KosmosEn KOS ... ... ...dd 8.62 5.15 4585 7.09 +3.5KrNwChin s KFYP ... ... ...q 44.18 30.07 0 33.50 +.1KrS ChIn n KWEB ... ... ... 68.39 53.99 400 61.17 +4.4KranChinA KBA 9.93e ... ...q 39.22 27.68 277 34.11 -1.0KraneChCm KCNY .22e .6 ...q 37.87 32.65 1 37.08 +5.6KranShFtse KEMP ... ... ...q 29.85 22.85 26.08 -2.0KrnChEnv n KGRN ... ... ... 27.96 23.37 6 24.18 -4.4KrnOnBelt n OBOR ... ... ... 28.16 24.47 6 25.33 -.9KrS CnTc n KEMQ ... ... ... 28.97 23.87 25 25.72 +.7KratonCp KRA ... ... 16 53.99 30.70 255 47.45 -1.5Kroger s KR .50 2.1 12 31.45 19.69 6893 24.09 -12.2KronosWw KRO .68f 2.8 8 29.49 17.11 435 24.18 -6.2Kyocera KYO ... ... ... 71.92 53.79 11 61.48 -6.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 44

L -L Brands LB 2.40 7.1 10 63.10 33.35 4168 33.94 -43.6L-3 Tch LLL 3.20f 1.7 19 218.71 159.43 1270 192.36 -2.8LCI Inds LCII 2.20 2.5 16 132.73 86.25 409 89.65 -31.0tLG Display LPL ... ... ... 17.05 10.48 794 10.48 -23.8LGL Grp LGL ... ... 19 6.70 4.25 2 5.30 -5.7LMP CapIn SCD 1.24f 9.6 ...q 14.75 12.22 38 12.88 -7.7LSB Inds LXU ... ... ...dd 11.71 5.29 171 5.73 -34.6tLSC Com LKSD 1.04f 8.7 ... 22.46 11.79 914 12.01 -20.7LTC Prp LTC 2.28f 6.1 16 52.85 34.46 198 37.47 -14.0LaQuinta LQ ... ... 65 21.06 13.40 1587 19.62 +6.3LaZBoy LZB .48 1.6 20 34.25 23.15 247 29.30 -6.1LabCp LH ... ... 20 181.72 136.61 839 170.00 +6.6LadderCap LADR 1.26 8.8 14 15.39 12.83 829 14.31 +5.0LadThalFn LTS .04 1.2 ...dd 3.67 2.11 105 3.43 +8.5LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 45 25.17 -.6LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 31 24.15 -3.1LambWst n LW .77 1.1 25 66.85 42.14 557 66.66 +18.1tLannett LCI ... ... 5 30.35 14.40 1772 13.85 -40.3LaredoPet LPI ... ... 4 13.46 7.41 5913 10.01 -5.7LVSands LVS 3.00 3.9 21 79.84 56.33 2907 76.64 +10.3LaSalleH LHO 1.80 5.9 17 31.75 24.10 1809 30.44 +8.4LaSalH pfI LHOpI 1.59 6.5 ... 25.80 23.87 3 24.34 -3.0LaSalHt pfJ LHOpJ 1.58 6.4 ... 25.99 23.67 6 24.57 -4.5Latam Air LTM ... ... ... 17.39 10.53 445 14.17 +1.9LatAmDisc LDF .03e .3 ...q 13.25 9.80 9 11.00 -4.2LattDvMkt RODM .62e 2.1 ...q 31.02 26.66 80 29.41 +.7LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 8 24.72 -4.1Latt RE n RORE ... ... ... 16.02 13.27 2 14.36 -7.3LattUSEqt ROUS .39e ... ...q 33.42 26.68 5 30.92 -1.2LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 3 31.61 +.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.66 51 18.30 +1.7Lazard LAZ 1.76f 3.2 15 60.00 40.50 956 54.36 +3.5LazWldDiv LOR .69 6.1 ...q 12.63 10.72 9 11.22 -3.5LeafGrp LFGR ... ... ...dd 10.15 6.35 46 8.00 -19.2LearCorp LEA 2.80f 1.5 14 202.42 135.62 645 191.39 +8.3Lee Ent LEE ... ... 5 2.75 1.75 100 2.30 -2.1LegacyAc n LGC ... ... ... 9.91 9.51 9.70 +.7LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 0 9.92 -.2LeggMason LM 1.36f 3.5 11 47.13 36.24 754 38.32 -8.7LegMas56 n LMHA ... ... ... 28.47 25.57 9 26.00 -4.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 54 24.05 -4.8LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 4 27.68 -1.8LM EM LoV LVHE ... ... ... 31.44 26.58 0 28.44 +3.4LeggPlat LEG 1.44 3.5 19 53.96 39.57 1275 41.63 -12.8LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.38 +.9LeidosHld LDOS 1.28a 2.1 23 70.11 50.94 2414 61.53 -4.7LejuHldgs LEJU .20e ... ...dd 3.29 .96 320 1.27 -11.8LendingClb LC ... ... ...cc 6.56 2.57 4620 2.82 -31.7LennarA LEN .16 .3 14 72.17 49.52 2500 54.43 -13.9LennarB LEN/B .16 .4 11 58.65 41.40 91 42.77 -17.2Lennox LII 2.04 1.0 28 223.05 160.18 474 203.86 -2.1Leo Hld un LHC ... ... ... 10.90 9.40 1 10.08 +1.1LeucNatl LUK .40 1.6 44 28.30 21.61 4993 24.44 -7.7LevelBr n LEVB ... ... ... 5.52 3.50 36 4.83 +11.0LexRltyTr LXP .71f 8.4 11 10.65 7.59 1746 8.43 -12.6LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 3 48.90 -4.7Libbey LBY .47 7.4 ...dd 10.30 4.60 130 6.36 -15.4LbtyASE USA .72e 11.6 ...q 6.80 5.42 612 6.22 -1.3LbtyASG ASG .38e 6.5 ...q 6.49 4.59 50 5.88 +6.1LibOilSv n LBRT ... ... ... 23.30 16.00 734 19.98 -12.8LibtProp LPT 1.60 3.7 15 45.40 37.77 1043 43.15 +.3sLifeStorg LSI 4.00 4.4 32 91.73 69.00 487 91.76 +3.0LightInBox LITB ... ... ...dd 3.46 1.61 6 2.37 +3.0LilisEn n LLEX ... ... ...dd 5.69 2.96 258 4.33 -15.3LincNat LNC 1.32 1.9 10 86.68 63.10 2823 68.40 -11.0LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.3 44 100.40 82.31 78 91.83 +4.1LineCp n LN ... ... ... 47.81 33.91 86 37.06 -9.6LionsGat A LGF/A .09p ... ... 36.48 21.54 1087 22.91 -32.2LionsGat B LGF/B ... ... ... 34.41 19.97 1003 21.17 -33.3LiqTech LIQT ... ... ...dd .84 .25 39 .42 -26.1LithiaMot LAD 1.16f 1.2 12 127.99 86.05 185 96.09 -15.4LiveNatn LYV ... ... ...cc 49.11 33.13 2070 43.04 +1.1LloydBkg LYG .47a 13.3 ... 4.21 3.26 2609 3.56 -5.1LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 266.01 2949 324.19 +1.0Loews L .25 .5 14 53.59 45.01 1247 51.23 +2.4tLomaNeg n LOMA ... ... ... 26.89 17.70 1680 17.04 -26.0LaPac LPX .13p ... 15 31.19 22.07 2345 27.56 +5.0Lowes LOW 1.64 1.9 20 108.98 70.76 3726 84.25 -9.4Lubys LUB ... ... ...dd 3.43 2.35 27 2.55 -3.4LumberLiq LL ... ... ...dd 41.33 19.41 802 21.29 -32.2LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 21 67.85 38.50 237 42.05 -24.5Lydall LDL ... ... 14 60.00 37.50 107 41.00 -19.2LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2427 104.54 -5.2M -M&T Bk MTB 3.00 1.7 21 197.37 141.12 739 181.06 +5.9M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 1029.95 MAG Slv g MAG ... ... ... 13.84 9.29 156 11.05 -10.6MBIA MBI ... ... ...dd 10.97 6.04 986 8.56 +16.9MDC MDC 1.20 3.7 12 35.18 26.45 783 32.24 +1.1MDU Res MDU .79 2.7 24 29.28 24.29 659 28.73 +6.9MFA Fncl MFA .80 10.6 10 8.90 6.72 2344 7.55 -4.7MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 3 25.74 -2.4MFA pfB MFApB 1.88 7.5 ... 25.89 23.96 16 25.06 -.9MFC Bcp MFCB ... ... ...dd 9.62 5.69 10 6.28 -19.4MFS CAMu CCA .60 5.8 ...q 14.00 10.28 1 10.40 -9.6MCR MCR .72a 9.0 ...q 8.76 8.00 154 8.03 -5.3MGF MGF .41 9.1 ...q 5.01 4.50 18 4.53 -5.4MFS HInM CXE .30 6.1 ...q 5.51 4.84 71 4.88 -6.9MFS HYMu CMU .28 6.1 ...q 4.89 4.37 41 4.49 -2.8MFS IHI CIF .25 9.2 ...q 3.03 2.63 31 2.70 -8.2MIN MIN .42 10.9 ...q 4.35 3.85 264 3.87 -6.7MFS InvG CXH .50 5.4 ...q 10.33 9.27 41 9.34 -3.8MMT MMT .52 9.1 ...q 6.29 5.65 255 5.72 -5.8MFM MFM .38 5.9 ...q 7.41 6.41 45 6.51 -5.2MFV MFV .58 9.7 ...q 6.84 5.71 8 5.96 +.7MGIC Inv MTG ... ... 8 16.21 9.97 4426 10.65 -24.5MGMGrPr n MGP 1.68 ... ... 31.83 25.31 752 28.08 -3.7MGM Rsts MGM .48 1.5 9 38.41 29.53 8342 32.06 -4.0MI Homes MHO ... ... 14 37.41 24.08 110 30.99 -9.9MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.1 32 39.38 30.88 1804 34.67 -2.3MRC Glbl MRC ... ... 21 20.77 14.01 807 20.00 +18.2MSA Safety MSA 1.52f 1.7 52 91.61 65.95 218 90.13 +16.3MSC Ind MSM 2.32 2.5 17 99.94 65.42 205 91.42 -5.4MSCI Inc MSCI 1.52 1.0 47 159.98 96.12 677 155.31 +22.7MSG Netw MSGN ... ... 8 26.30 16.25 583 18.85 -6.9MV OilTr MVO .76e 8.4 7 9.80 4.80 30 8.98 +6.8MVC Cap MVC .60 6.0 ...q 10.97 8.59 16 10.03 -5.0MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 3 25.70 -.5MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 11 11.62 -6.5MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 47 22.83 -11.4Macerich MAC 2.96 5.1 32 69.73 52.12 1495 57.72 -12.1MackCali CLI .80 4.4 9 28.51 15.86 787 18.27 -14.5Macquarie MIC 5.24e 13.6 7 79.99 36.20 1322 38.54 -40.0Macys M 1.51 5.1 10 32.45 17.41 9852 29.78 +18.2MadCvCall MCN .72 9.8 ...q 8.15 7.09 108 7.35 -4.8MadSqGd n MSG ... ... 77 254.50 189.96 187 249.38 +18.3MadStSec MSP 1.04 8.8 ...q 12.33 10.72 9 11.85 +1.2MagellMid MMP 3.75f 5.5 20 75.82 54.82 800 68.33 -3.7Magna g s MGA 1.32f 2.2 11 61.56 43.18 913 60.58 +6.9MagnaChip MX ... ... 7 13.40 8.40 234 10.50 +5.5Maiden prA MHpA 2.06 10.7 ... 25.81 18.80 6 19.21 -22.2Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 33 17.42 -28.7MaidnH pfD MHpD 1.68 10.3 ... 25.05 14.85 18 16.31 -22.1MaidenHld n MHLA .60 3.0 ... 27.28 16.68 6 20.12 -12.5MaidHld 43 MHNC 1.94 9.1 ... 27.34 18.64 15 21.31 -12.8MainStCap MAIN 2.28f 5.9 13 41.79 34.37 220 38.80 -2.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 61 19.06 -3.9Majesco n MJCO ... ... ...dd 6.43 4.35 5 5.25 -2.2Mallinckdt MNK ... ... ... 49.12 11.65 8727 12.33 -45.3MgdDInvG MZF .74 5.4 ...q 14.17 13.05 13 13.80 +2.8ManchUtd MANU .36 1.9 1 22.15 15.86 16 19.10 -3.5Manitowc rs MTW ... ... ... 44.03 21.24 1158 24.40 -38.0ManngNap MN .32 9.8 14 5.20 2.95 38 3.25 -9.7ManpwrGp MAN 1.86 1.9 11 136.93 93.47 601 95.98 -23.9Manulife g MFC .44 ... ... 22.16 16.62 2388 18.87 -9.5MarathnO MRO .20 1.0 ...dd 20.86 10.55 18337 20.44 +20.7MarathPt s MPC 1.84 2.4 11 83.27 49.30 6713 75.31 +14.1MarcusMill MMI ... ... 22 36.70 23.40 224 35.27 +8.2Marcus MCS .50 1.6 25 34.60 23.55 68 31.80 +16.3MarinSft rs MRIN ... ... ... 15.45 6.25 30 8.05 -26.5MarineP MPX .40f 2.6 28 17.12 12.00 14 15.54 +22.0MarineMx HZO ... ... 23 24.30 13.80 251 23.30 +23.3Markel MKL ... ... 64 1194.98 936.95 26 1134.83 -.4MarriotVac VAC 1.60 1.3 20 154.14 107.58 335 119.28 -11.8MarshM MMC 1.50 1.8 23 86.54 73.04 1326 81.16 -.3MartMM MLM 1.76 .8 31 241.33 189.27 1480 213.46 -3.4Masco MAS .42 1.1 19 46.45 35.79 3562 38.18 -13.1Masonite g DOOR ... ... 12 79.90 50.40 191 63.15 -14.8Mastec MTZ ... ... 12 55.53 38.40 1006 47.65 -2.7sMastechD MHH ... ... 19 15.99 6.13 66 16.50 +64.0sMasterCrd MA 1.00 .5 44 189.52 115.55 3366 190.53 +25.9MatadorRs MTDR ... ... 26 34.23 20.13 1814 33.59 +7.9Materion MTRN .42f .8 34 55.90 33.15 118 54.35 +11.8MatinasB n MTNB ... ... ... 3.08 .43 342 .53 -54.2Matson MATX .80 2.5 6 40.32 21.63 152 32.51 +8.9MauiLand MLP ... ... 19 27.80 9.95 25 10.70 -38.2MaxarTc n MAXR 1.48 3.4 ... 67.30 42.11 140 43.76 -32.0Maximus MMS .18 .3 20 72.71 58.58 720 68.33 -4.5MaxLinear MXL ... ... 16 32.47 20.38 810 23.83 -9.8McClatch rs MNI ... ... ...dd 11.51 5.75 3 9.72 +8.8McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 104.96 +4.4McCorm MKC 2.08f 2.0 16 111.46 90.25 796 104.39 +2.4McDrmInt MDR ... ... 10 9.07 5.38 14420 6.82 +3.6McDnlds MCD 4.04 2.5 25 178.70 145.43 2742 164.77 -4.3McKesson MCK 1.36 .9 12 178.86 134.25 1497 144.01 -7.7McEwenM MUX .01 .5 ...dd 3.06 1.82 2393 2.13 -6.6Mechel pf MTLp ... ... ... 1.34 .80 2 1.00 -4.8Mechel rs MTL ... ... ... 5.80 3.30 136 3.67 -30.2Medequit n MRT .84 8.1 ... 13.06 9.67 248 10.32 -8.0MedProp MPW 1.00f 7.6 15 14.19 11.82 2050 13.16 -4.5Medifast MED 1.92 1.6 52 126.60 40.00 193 118.50 +69.7MedleyCap MCC .64 14.7 7 6.65 3.94 469 4.35 -16.7MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 6 24.97 -1.1MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.41 -1.5Medley n MDLX .22p ... ... 25.09 23.76 2 24.86 +.3Medley24 n MDLQ ... ... ... 25.66 24.51 12 25.30 +.4MedleyMgt MDLY .80 14.0 17 7.15 5.45 6 5.70 -12.3Mednax MD ... ... 12 63.04 40.56 765 45.20 -15.4Medtrnic MDT 1.84 2.2 33 89.72 76.41 6998 83.20 +3.0Merck MRK 1.92 3.4 21 66.41 52.83 10257 56.76 +.9MercGn MCY 2.50 5.5 40 61.51 41.41 387 45.14 -15.5Meredith MDP 2.18f 4.3 12 72.25 50.05 465 51.25 -22.4Meritage MTH ... ... 12 55.50 38.80 207 46.25 -9.7Meritor MTOR ... ... 7 29.54 14.97 990 20.79 -11.4MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 33 25.77 -1.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0 ML CZN46 PIY 2.09 12.6 ... 26.88 11.66 3 16.59 +12.8MLRRD29 PYS 1.58 8.1 ... 24.85 17.20 15 19.49 -3.8MLGS t PYT .76 3.4 ... 22.60 20.40 3 22.13 +5.6MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 0 27.43 -1.0MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 1 15.30 -17.1Mesab MSB 1.49e ... ... 30.92 12.90 47 23.25 -7.6Methode MEI .44 1.1 35 48.44 36.05 194 40.80 +1.7MetLife MET 1.68f 3.6 10 55.91 43.01 5819 46.55 -7.9MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 14 25.17 +1.3MetroBkH n MCB ... ... ... 51.30 36.35 55 48.58 +15.4tMettlerT MTD ... ... 38 697.26 546.04 233 546.43 -11.8MexcoEn MXC ... ... ...dd 7.18 3.00 15 5.36 +36.4MexEqt MXE 1.62e .1 ...q 12.22 9.91 71 10.21 -.5MexEqt pf MXEp ... ... ... 15.11 tMexicoFd MXF .60 3.9 ...q 18.24 15.26 30 15.32 -2.7MKors KORS ... ... 18 70.00 32.38 2075 61.39 -2.5MicrFoc n MFGP ... ... ... 36.21 12.67 769 17.07 -49.2MicrSol n MICR ... ... ... 4.29 3.19 5 3.74 +6.9MidAApt MAA 3.48 3.8 17 110.95 85.16 702 92.03 -8.5MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.09 -3.3MidsthBcp MSL .28m 1.9 ...cc 15.40 11.05 34 14.45 +9.1MidstPet MPO ... ... ... 19.04 10.87 121 13.99 -15.6Milacron n MCRN ... ... ... 22.62 15.09 492 19.51 +1.9MilestnSci MLSS ... ... ... 1.80 .70 104 .71 -39.9MHowHiInc HIE 1.39 11.7 ...q 14.17 10.93 55 11.93 -4.3MillerInds MLR .72 2.7 16 29.00 23.65 34 26.25 +1.7MinTech MTX .20 .3 17 77.15 62.55 104 71.65 +4.1MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.07 -2.3Mistras MG ... ... 37 23.83 17.00 74 20.08 -14.4MitsuUFJ MUFG ... ... ... 8.11 5.95 690 6.53 -10.2sMiX Tele MIXT .22e ... ... 17.18 5.59 74 17.25 +35.2MizuhoFn MFG ... ... ... 4.00 3.37 193 3.64 MobileTele MBT .53e 5.2 ... 12.80 7.77 1528 10.24 +.5Model N MODN ... ... ...dd 18.90 11.95 191 17.85 +13.3Modine MOD ... ... 13 25.75 12.30 303 16.95 -16.1Moelis&Co MC 1.88f 3.4 46 57.30 34.60 411 55.60 +14.6Mohawk MHK ... ... 16 286.85 207.79 772 213.43 -22.6MolinaHlth MOH ... ... ...dd 93.98 56.68 744 82.38 +7.4MolsCoor A TAP/A 1.64 2.5 6 94.94 58.93 65.50 -22.0MolsCoorB TAP 1.64 2.7 10 97.50 58.75 2378 60.39 -26.4MonRE MNR .68 4.2 25 18.45 13.87 282 16.02 -10.0MonRE pfB MNRpB 1.97 7.9 ... 25.15 25.01 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 22.82 12 24.22 -3.3Monsanto MON 2.16 1.7 22 126.80 114.19 2510 124.93 +7.0Moodys MCO 1.76 1.0 36 171.68 112.55 564 167.89 +13.7Moog A MOG/A .25p ... 22 93.93 65.41 91 84.30 -2.9Moog B MOG/B .25p ... 21 91.71 67.54 83.00 -6.5MorgStan MS 1.00 1.9 13 59.38 40.43 11578 53.38 +1.8MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 93 28.35 -2.1MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 26 27.63 -2.8MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 29 26.79 -3.8MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 11 26.06 -2.4MorgSt pfK MSpK ... ... ... 27.72 25.55 31 25.82 -4.7MS Asia APF .14e .8 ...q 19.99 15.92 8 17.67 -4.0MS China CAF 13.33e ... ...q 27.79 19.96 171 25.35 +8.4MS CushHi MLPY 1.28e 19.9 ...q 8.00 6.09 6.44 -8.7tMS EMD MSD .57e 6.3 ...q 10.27 9.05 44 9.05 -9.3tMSEMDDbt EDD .80m 11.0 ...q 8.37 7.34 270 7.27 -5.6MSEmMkt MSF .05e .3 ...q 19.86 15.62 13 17.33 -3.1MS icb ICB .54a 2.9 ...q 19.79 17.93 10 18.56 +1.1MS India IIF .04e ... ...q 35.14 28.02 38 30.48 -8.1MSJCP97 HJV 1.75 14.6 ... 16.72 10.00 10 11.99 -2.8MkVRMB CNY ... ... ...q 49.12 38.95 0 45.45 +5.7MkVRupee INR .20p .5 ...q 45.42 39.60 0 40.42 -7.5MSDLEur URR ... ... ...q 21.49 16.61 18.78 +3.6MSDSEur DRR ... ... ...q 58.85 44.20 1 50.00 +3.2MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 28 22.62 -.1MosaicAc n MOSC ... ... ... 9.90 9.49 1 9.70 Mosaic MOS .10m .4 35 29.20 19.23 10351 26.10 +1.7MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 1126 107.84 +19.4Movado MOV .80f 2.0 ...cc 42.25 20.50 126 39.25 +21.9Mueller MLI .40 1.4 21 37.57 25.26 351 29.02 -18.1MuellerWat MWA .20 1.8 26 12.99 9.59 3687 11.26 -10.1MurphO MUR 1.00 3.4 ...dd 35.16 22.21 2846 29.69 -4.4MurphUSA MUSA ... ... 13 89.69 61.05 771 67.16 -16.4MyersInd MYE .54 2.4 45 24.60 15.40 106 22.45 +15.1Myomo n MYO ... ... ... 23.20 2.07 313 3.67 -2.1Myovant n MYOV ... ... ...dd 24.14 9.92 37 19.44 +53.8N -NCI BldSy NCS ... ... 22 21.20 13.05 284 18.35 -4.9NCR Corp NCR ... ... 26 43.24 26.00 2155 29.45 -13.4NGL EnPt NGL 1.56 13.9 ...dd 17.65 8.58 297 11.25 -19.9NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 14 23.63 -3.2NL Inds NL ... ... 6 16.05 6.00 16 7.80 -45.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 55 34.38 14.70 7474 33.90 +19.0NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 259 17.43 -7.5NRG Yld C NYLD 1.24f 7.0 33 20.15 15.55 1041 17.65 -6.6NTN Buzz rs NTN ... ... ...dd 8.40 3.01 12 4.78 +13.6NVR NVR ... ... 22 3700.00 2205.00 32 3089.76 -11.9nVent El n NVT ... ... ... 26.34 21.00 6286 24.63 +8.4Nabors NBR .24 3.0 ...dd 10.75 5.32 10913 7.99 +17.0NACCO NC 1.09f 3.1 4 92.60 23.80 17 35.25 -6.4NamTai NTP .28 2.3 45 13.90 7.70 40 12.20 -2.8NanoViric NNVC ... ... ...dd 1.64 .65 160 .69 -22.2Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 31 37.08 30.10 199 36.44 +12.4NatFuGas NFG 1.66 3.3 15 59.92 48.31 537 51.07 -7.0NatGrid NGG 2.89e 5.1 ... 70.76 51.44 529 56.99 -3.1NtHlthInv NHI 4.00 5.7 16 81.60 62.71 218 70.33 -6.7NHltcre NHC 1.92f 3.0 24 74.80 57.00 32 63.63 +4.4NOilVarco NOV .20 .5 ...dd 41.38 29.90 1606 39.12 +8.6NatPresto NPK 1.00a 1.0 13 121.40 88.80 46 96.90 -2.6NatRetPrp NNN 1.90 4.8 18 43.90 36.25 809 39.90 -7.5NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.65 47 23.89 -6.5NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 28 22.69 -9.6NatlStor n NSA 1.12 4.1 93 28.55 21.17 276 27.10 -.6tNtStorAf pfA NSApA ... ... ... 26.30 23.58 6 23.70 -9.0NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 252 18.05 -2.4NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.43 +1.9NatGsSvcs NGS ... ... 74 29.55 22.40 29 25.05 -4.4NatrlGroc NGVC ... ... 35 10.59 4.79 341 9.58 +7.3NatRsPt rs NRP 1.80 5.5 9 37.70 22.81 61 33.00 +26.9Natuzzi NTZ ... ... ... 3.10 1.41 3 1.62 +1.3Nautilus NLS ... ... 20 19.25 11.30 710 16.90 +26.6NavideaBio NAVB ... ... ...dd .68 .25 234 .26 -26.2sNavigCons NCI ... ... 20 22.50 14.62 237 22.44 +15.6NavigatrH NVGS ... ... ... 13.25 7.00 72 11.25 +14.2NaviosAcq NNA .08 11.0 ...dd 1.69 .67 480 .72 -34.8Navios pfG NMpG 2.19 19.3 ... 19.99 10.18 11.36 -29.9Navios NM ... ... ...dd 1.90 .68 871 .78 -34.8NavMH pfH NMpH 2.16 19.7 ... 18.89 10.36 1 10.95 -32.9NavMMid NAP 2.00f 46.4 ... 11.17 3.26 225 4.31 -54.7NaviosMar NMM 1.69f 89.4 7 2.62 1.45 979 1.89 -19.9Navistar NAV ... ... ...cc 47.73 24.75 382 37.39 -12.8Navistr pfD NAVpD ... ... ... 23.12 9.33 0 23.04 +34.7NeenahP NP 1.64 2.1 17 95.40 74.35 88 79.90 -11.9Nelnet NNI .64f 1.2 12 59.68 38.72 46 54.19 -1.1NeoPhoton NPTN ... ... ...dd 9.78 4.56 1459 6.09 -7.4Netshoes n NETS ... ... ... 26.96 4.50 2 4.98 -37.0Netw1Tch NTIP .10 3.7 90 4.85 2.25 12 2.70 +12.5NBCAInt NBW .74 5.9 ...q 14.61 12.57 6 12.66 -6.9NeuB HYld NHS .96 8.7 ...q 12.35 10.84 30 11.02 -6.3NBIntMu NBH .90 6.6 ...q 16.00 13.42 23 13.66 -7.7NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.46 6 11.59 -4.7NBRESec NRO .36 7.4 ...q 5.70 4.29 100 4.89 -11.6NevGCas UWN ... ... 28 2.86 1.87 17 2.52 -5.6NevroCorp NVRO ... ... ...dd 94.34 65.00 4197 77.59 +12.4sNevsun g NSU .04 1.2 ...dd 3.02 1.96 4624 3.44 +41.0NewAmHi HYB .78a 8.8 ...q 10.20 8.48 103 8.82 -6.2NewConcEn GBR ... ... 28 2.45 1.16 199 1.40 -10.2NE Realty NEN 1.00 1.5 2 75.25 66.81 68.47 -6.7NwGold g NGD ... ... ...dd 4.25 2.22 2513 2.47 -24.9NewHome NWHM ... ... 9 13.55 9.75 76 9.82 -21.6NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 9 12.00 -4.2NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 718 43.00 +7.0NewMedia NEWM 1.48 8.7 25 17.95 11.87 526 17.07 +1.7NwMtnFin NMFC 1.36 10.1 9q 14.85 12.05 402 13.50 -.4NewOriEd EDU .40e ... 45 108.40 66.26 607 92.25 -1.9NewRelic NEWR ... ... ...dd 79.08 39.11 524 77.12 +33.5NewResid NRZ 2.00 11.2 6 18.43 15.04 1979 17.85 -.2NewSenInv SNR 1.04 12.1 16 10.57 6.77 589 8.57 +13.4NY&Co NWY ... ... ...dd 4.31 1.28 245 4.06 +42.0tNY CmtyB NYCB .68 5.9 13 14.53 11.65 6241 11.55 -11.3NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 15 26.81 -6.3NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 6 48.99 -3.4NY REIT NYRT 2.00c ... ... 2.52 1.91 2.22 +11.1NY Times NYT .16 .7 ...cc 25.70 16.68 1303 22.80 +23.2NewellRub NWL .92f 3.4 6 55.08 23.85 5507 27.31 -11.6NewdExp NFX ... ... 14 35.99 22.72 5495 27.87 -11.6NewMarket NEU 7.00 1.9 20 478.84 359.18 40 370.77 -6.7NewmtM NEM .56 1.4 30 42.04 31.42 3719 39.98 +6.6NewpkRes NR ... ... ...dd 10.75 6.58 445 10.55 +22.7NexGen g NXE ... ... ... 2.85 1.65 170 1.95 -23.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.3 ...q 25.64 21.30 576 23.25 -8.1NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 81 28.18 +.9NxtEraLP NEP 1.57f 3.6 31 45.38 33.35 239 43.22 +.3NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 22 24.67 -1.2NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 11 24.07 -3.6NextEra76 NEEpK ... ... ... 25.99 23.62 34 24.79 -3.1NxtEra pfQ NEEpQ 3.19 4.5 ... 73.50 62.44 14 71.54 +2.8NextEraEn NEE 4.44f 2.8 12 165.15 135.05 1977 159.91 +2.4NxtEra pfR NEEpR ... ... ... 58.46 52.43 247 56.70 +.9NiSource s NI .78 3.1 31 27.76 22.44 3627 25.10 -2.2NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 95.22 -.9NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 0 99.00 -.1Nielsen plc NLSN 1.40f 4.7 17 43.61 29.65 3948 29.88 -17.9NikeB s NKE .80 1.2 65 70.25 50.35 6448 68.46 +9.4NoahHldgs NOAH ... ... 32 58.75 25.82 269 56.60 +22.3NobilisH n HLTH ... ... ... 2.10 1.25 1239 1.35 NobleCorp NE .08 1.6 ...dd 5.80 3.14 6725 4.90 +8.4NobleEngy NBL .44 1.3 34 34.53 22.99 5219 33.44 +14.8NobleMid n NBLX 1.91e ... 11 57.98 41.90 94 45.09 -9.8NokiaCp NOK .19e 3.0 ... 6.65 4.51 15803 6.27 +34.5NomadF n NOMD ... ... ... 17.32 12.45 2122 16.81 -.6Nomura NMR ... ... ... 6.83 5.28 488 5.52 -5.2Norbord n OSB 1.29 3.2 ... 42.97 28.16 104 40.02 +18.4NordicAOff NAO .18 15.8 ... 1.60 1.02 23 1.14 -4.9NordicAm NAT .41e 19.8 ...dd 7.44 1.82 574 2.07 -15.9Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1177 48.40 +2.2NorkSo NSC 2.88 2.0 22 157.15 111.21 1414 146.09 +.8NortelInv NTL .64e 1.3 ... 51.97 28.59 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2sNEurO NRT .66e 7.3 10 9.32 5.94 61 9.06 +30.1NoWestCp NWE 2.20 4.1 16 64.47 50.01 452 53.66 -10.1NDynMn g NAK ... ... ... 2.34 .81 1165 .83 -53.1NthnO&G NOG ... ... 25 2.97 .63 4279 2.01 -2.0NorthropG NOC 4.40f 1.3 35 360.88 243.39 2051 329.27 +7.3NStREur n NRE .60 4.1 ... 14.70 10.08 490 14.52 +8.1NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 149 61.40 +2.9NorwCruis NCLH ... ... 16 61.48 49.52 1840 50.65 -4.9NovaBay rs NBY ... ... ...dd 5.00 2.25 8 3.05 -20.9NovaGld g NG ... ... ...dd 5.05 3.35 1010 4.89 +24.4Novartis NVS 2.75e 3.6 15 94.19 75.73 1188 77.14 -8.1NovoNord NVO .96e 2.0 ... 58.37 39.95 1809 48.36 -9.9NOW Inc DNOW ... ... ...dd 18.37 9.12 1525 14.27 +29.4sNuSkin NUS 1.47 2.0 36 76.77 53.50 545 74.98 +9.9 Nucor NUE 1.52f 2.4 15 70.48 51.67 1827 62.62 -1.5Nush EnhYl NUAG ... ... ... 24.87 23.49 211 23.53 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.29 0 24.34 -1.7NushLCGr NULG ... ... ... 34.04 27.74 4 33.25 +6.6NushLCVal NULV ... ... ... 30.70 25.49 0 27.98 -2.1NushMCGr NUMG ... ... ... 31.52 26.19 10 30.25 +3.0NushMCVal NUMV ... ... ... 29.85 24.80 10 27.58 -2.2NushSmCap NUSC ... ... ... 29.93 25.08 9 29.29 +3.0NushShTrm NURE ... ... ... 27.05 23.57 1 26.10 -.9NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 3 24.17 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 11.1 21 47.99 19.22 452 21.60 -27.9NustEn pfA NSpA 2.13 9.5 ... 27.09 21.53 11 22.50 -9.5Nustar pfB NSpB 1.91 8.9 ... 25.75 20.00 11 21.48 -5.2Nustar pfC NSpC ... ... ... 26.43 22.31 116 23.75 -8.5NustarGP NSH 1.32m 10.8 ... 26.90 10.40 168 12.25 -22.0Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 32 25.20 +.8Nutrien n NTR .40p ... ... 54.35 40.41 2439 47.65 -8.2NuvNYVl2 n NYV ... ... ... 15.50 13.27 11 13.30 -7.2NuvCr22 n JCO ... ... ... 10.10 9.26 57 9.44 -.5Nuv Mun21 NHA ... ... ... 10.96 9.29 11 9.57 +1.4NuvHiInO n NMZ ... ... ... 13.91 12.28 163 12.48 -8.3Nuv Pf22 n JPT ... ... ... 27.14 23.35 20 24.00 -4.5Nuv 11-21 n JHB ... ... ... 10.15 9.48 57 9.57 -3.9NuvCA V2 n NCB ... ... ... 18.40 15.30 5 15.39 -9.5NvHiInDc19 JHD ... ... ... 10.36 9.72 47 9.84 -1.8Nuv RE In JRS ... ... ... 11.90 9.39 46 9.80 -13.0NuvMO Pr NOM ... ... ... 17.58 12.87 13.54 -2.9NuvAllCEn JMLP 1.37 18.0 ...q 10.22 6.79 16 7.60 -11.2NuvAZ NAZ .80 6.2 ...q 15.43 12.76 26 12.81 -9.4NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 77 20.43 -7.1NBldAmOp NBD 1.30 6.0 ...q 23.08 21.50 6 21.83 -5.3NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 186 13.56 -11.7NCADvA NAC .91 6.8 ...q 15.58 13.18 180 13.40 -6.4NCalMunV NCA .47 5.0 ...q 10.70 9.16 32 9.40 -7.8NuvCASel NXC .63a 4.5 ...q 17.17 13.51 11 13.87 -7.0NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 30 11.77 -1.3NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 29 14.69 +.6NvCredStr JQC .62 7.6 ...q 8.84 7.90 565 8.12 -1.2NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 29 12.14 -1.3NuvDivA NAD .85a 6.5 ...q 14.46 12.92 340 13.19 -6.2NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1NvDow30DO DIAX 1.06 5.6 ...q 19.49 15.43 78 18.89 +.3NuEnMLP JMF 1.35 12.8 ...p 13.80 9.65 226 10.55 -7.4NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 100 13.42 -5.5NuvFloat JFR .72 6.6 ...q 12.04 10.66 183 10.87 -3.0NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 94 10.79 -5.4NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 4 11.42 -9.1NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 37 16.14 -4.6NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 106 9.76 -1.5NuvHIDec18 JHA ... ... ...q 10.21 9.67 34 9.85 -.6NuvEnhMu NVG ... ... ... 15.83 14.06 354 15.01 -2.8NNYAmtF NRK .70 5.8 ...q 13.44 11.88 135 12.07 -6.9NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 395 12.93 -6.0NuvIntMu NID .68 5.5 ...q 13.77 12.10 60 12.51 -3.7NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 28 12.44 -3.3NMDPI NMY .67a 5.5 ...q 13.27 11.88 21 12.10 -3.8NvMAP NMT .71a 5.6 ...q 15.00 12.64 8 12.74 -10.7NMIQI NUM .74 5.9 ...q 14.05 12.41 11 12.61 -4.9NuvMNMu NMS .80 5.8 ...q 17.00 13.49 9 13.75 -6.5NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 56 23.33 -5.5NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 8 22.49 -5.3NuvMultM JMM .48 6.7 ...q 7.77 6.60 27 7.17 -5.9NvMuI NMI .50a 4.4 ...q 12.87 10.77 4 11.20 -3.2NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 212 9.54 -5.8Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.63 23 15.82 -8.3NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 56 13.07 -4.6NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 48 12.56 -9.2NNYMV NNY .39a 4.2 ...q 10.65 9.03 25 9.21 -3.1NuvNYSel NXN .55 4.3 ...q 14.37 12.58 9 12.72 -6.7NNCPI NNC .59a 4.8 ...q 13.67 12.08 25 12.22 -5.3NOHQI NUO .80 5.8 ...q 15.46 13.48 42 13.69 -6.5NvPA NQP .81a 6.5 ...q 13.78 12.34 27 12.52 -4.8NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 23 23.99 -3.1NvPfdInco JPC .80 8.1 ...q 10.75 9.60 211 9.88 -4.4NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 277 9.45 -7.4NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 70 16.52 -7.2NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 165 14.06 -1.3NEqPrmG SPXX 1.04 5.6 ...q 18.85 14.92 46 18.63 +7.6NvSMM NIM .31a 3.2 ...q 10.55 9.49 18 9.66 -3.0NSTFI NXP .55a 3.9 ...q 15.16 13.85 28 14.01 -4.2NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 17 13.45 -3.5NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 9 14.36 -5.5NuvSnIn NSL .42 6.4 ...q 6.98 6.28 112 6.56 +.8NuShDCrd JSD 1.16a 6.9 ...q 18.17 16.45 19 16.92 +1.7Nv TA Div JTD 1.23 7.3 ...q 18.44 15.48 25 16.80 -4.4NvTxATR JTA 1.04 7.8 ...q 14.69 12.47 73 13.33 -4.4NTXQI NTX .65 5.0 ...q 14.94 12.42 15 13.03 -9.1NVAPI NPV .65a 5.3 ...q 13.46 12.08 27 12.25 -4.4NuverEnv n NES ... ... ... 26.50 9.25 12 17.61 -3.1O -OCI Ptrs OCIP .70e 7.1 62 9.90 6.76 6 9.85 +22.4sOFG Bncp OFG .24 1.7 11 14.30 7.80 305 13.90 +47.9OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 0 23.67 -1.9OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 1 23.28 +5.5OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 1 23.82 +6.2OGE Engy OGE 1.33 3.9 18 37.32 29.59 1892 33.82 +2.8OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 177 72.55 -1.0OaktreeC OAK 3.59e 8.9 12 48.50 38.80 442 40.25 -4.4OasisMid n OMP 1.57 8.7 ... 19.65 15.57 142 18.05 +3.5OasisPet OAS ... ... ...dd 12.51 6.69 16842 11.54 +37.2Obsidian g OBE ... ... ... 1.64 .82 2374 1.16 -6.5OcciPet OXY 3.08 3.9 ...cc 79.31 57.84 7049 78.20 +6.2Oceaneerg OII .60 2.7 ...cc 27.55 17.11 1193 22.21 +5.1Och-Ziff OZM .87e 43.3 22 3.95 1.91 484 2.01 -19.6OcwenFn OCN ... ... ...dd 4.84 2.46 813 4.67 +49.2Oi SA C OIBR/C ... ... ... 9.71 4.76 26 5.38 -4.4OilStates OIS ... ... ...dd 38.95 20.23 781 36.50 +29.0Oil-Dri ODC .92f 2.4 19 50.82 33.61 3 37.74 -9.1OldRepub ORI .78f 3.8 18 22.34 17.92 1660 20.45 -4.3Olin OLN .80 2.5 10 38.84 27.79 1981 32.25 -9.4Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 9.5 10 34.84 24.90 3289 27.80 +.9Omnicom OMC 2.40 3.2 16 85.44 65.32 986 73.87 +1.4Omnova OMN ... ... ...dd 11.90 8.10 136 11.25 +12.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 1758 5.95 +3.7OncoCyte n OCX ... ... ... 7.85 1.10 33 2.10 -54.8OneLibrty OLP 1.80 7.3 13 27.70 21.02 48 24.62 -5.0OneSmart n ONE ... ... ... 11.86 8.56 127 10.92 +.1OneMain OMF ... ... 16 36.32 22.10 526 32.79 +26.2ONEOK OKE 3.18f 5.0 47 64.76 47.14 2281 63.94 +19.6Ooma n OOMA ... ... ...dd 12.75 7.30 26 11.05 -7.5OppLgCap RWL .72e 1.4 ...q 55.31 44.89 48 50.04 -2.6Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 8 59.51 -2.0OppSmCap RWJ .59e .8 ...q 73.30 60.34 8 69.96 +.1OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 69 35.77 -2.2OpR1000V 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 17 25.77 -1.3OpIntRev n REFA ... ... ... 30.89 25.65 0 28.27 +1.5OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.72 -.6Opp Rev n ESGL ... ... ... 33.09 27.62 1 30.06 -3.2OppGlRv n ESGF ... ... ... 33.63 27.83 31.25 -.4OppenFin RWW .58e .9 ...q 74.63 57.28 5 66.94 -3.0OpEMRev n REEM ... ... ... 30.65 25.82 1 27.55 -.9OppenHldg OPY .44 1.5 ...dd 29.10 15.10 87 28.90 +7.8Oracle ORCL .76 1.7 56 53.48 43.60 9774 45.94 -2.8Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 317 17.96 +3.2OrbitATK OA 1.28 1.0 23 134.59 95.55 593 133.38 +1.4OrchidIsl ORC 1.08e 15.2 37 10.52 6.77 582 7.12 -23.3OrchidsPP TIS 1.40 27.2 8 16.62 5.05 96 5.14 -59.8OrientPap ONP ... ... 3 2.45 .75 42 1.10 -14.5OrionECarb OEC .72 ... ... 30.25 17.15 751 26.80 +4.7OrionGpHl ORN ... ... ...dd 8.38 5.17 109 7.37 -5.9Orix IX ... ... ... 100.03 75.78 31 92.52 +9.1OrmatTc ORA .49 .9 32 70.68 53.45 653 55.16 -13.8OshRusS n OUSM ... ... ... 27.78 24.76 20 26.56 -1.8OshIntQ n ONTL ... ... ... 29.06 25.73 0 26.95 -2.5OshkoshCp OSK .96 1.3 17 100.26 61.74 554 73.48 -19.2OsiskoGl n OR .20 ... ... 14.39 9.31 508 10.40 -10.0OutfrontM OUT 1.44 7.3 11 25.30 17.75 1221 19.67 -15.2OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 993 3.60 +31.4OwensMin OMI 1.04f 6.9 9 32.76 14.26 973 15.03 -20.4OwensCorn OC .84 1.3 20 96.52 59.96 2019 66.21 -28.0OwensIll OI ... ... 15 25.90 18.70 1366 19.04 -14.1OwensRM ORM .80f 5.0 11 18.72 13.71 19 15.98 -.2OxfordInds OXM 1.36f 1.7 19 84.32 52.62 92 78.08 +3.8P-QPBF Engy PBF 1.20 3.0 12 39.89 18.48 3493 39.65 +11.8PBF Logist PBFX 1.96f 9.8 10 22.30 17.75 27 20.05 -4.3PCM Fund PCM .96 8.1 ...q 12.13 10.15 27 11.86 +2.5PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 5115 42.77 -4.6PGT Inc PGTI ... ... 24 19.60 11.15 508 18.45 +9.5PHH Corp PHH ... ... ...dd 15.00 8.01 147 10.64 +3.3PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.85 38 49.91 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 61 51.58 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 23 66.15 -4.4PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 1 57.02 -2.1PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 10 99.41 -.9PimcoTR BOND 6.13e 6.0 ...q 107.65 102.51 200 102.59 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 814 99.80 -.7tPimIGBd CORP 3.12a 3.1 ...q 106.25 100.16 29 100.19 -5.2PimShMat MINT .82e .8 ...q 101.87 101.39 563 101.47 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 11 52.63 -1.9PimSTMun SMMU .47e .9 ...q 50.80 49.50 7 49.70 -.3Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 105 110.79 -8.8PJT Part n PJT .20 .4 ...dd 55.99 35.47 173 52.51 +15.2PLDT Inc PHI 1.60e 6.1 ... 38.54 25.86 119 26.32 -12.5PNC pfP PNCpP 1.65 6.1 ... 30.06 26.97 60 27.15 -4.1PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 5 25.20 -.6PNC PNC 3.00 2.0 14 163.59 115.66 1910 147.53 +2.2PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 382 38.40 -5.1POSCO PKX ... ... ... 93.12 58.50 170 83.62 +7.0tPPDAI n PPDF ... ... ...dd 13.68 6.50 188 6.52 -8.3PPG s PPG 1.80 1.7 18 122.07 100.45 884 106.68 -8.7PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 12 25.12 -1.8PPL Corp PPL 1.64f 6.0 12 40.20 27.08 6524 27.45 -11.3PQ GrpH n PQG ... ... 29 17.65 12.88 98 14.40 -12.5PS BusPk PSB 3.40 2.9 30 137.60 107.91 72 118.32 -5.4PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 14 24.76 -1.9PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 5 24.46 -3.3PS BusP pfY PSBpY ... ... ... 24.78 22.16 31 22.54 -8.4PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 20 22.91 -9.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 45

PS BsPk pfW PSBpW ... ... ... 25.77 22.23 20 22.52 -10.8PVH Corp PVH .15 .1 20 163.78 96.85 795 151.71 +10.6PcrTrnd750 PTLC ... ... ...q 30.73 25.06 159 28.70 +.2PcrTrnd450 PTMC ... ... ...q 32.86 27.37 75 31.39 +.9PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 34 32.15 +6.3PacrCash n GCOW ... ... ... 34.59 29.33 17 30.80 -2.2PacrTrendp PTEU ... ... ... 33.39 28.06 81 29.65 -3.4Pacr Wlth n PWS ... ... ... 27.67 23.99 9 25.52 +1.1Pac Cash n CALF ... ... ... 27.62 22.60 1 26.84 +2.8PacDvCsh n ICOW ... ... ... 31.03 25.13 5 29.37 +.1PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 122 2.17 +11.9PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.49 21.19 6 24.75 -12.3PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 5 22.75 -12.0PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 21.50 -12.6PacGE pfD PCGpD 1.25 6.1 ... 26.95 20.64 6 20.65 -14.5PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 1 21.35 -13.4PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 0 19.75 -19.6PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 2 19.10 -17.2tPacGE pfI PCGpI 1.09 5.7 ... 26.84 19.09 1 19.13 -15.2Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 18 131.13 98.10 602 113.76 -5.6Pagsegur n PAGS ... ... ... 39.97 30.32 1392 31.56 -.4PalatinTch PTN ... ... ...dd 1.59 .34 760 1.19 +38.5sPaloAltNet PANW ... ... ...dd 199.70 112.30 1462 201.80 +39.2tPampaEng PAM ... ... ... 72.98 50.33 1464 47.08 -30.0Pandora P ... ... ...dd 10.00 4.09 11394 7.17 +48.8PanhO&G PHX .16 .8 ...cc 25.30 17.65 19 21.05 +2.4ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 35 16.45 7.31 39 14.33 +53.3ParaGold n PZG ... ... 4 1.80 1.16 12 1.48 +13.8ParamtGp PGRE .40f 2.7 ... 16.79 13.70 1068 14.95 -5.7Paretem rs TEUM ... ... ...dd 3.59 .50 3513 2.97 +43.5ParkEl PKE .40 2.0 46 20.46 13.88 303 19.76 +15.9sParkHot n PK 2.20f 7.4 ... 29.93 23.91 1512 29.80 +3.7ParkNatl PRK 3.84f 3.4 18 116.75 92.42 32 113.20 +8.8ParkDrl PKD ... ... ...dd 1.65 .49 1181 .61 -39.1ParkerHan PH 3.04f 1.8 21 212.80 151.17 741 171.11 -14.3ParsleyEn PE ... ... 54 33.06 21.12 10659 32.51 +10.4PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 8 25.28 -1.2PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 7 26.31 -2.0PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 31 27.39 -4.5PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 3 25.44 -3.2PartyCity n PRTY ... ... 14 17.00 9.50 1012 14.90 +6.8PaycomSft PAYC ... ... ...cc 118.45 62.17 322 108.97 +35.7PeabodyE n BTU .12p ... ... 41.98 22.58 811 37.23 -5.4PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 6.5 ... 12.21 7.62 493 12.35 +25.8Pebblebrk PEB 1.52 4.2 21 39.74 29.53 562 36.54 -1.7Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 7 24.60 -2.7Pebbleb pfD PEBpD 2.09 8.5 ... 26.43 24.11 4 24.73 -4.0Pedevco rs PED ... ... ... 1.15 .26 18 .33 +4.4Pembina g PBA 1.50 ... 26 36.99 29.28 611 34.19 -5.5PengthE g PGH .04 ... ...dd 1.23 .54 674 .82 +2.6Penney JCP ... ... 7 5.63 2.35 24277 2.77 -12.3PennaRE PEI .84 8.3 14 13.02 8.86 1476 10.12 -14.9PenRE pfB PEIpB 1.84 8.3 ... 25.77 20.21 5 22.06 -12.4PenRE pfC PEIpC 1.80 8.4 ... 26.98 19.44 7 21.47 -17.1PenRE pfD PEIpD 1.72 8.3 ... 25.83 19.01 3 20.62 -17.9PennyMFn PFSI ... ... 7 25.20 16.00 318 20.45 -8.5PennyMac PMT 1.88 10.4 19 18.46 14.87 802 18.02 +12.1Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 5 25.73 +2.0PennyM pfB PMTpB ... ... ... 25.45 23.68 5 25.20 +.1Penske PAG 1.36f 2.9 11 54.83 38.33 297 46.88 -2.0Pentair PNR .70 1.6 14 74.84 43.51 2759 44.44 -37.1Penumbra n PEN ... ... ...dd 140.55 77.75 412 135.90 +44.4PerfFood n PFGC ... ... 22 35.25 25.40 1036 32.55 -1.7PerkElm PKI .28 .4 28 84.49 61.38 530 73.55 +.6PermRck n PRT ... ... ... 16.69 15.00 89 15.65 +1.0Prmian PBT .56e 5.8 27 10.30 7.80 90 9.69 +9.2Perrigo PRGO .76 1.0 ...dd 95.93 63.68 2602 74.50 -14.5PetChina PTR .70e 1.0 ... 82.33 60.69 132 72.57 +3.8tPetroArg PZE .07e ... ... 14.80 10.19 69 9.62 -29.2PetrbrsA PBR/A ... ... ... 13.92 6.96 9532 12.86 +30.8Petrobras PBR ... ... ... 14.93 7.61 16838 13.87 +34.8PtroqstE rs PQ ... ... ...dd 2.55 .47 .58 -69.5Pfenex PFNX ... ... ...dd 6.77 2.07 81 6.11 +129.7Pzer PFE 1.36 3.9 14 39.43 31.67 26549 34.98 -3.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.9 ... 7.74 4.89 71 5.76 -1.5PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.3 21 123.55 79.71 4957 80.81 -23.5PhilipsNV PHG .88e 2.1 ... 43.24 34.99 2045 42.00 +11.1Phillips66 PSX 2.86f 2.5 27 117.99 75.85 2628 116.25 +14.9Phill66LP PSXP 2.71f 5.6 18 56.48 44.40 206 48.79 -6.8PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 66 8.14 2.43 75 3.94 -39.3PhysRltTr DOC .92f 6.1 40 21.85 14.13 1356 15.13 -14.8PiedmOfc PDM .84 4.5 9 21.80 16.69 1179 18.75 -4.4Pier 1 PIR .28 12.6 12 6.21 2.15 1246 2.23 -46.1PimUS Eq n MFUS ... ... ... 29.49 25.01 5 27.55 -.2Pim IntEq n MFDX ... ... ... 28.41 25.32 5 26.77 +.1PimEmMkt MFEM ... ... ... 28.32 24.30 4 25.48 -2.6PimcoCA PCQ .92 5.7 ...q 17.89 14.43 74 16.25 -5.9PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 157 8.24 -18.9PimcCA3 PZC .72 7.1 ...q 12.97 9.55 29 10.13 -3.0PimcoCp&I PCN 1.35 7.7 ...q 17.95 15.84 70 17.46 +1.5sPimCpOp PTY 1.56a 8.6 ...q 18.15 15.85 346 18.23 +10.8PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 439 22.89 +2.0PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 274 30.84 +2.6PimcIncStr PFL 1.08 8.9 ...q 12.44 11.15 77 12.10 +3.6PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 144 10.63 +1.9PimStPls PGP 2.20 15.6 ...q 19.85 12.37 44 14.07 -8.5PimcoHiI PHK 1.24 15.1 ...q 8.96 7.19 603 8.21 +10.1sPimIncOpp PKO 2.28a 8.3 ...q 27.76 24.50 85 27.60 +6.5PimcoMuni PMF .98 7.5 ...q 14.23 12.29 40 12.98 -.2PimcoMu2 PML .78 6.0 ...q 13.56 11.80 100 12.93 -1.9PimcMu3 PMX .75 6.6 ...q 12.28 10.76 55 11.44 -1.2PimcoNY PNF .68 5.9 ...q 13.63 11.26 32 11.59 -9.3PimcoNY2 PNI .80 7.6 ...q 12.51 10.42 16 10.51 -12.4PimcNY3 PYN .63 7.2 ...q 10.27 8.55 4 8.70 -12.3PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 155 9.62 +4.8PinnaclFds PF 1.30 2.1 13 66.67 52.25 1305 62.88 +5.7PinWst PNW 2.78 3.6 18 92.42 73.81 1066 78.30 -8.1PionDvrsHi HNW 1.38 9.2 ...q 16.86 14.76 3 14.98 -4.9PionEnSvc PES ... ... ...dd 4.85 1.60 1029 4.60 +50.8PionFltRt PHD .72 6.2 ...q 12.30 11.27 252 11.53 +.5PionHiIn PHT 1.14 11.9 ...q 10.12 9.29 56 9.56 -1.5PioMuAdv MAV .84 7.7 ...q 11.88 10.50 63 10.86 -4.5PioMunHi MHI .84 7.4 ...q 12.35 11.10 92 11.32 -4.5PioNtrl PXD .32f .2 ...cc 204.55 125.46 1397 197.65 +14.3PiperJaf PJC 1.50f 2.0 12 99.80 52.75 79 73.60 -14.7PitnyBw PBI .75 8.5 6 16.13 8.30 2953 8.86 -20.8PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 61 24.24 -.6PivotSft n PVTL ... ... ... 19.10 15.11 478 18.88 +20.0PlainsAAP PAA 1.95 7.9 32 28.42 18.38 1794 24.54 +18.9PlainsGP rs PAGP 1.70 ... 26 28.77 18.98 1458 25.25 +15.0PlanetFit n PLNT ... ... 97 41.67 20.00 2082 40.65 +17.4Plantron PLT .60 .9 22 67.93 41.28 242 66.75 +32.5PlatfmSpc PAH ... ... 14 14.82 9.09 2121 10.50 +5.8PlatGpM rs PLG ... ... 1 1.23 .15 552 .16 -46.4PlayAGS n AGS ... ... ... 24.04 16.66 300 21.82 +17.9PlymInd n PLYM 1.50 8.7 ... 19.00 16.20 2 17.25 -6.7PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 3 24.70 -1.8PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 28 137.66 82.77 844 107.31 -13.5PolyMet g PLM ... ... ...dd 1.36 .57 105 .81 -5.8PolyOne POL .70f 1.6 19 47.48 34.15 211 42.44 -2.4PortGE POR 1.45f 3.5 20 50.11 39.02 759 41.34 -9.3PostHldg POST ... ... ...cc 88.93 70.66 960 76.94 -2.9PowrREIT PW ... ... ...dd 8.69 5.50 0 6.05 -1.8PwREIT pfA PWpA ... ... ... 26.55 25.02 26.50 +3.5PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 0 77.81 -5.2PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 4 27.75 +1.7PS GrMult PSMG ... ... ... 14.48 12.63 2 13.77 -.3PS BalMul PSMB ... ... ... 13.94 12.78 9 13.36 -.8PS ModCon PSMM ... ... ... 14.45 12.79 13.06 -.5PS Consrv PSMC ... ... ... 12.98 12.60 12.76 -.7PSCrudeDS DTO ... ... ...q 173.13 60.66 6 62.61 -29.5PwSBMetS BOS ... ... ...q 20.70 13.07 0 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.16 9.60 -8.8PSBMetDS BOM ... ... ...q 13.45 4.24 7.61 +2.5PSCrudeLg OLO ... ... ...q 6.23 3.71 3 6.13 +20.4PSCrudeSh SZO ... ... ...q 100.57 57.62 0 58.43 -23.8PwshDB DBC ... ... ...q 17.80 13.69 4061 17.73 +6.7PwShCurH DBV ... ... ...q 24.90 21.17 0 24.21 +2.1PS Engy DBE ... ... ...q 16.48 10.78 185 16.34 +12.5PS PrcMet DBP ... ... ...q 40.26 35.71 58 38.43 -.2PS Silver DBS ... ... ...q 27.91 23.50 0 25.22 -3.1PS Agri DBA ... ... ...q 20.38 18.18 221 19.19 +2.3PS Oil DBO ... ... ...q 12.27 7.40 949 12.11 +19.3PS Gold DGL ... ... ...q 43.28 38.49 34 41.55 +.5PS BasMet DBB ... ... ...q 19.94 15.29 57 18.86 -2.8PS USDBull UUP ... ... ...q 25.57 23.09 766 24.47 +1.8PS USDBear UDN ... ... ...q 23.27 21.12 47 22.05 -1.5PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 10 48.80 +7.4PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 11 37.99 -1.9PSAerDef PPA .50e .9 ...q 59.40 43.89 79 56.09 +4.1PwShBio PBE .57e 1.2 ...q 54.28 41.36 4 48.64 +3.1PS BldCns PKB .07e .2 ...q 36.44 28.22 33 31.00 -10.6PwSClnEn PBW .07e .3 ...q 26.35 3.95 14 25.51 +.6PS EnEx PXE .50e 2.0 ...q 25.14 17.35 63 24.82 +8.4PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 5 32.28 -4.6PwSLgCG PWB .21e .5 ...q 45.22 34.75 28 44.11 +6.3PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 72 35.66 -8.1PwShLeis PEJ .15e .3 ...q 46.77 39.50 4 45.21 +2.3PowShMkt PWC .97e 1.0 ...q 103.21 82.88 1 98.17 +3.0PwShMda PBS .27e .9 ...q 31.86 26.19 6 29.47 +4.8PwSMidGr PXMG .19e .4 ...q 47.84 34.86 21 47.18 +11.1PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 30.55 -2.4PwShNetw PXQ ... ... ...q 52.10 42.37 2 51.84 +12.0PS OilSv PXJ .28e 2.8 ...q 10.69 7.99 18 9.84 +3.1PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 72 61.01 -4.9PS Retail PMR .34e .9 ...q 40.82 32.00 1 36.25 -2.6sPwSSmGr PXSG .08e .2 ...q 34.90 27.86 40 35.03 +9.0PwSSmVal PXSV .60e 1.9 ...q 32.10 27.39 3 31.03 +.7PwSSemi PSI .04e .1 ...q 58.15 41.22 39 51.95 +2.9sPwShSoft PSJ .10e .1 ...q 73.55 53.26 41 73.93 +16.4PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 225 29.77 -2.2PwSZMicro PZI .15e .8 ...q 19.90 17.23 2 19.48 +.7PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 24.89 -7.9PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 52 12.23 -1.8PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 300 18.26 -3.2PSCleantch PZD .44e 1.0 ...q 45.28 36.97 6 43.38 +2.6PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 44.19 +1.8PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 0 47.56 -.4PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 2 52.11 -1.7PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 271 111.20 -2.1PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 2 36.82 -.7PS US Ag n PBND ... ... ... 25.01 24.08 24.18 -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 26.49 -3.8PS Rs1000 n USEQ ... ... ... 29.01 24.69 26 27.05 -2.0PS SP SC n XSHQ ... ... ... 28.90 24.10 0 27.72 +2.6PS SP Val n SPVM ... ... ... 30.41 24.86 8 28.00 -3.1PS SP IntD IDHD ... ... ... 30.80 27.73 2 29.16 +.8PS SC High XSHD ... ... ... 26.03 23.12 0 24.34 -3.3 PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.83 +.5PS LowVRot DWLV ... ... ... 33.00 27.12 25 31.88 +2.4PSBldABd BAB 1.31 4.4 ...q 30.98 29.34 226 29.55 -3.7PS LowVol XRLV .46 1.4 ...q 36.20 29.47 5 33.73 -.7PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 23 30.95 -.8PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 204 24.94 -2.8PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 190 46.40 +.3PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 77 45.68 +.7PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 410 39.39 -7.2PS EMLwV EELV .60e 2.3 ...q 27.59 23.19 105 25.69 +1.4PS EMkMom EEMO ... ... ... 22.52 16.49 12 19.77 -3.7PSS&PMom SPMO ... ... ...q 38.04 28.25 3 36.35 +5.6PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.70 83 33.41 -.8PSS&PVal SPVU ... ... ...q 37.53 30.19 4 33.72 -3.0PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.38 +.8PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 34 23.70 -.6PS YuanDS DSUM .77 3.2 ...q 24.73 22.01 18 24.24 +4.8PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 42 24.65 -3.6PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3635 23.09 +.2PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1020 46.45 -2.7PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 6351 42.84 +.8PS IntlBd PICB .57 2.1 ...q 28.77 25.50 13 26.73 -3.1PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 165 23.03 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 1 24.89 -.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 54 25.71 -2.5PShNYMu PZT .86 3.6 ... 24.80 23.71 43 23.90 -3.1PShNatMu PZA .87 3.5 ... 25.90 24.84 154 25.11 -2.7PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 514 18.44 -2.7PwShPfd PGX .86 6.0 ...q 15.20 14.10 1992 14.38 -3.2tPShEMSov PCY 1.50 5.6 ... 30.23 26.98 5533 26.86 -9.1PShGClnEn PBD .17e 1.3 ...q 13.78 11.38 8 12.78 -2.7PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 378 22.40 +.3PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.40 10 34.69 +.8PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 21 45.75 +.8PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.97 2 24.15 -.1PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.78 0 58.01 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 64 24.99 -5.3PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 46 21.43 -.1Praxair PX 3.30 2.1 35 166.95 122.90 1007 154.00 -.4PrecDrill PDS .28 ... ...dd 4.01 2.26 2833 3.54 +17.2PfdAptCm APTS 1.02f 7.0 ...dd 22.71 13.60 573 14.58 -28.0Prestige rs PBH ... ... 2 269.50 27.87 1523 29.10 -34.5Pretium g PVG ... ... ... 12.44 6.17 1578 6.68 -41.5Primerica PRI 1.00f 1.0 12 108.05 70.00 284 95.35 -6.1PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.18 -2.7PrinActGl GDVD ... ... ... 29.52 24.97 0 27.99 Prin Cont n PVAL ... ... ... 26.97 25.45 25.51 +.1Prn MegC n USMC ... ... ... 28.10 24.58 3 25.40 -3.3tPrinSpec n PREF ... ... ... 101.70 95.93 1 96.16 -4.2PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 11 16.99 -1.2PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.1 23 63.45 39.90 424 40.40 -29.3ProLogis PLD 1.92 2.9 25 67.53 54.16 2979 65.19 +1.1ProPetr n PUMP ... ... ... 22.88 10.84 1519 18.59 -7.8ProShtDow DOG ... ... ...q 18.13 13.89 1277 14.99 +.3ProShtMC MYY ... ... ...q 12.80 10.71 4 11.07 -1.2PrUltDow s DDM .79e .6 ...q 152.41 90.84 252 125.90 -4.7ProUltMC MVV .11e .1 ...q 136.15 96.65 12 123.11 +.1PrUltQQQ s QLD ... ... ...q 91.48 56.21 1395 81.18 +10.7ProUltSP s SSO .40e .4 ...q 125.72 84.32 2308 107.54 -1.7PrUShCnG SZK ... ... ...q 17.35 12.80 1 16.86 +23.9ProShtHY SJB ... ... ...q 23.91 22.91 110 23.22 +.4ProUShBM SMN ... ... ...q 19.26 11.73 13.42 +1.6Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 3 73.21 -12.4Pro7-10yrT UST .42e .8 ...q 60.83 52.55 1 53.03 -7.6ProSShOG DDG ... ... ...q 27.58 21.35 22.06 -4.0ProSShFn SEF ... ... ...q 13.95 10.90 18 11.49 -.7ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 13 66.56 -.3ProUltTl s LTL ... ... ...q 56.39 35.57 38.50 -10.9ProHdgRep HDG ... ... ...q 46.26 43.86 3 45.41 +.2ProUltEM EET ... ... ...q 114.48 66.00 9 88.44 -5.9ProRaLS RALS .62e 1.7 ...q 38.35 36.48 0 36.69 -2.5ProUSL7-10T PST ... ... ...q 23.49 20.50 31 23.27 +8.0ProShtEafe EFZ ... ... ...q 28.14 23.78 4 25.26 -.9ProShtEM EUM ... ... ...q 21.78 16.23 900 17.99 +.2ProUltEafe EFO ... ... ...q 150.78 109.84 0 131.85 -.6ProUEurop UPV ... ... ...q 66.95 48.62 3 57.59 -1.7ProShtBM SBM ... ... ...q 21.23 16.90 18.25 +3.2ProUltSEM EEV ... ... ...q 12.42 6.82 15 8.23 -1.7ProUltRE s URE ... ... ...q 68.58 50.79 13 59.06 -10.5ProUltFin s UYG .51e .4 ...q 143.58 92.46 70 125.13 -2.2ProShtRE REK ... ... ...q 17.94 15.62 3 16.54 +4.6ProShtChi50 YXI ... ... ...q 23.85 16.42 3 18.53 -3.7ProUltSem s USD ... ... ...q 162.32 77.16 15 134.60 +9.9ProUltUt s UPW ... ... ...q 54.09 37.86 2 43.06 -8.5PrUltTech s ROM ... ... ...q 111.39 63.94 29 100.39 +14.4ProUltJpn EZJ ... ... ...q 151.38 99.52 129.29 -.9ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 166 41.77 +5.5ProUltInd s UXI ... ... ...q 83.64 52.38 1 68.09 -6.8PrUltHCr s RXL .63e .8 ...q 107.49 69.80 2 82.51 -6.5ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 84.68 +4.0PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 38.12 -22.2ProUBasM UYM .15e .2 ...q 82.75 52.33 8 67.43 -8.9PrUlPR2K s URTY ... ... ...q 95.99 56.50 99 87.69 +6.5PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 113.40 -2.9ProUltSC s SAA ... ... ...q 108.67 75.95 0 105.60 +4.9ProUPD30 s UDOW ... ... ...q 116.82 53.75 1030 85.78 -9.0ProUlR2K s UWM ... ... ...q 78.13 54.70 76 74.41 +5.3ProSht20Tr TBF ... ... ...q 23.78 21.58 234 23.26 +6.4PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1529 133.95 -4.4ProUChin50 XPP ... ... ...q 113.86 57.40 5 83.62 -.3PrUSSilv s ZSL ... ... ...q 40.09 27.80 14 33.02 +5.2PUVixST rs UVXY ... ... ...q 63.52 8.52 21154 14.12 +38.3ProVixST rs VIXY ... ... ...q 53.64 21.24 863 32.89 +42.1PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 59.48 14.90 892 56.65 +52.2PrUCrude rs UCO ... ... ...q 32.69 12.36 11667 31.65 +35.0PrUltYen rs YCL ... ... ...q 65.77 56.16 2 60.16 +4.7PrSUltNG rs BOIL ... ... ...q 64.95 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 5 24.20 +14.4PrUltSilv AGQ ... ... ...q 39.51 28.47 195 31.36 -7.4PrUltShN s KOLD ... ... ...q 52.12 26.45 49 44.15 +11.3ProUShGld GLL ... ... ...q 80.66 63.08 23 68.20 -1.3PrSUShAus CROC ... ... ...q 51.74 42.20 0 49.21 +7.6PrUltShYen YCS ... ... ...q 76.95 64.93 1 70.90 -5.4ProSUltGold UGL ... ... ...q 44.38 35.62 20 40.62 -.1ProShtVx s SVXY ... ... ...q 139.47 9.53 4810 12.58 -90.2PrUShCrd s SCO ... ... ...q 52.16 16.38 5247 16.89 -31.2ProShtEuro EUFX ... ... ...q 43.35 38.37 0 40.72 +1.8ProUltEuro ULE ... ... ...q 18.97 14.99 3 16.73 -4.2ProUShEuro EUO ... ... ...q 25.02 19.46 234 21.95 +3.5ProctGam PG 2.87f 4.0 19 94.67 70.73 7950 71.44 -22.2ProgsvCp PGR .69e 1.1 22 62.78 38.75 2418 61.16 +8.6ProsHldg PRO ... ... ...dd 34.91 21.36 515 34.01 +28.6ProShtQQQ PSQ ... ... ...q 41.11 31.45 1186 32.90 -7.5ProShSP rs SH ... ... ...q 34.55 28.14 1972 29.92 -.9PrUShSP rs SDS ... ... ...q 54.00 35.66 4011 39.81 -3.0PrUShDow DXD ... ... ...q 12.87 7.52 1376 8.61 -.9PUShtMdC MZZ ... ... ...q 24.44 16.91 2 18.06 -3.7PUShtQQQ QID ... ... ...q 18.06 10.37 3726 11.23 -16.1PrShRs2K rs SRTY ... ... ...q 50.53 27.07 202 27.51 -15.0PrUShD3 rs SDOW ... ... ...q 35.26 15.67 3821 18.84 -3.4PUltShtF rs FINZ ... ... ...q 15.90 6.47 1 7.73 -4.6PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 7 14.01 +.1ProUShL20 TBT ... ... ...q 39.86 32.99 2445 37.99 +12.5PrShR2K rs RWM ... ... ...q 48.66 40.09 181 40.52 -4.1PrUShHC rs RXD ... ... ...q 38.57 24.68 1 30.50 +1.4PrUShCnS rs SCC ... ... ...q 30.80 20.44 22.95 -5.2PrUShRE rs SRS ... ... ...q 37.33 28.35 23 31.50 +7.8PUShtR2K TWM ... ... ...q 23.30 15.59 1385 15.83 -9.3PrUShtSC SDD ... ... ...q 21.26 14.00 2 14.24 -8.8PUShChi50 FXP ... ... ...q 26.83 12.37 43 15.37 -10.1PS DecRt n EMTY ... ... ... 38.59 31.27 1 35.34 +5.5PUShtIndl SIJ ... ... ...q 23.95 14.55 2 16.88 +.2PS OnlSt n CLIX ... ... ... 50.04 37.63 22 48.68 +23.9PrShtSmC SBB ... ... ...q 40.02 32.58 33.30 -2.9PUPShtMC SMDD ... ... ...q 15.39 8.80 2 9.55 -4.8PrSh K1 n OILK ... ... ... 25.64 16.51 16 25.26 +16.7PUShtEur EPV ... ... ...q 37.85 26.83 5 29.87 -3.6PUShtSPX SPXU ... ... ...q 17.21 9.19 16895 10.65 -6.3PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 35.90 22.75 25.03 -5.4ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 206 61.38 -4.2PUltShEafe EFU ... ... ...q 28.01 19.90 22.13 -2.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 4 38.79 -7.8PrUltBra rs UBR ... ... ...q 107.88 48.32 15 73.73 -5.6PrSht20yTr TTT ... ... ...q 31.13 25.95 72 28.90 +8.6ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 6 41.13 -4.1PUltShOG DUG ... ... ...q 53.46 31.48 109 32.57 -12.0PS MngdF FUT ... ... ... 41.47 39.00 0 39.58 -1.7PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 0 36.31 +1.3ProEurDiv EUDV .15p ... ...q 44.13 39.62 2 41.75 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 18 67.37 +.2ProSPxTch SPXT .23p ... ...q 55.03 46.90 50.68 -3.1ProSPxHC SPXV .24p ... ...q 59.27 50.12 55.63 +2.2ProMerger MRGR .12e .3 ...q 36.45 34.73 34.98 -3.5ProSPxFin SPXN .23p ... ...q 56.41 49.08 54.13 -.3ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 55.75 -1.3PrUltPFn FINU .29e .3 ...q 134.30 59.70 13 96.08 -8.8PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 75.16 36 75.40 -2.1ProSht7-10y TBX ... ... ...q 29.70 27.55 6 29.39 +3.8ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.33 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 140 8.68 -5.2PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 33 53.46 -2.0ProSR2KDv SMDV .47e ... ...q 58.30 51.18 15 54.86 -.6PSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.30 74.40 -3.3ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.23 -2.0PrUShtUtl SDP ... ... ...q 31.15 22.19 3 26.90 +6.6PrUltShtTc REW ... ... ...q 23.63 12.66 3 13.40 -18.6PrUShtFn SKF ... ... ...q 30.09 18.61 22 20.33 -2.7Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 31 8.34 -19.7ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 37.53 -1.3Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 1 29.20 +5.3ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 0 57.77 -1.4ProCdNASh WYDE ... ... ...q 33.66 32.10 32.65 +.8Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 11 25.48 -1.6ProspBcsh PB 1.44 1.9 19 79.20 55.84 484 74.45 +6.3tProtalix PLX ... ... ...dd .99 .40 374 .40 -39.3ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 65 128.22 61.85 85 124.00 +20.4Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 109 26.85 -.4ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.6 10 127.14 95.83 1593 100.10 -12.9Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 9 25.29 +.2PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 20 25.25 -.2PruSDHiY GHY 1.32 9.6 ...q 15.26 13.75 185 13.82 -4.1PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 6 25.98 -.8PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 22 26.13 +.2Prud UK PUK 1.49e 2.9 ... 55.36 44.49 141 51.56 +1.5PruShHiY ISD 1.32 9.4 ...q 15.66 14.01 120 14.10 -4.5PSEG PEG 1.80 3.5 18 53.28 41.67 3430 51.08 -.8PubStrg PSA 6.80 3.2 23 219.93 180.48 1118 210.03 +.5PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 14 24.86 -1.1 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 17 24.55 -2.6PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 26 23.69 -5.2PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 11 23.80 -4.8PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 6 26.06 -2.0PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 59 25.74 -2.7PubSt pfG PSApG ... ... ... 25.63 22.49 24 23.56 -5.6PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 24 23.81 -4.9PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 56 23.34 -6.2PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 30 23.55 -5.9PubSt pfC PSApC ... ... ... 26.45 23.05 48 24.82 -2.6PubSt pfB PSApB ... ... ... 26.69 23.90 16 24.93 -3.0PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 40 25.63 -3.4PulteGrp PHM .36 1.2 19 35.21 22.30 5535 31.17 -6.3PureStrg n PSTG ... ... ...dd 22.84 9.81 4195 22.33 +40.8PutHiInSec PCF .37 4.1 ...q 9.31 8.60 17 9.13 +1.2PMMI PMM .44 6.2 ...q 7.72 6.89 94 7.06 -4.7PMIIT PIM .31 6.5 ...q 4.89 4.61 76 4.80 +.6PMOT PMO .71 6.1 ...q 12.85 11.44 54 11.62 -5.9PPrIT PPT .31 5.7 ...q 5.68 5.05 243 5.44 +2.1PzenaInv PZN .41e 4.6 20 13.15 8.25 42 9.00 -15.7sQ2 Hldgs QTWO ... ... ...dd 55.35 31.95 331 55.35 +50.2QEP Res QEP .08 .7 35 12.67 7.02 4356 12.19 +27.4QIAGEN QGEN ... ... 38 36.34 30.20 785 34.71 +12.2QTS RltTr QTS 1.64f 4.8 31 61.55 31.58 409 34.50 -36.3QuadGrph QUAD 1.20 6.4 9 31.29 17.73 571 18.70 -17.3QuakerCh KWR 1.42 .9 30 165.93 129.98 37 149.53 -.8QuaCare QCP ... ... ... 22.91 12.25 669 21.43 +55.2QuanexBld NX .16 .9 24 24.60 16.50 147 18.15 -22.4QuantaSvc PWR ... ... 24 40.11 30.23 1063 35.53 -9.2QntmDSS rs QTM ... ... 47 8.75 3.32 177 3.72 -33.9Qu Insp100 n BIBL ... ... ... 29.74 25.14 6 26.19 +.4QnForSm n FFSG ... ... ... 27.15 24.51 9 25.85 +.2QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.30 -1.1Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 22 27.82 +1.7InspCpBd n IBD ... ... ... 27.94 24.07 1 24.39 -3.3QuaInsp n ISMD ... ... ... 27.86 23.78 3 27.26 +3.1QuaInsLg n BLES ... ... ... 30.44 25.84 14 28.20 -.8FormInco n FFTI ... ... ... 27.57 24.06 96 24.11 -3.4FrmHdGr n FFHG ... ... ... 29.49 24.03 13 27.55 QuanReal n QXRR ... ... ... 26.19 23.44 25.03 -1.0QuanDyn n XUSA ... ... ... 28.95 25.12 142 28.06 +.5QuanMulT n QXTR ... ... ... 26.83 24.56 1 25.92 -.4QuanMulIn n QXMI ... ... ... 26.53 24.73 25.21 -1.9QuanGrw n QXGG ... ... ... 29.10 25.31 0 27.80 Qudian n QD ... ... ... 34.91 9.55 1124 10.77 -14.1QstDiag DGX 1.80 1.8 19 112.97 90.10 1275 99.87 +1.4QuintEn n QES ... ... ... 10.00 7.10 57 8.87 -1.4QuormHl n QHC ... ... ... 10.00 2.54 349 7.13 +14.3QuotientTc QUOT ... ... ...dd 17.85 10.35 241 13.00 +10.6Qwest 54 CTV 1.72 7.9 ... 26.40 20.64 27 21.81 -7.3Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 4 25.17 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 25 22.69 -4.5Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 17 23.50 -1.1Qwest53 CTY 1.53 7.6 ... 25.57 18.66 28 20.10 -8.7Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 26 21.17 -6.5Qwest 56 CTAA ... ... ... 27.77 21.51 32 24.17 -2.2Qwest57 n CTDD ... ... ... 25.97 20.51 17 21.65 -5.4Qwest56 n CTBB ... ... ... 25.60 19.86 34 21.20 -5.9R -RAIT pfA RASpA 1.94 15.8 ... 21.76 5.90 29 12.25 +.8RAIT pfB RASpB 2.09 17.1 ... 23.77 6.21 4 12.25 -2.7RAIT pfC RASpC 2.22 17.6 ... 25.39 6.35 12 12.60 -4.8RAIT Fin RAS .20m 117.0 ... 2.44 .16 2206 .17 -54.4RAIT Fn 24 RFT 1.91 10.3 ... 24.49 15.99 2 18.55 -2.8RAITFn 19 RFTA 1.78 7.9 ... 25.22 16.60 4 22.55 +.2RELX NV s RENX .45e 2.1 ... 23.30 19.84 97 21.23 -8.0RELX plc s RELX .54e 2.5 ... 24.03 20.31 293 21.71 -8.4RH RH ... ... 63 109.53 41.52 661 101.25 +17.4sRLI Corp RLI .88f 1.3 27 66.00 50.34 194 66.19 +9.1RLJ LodgT RLJ 1.32 6.2 12 23.96 18.68 1002 21.33 -2.9RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 18 25.26 -6.5RPC RES .40 2.1 25 27.07 16.70 1540 18.87 -26.1RPM RPM 1.28 2.6 17 56.69 46.36 551 49.31 -5.9RSP Perm RSPP ... ... 88 51.51 28.76 1373 50.26 +23.5RYB Edu n RYB ... ... ... 31.80 15.50 79 16.96 +.5RadianGrp RDN .01 .1 9 23.49 14.06 2234 16.14 -21.7RadiantLog RLGT ... ... ...cc 6.59 3.46 46 3.78 -17.8RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 25.60 -1.1sRafaelHl n RFL ... ... ... 8.44 3.05 71 8.24 +68.2RLauren RL 2.00 1.9 18 119.33 66.06 1081 106.58 +2.8RamcoG RPT .88 7.5 9 15.00 11.34 570 11.72 -20.4RamcG pfD RPTpD 3.63 7.2 ... 58.62 48.92 0 50.40 -12.6RangeRs RRC .08 .6 16 26.19 11.93 6191 14.36 -15.8RngrEnS n RNGR ... ... ... 15.70 6.88 29 8.35 -9.5RJamesFn RJF .88f 1.0 19 99.26 71.35 660 91.25 +2.5RayAdvM RYAM .28 1.5 34 22.96 12.52 1738 18.49 -9.6RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 98.70 2 130.30 -9.5Rayonier RYN 1.00 2.7 40 39.14 27.27 1490 37.65 +19.0Raytheon RTN 3.47f 1.6 30 229.75 155.84 2792 210.40 +12.5RealityETF DIVY .46p ... ...q 28.89 25.25 5 26.88 +3.1RltDvcDiv LEAD ... ... ...q 34.32 27.57 3 31.62 -1.0RealDivc n DFND ... ... ...q 28.60 24.70 5 26.67 -2.2RealDivG n GARD ... ... ...q 26.84 21.56 24.42 -2.3Realogy RLGY .27p 1.0 14 35.18 23.52 2612 25.93 -2.2RltyInco O 2.53 4.8 29 60.05 47.25 1678 52.46 -8.0ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 222 27.85 -10.0ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 94 169.20 84.16 1513 168.60 +40.4RedLionH RLH ... ... ...dd 11.70 6.15 44 10.15 +3.0RedwdTr RWT 1.12 6.8 12 17.45 14.29 1132 16.40 +10.7Reeds REED ... ... ... 3.35 1.30 5 2.20 +41.9RegalBel RBC 1.12f 1.5 16 87.50 67.84 498 76.90 +.4RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 816 58.09 -16.0RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 5 1.19 .16 220 .31 +79.4RegHlt pfA RHEpA 2.72 39.9 ... 22.90 5.72 4 6.82 -14.8sRegnlMgt RM ... ... 16 36.28 19.49 85 36.02 +36.9RegionsFn RF .36 1.9 17 20.21 13.03 10175 18.97 +9.8Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 7 25.63 +1.1Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 24 27.41 -3.6Regis Cp RGS ... ... ...cc 17.46 9.08 164 15.79 +2.8ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 499 153.74 -1.4ReinsGp42 RZA 1.55 5.8 ... 30.06 26.54 22 26.80 -2.6ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 24 25.68 -8.3RelStlAl RS 2.00 2.2 20 95.97 68.46 550 91.74 +6.9RELM RWC .08 2.2 18 4.80 3.40 13 3.65 +2.7RemaxHld RMAX .80f 1.5 61 67.50 43.85 119 54.10 +11.5RenaisIPO IPO .02e .1 ...q 30.61 24.15 5 28.05 -.6RenIntIPO IPOS .24e 1.0 ...q 27.06 20.70 1 23.51 -3.6RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 205 127.45 +1.5RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 20 24.17 -3.9RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.39 -.5ReneSola rs SOL ... ... ... 3.79 2.12 41 2.70 +1.5RennFund RCG ... ... ...q 2.20 1.11 20 1.53 +1.7Renren rs RENN ... ... ...dd 18.70 6.01 260 8.77 -15.6RepubSvc RSG 1.38 2.0 31 69.40 60.26 1236 67.73 +.2ResMed RMD 1.40 1.4 47 104.78 67.15 618 97.83 +15.5ResolEn rs REN ... ... ... 44.44 23.64 1249 33.28 +5.8ResoluteF RFP ... ... ...dd 12.15 4.10 382 9.90 -10.4ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.50 24.60 -1.6ResCap pfC RSOpC 2.16 8.4 ... 26.00 24.57 2 25.71 +.7ResCap rs RSO .20 2.0 ...dd 11.38 8.51 188 9.84 +5.0RestBrnds QSR 1.80 3.2 20 68.89 53.09 1375 55.48 -9.8RetailProp RPAI .66 5.7 11 13.78 10.84 1709 11.57 -13.9RetractTc RVP ... ... ...dd 1.48 .54 46 .87 +28.1RevGp n REVG .20 1.1 ... 33.15 16.79 294 18.00 -44.7Revlon REV ... ... ...dd 27.90 15.60 119 20.00 -8.3RexAmRes REX ... ... 17 104.93 70.48 65 73.47 -11.3RexahnPh rs RNN ... ... ...dd 4.51 1.42 569 2.06 +2.0RexfordIR REXR .64f 2.0 55 32.91 25.28 501 32.44 +11.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 4 23.80 -7.4RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 6 23.61 -4.8Rexnord RXN ... ... 23 31.44 22.43 1087 28.71 +10.3Rexnrd pfA RXNpA ... ... ... 66.44 52.57 216 61.95 +5.9RiceMidstr RMP 1.22f 7.1 13 25.65 16.87 702 17.23 -19.7RingCentrl RNG ... ... ...dd 72.10 31.85 271 71.70 +48.1RingEngy REI ... ... ...dd 17.32 10.88 458 17.16 +23.5RioTinto RIO 2.27e 4.1 ... 59.25 37.66 2571 55.41 +4.7RitchieBr RBA .68 2.0 38 35.17 24.08 458 33.70 +12.6RiteAid RAD ... ... 2 4.21 1.38 9633 1.63 -17.3RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 25 20.92 +4.5Riv/Doubl n OPP ... ... ... 19.76 17.47 19 17.72 -3.6RoadrnTrn RRTS ... ... 3 9.75 1.98 587 2.17 -71.9sRobtHalf RHI 1.12f 1.8 24 62.22 42.92 1307 62.76 +13.0RockwlAut ROK 3.68f 2.1 26 210.72 151.78 950 175.09 -10.8RockColl COL 1.32 1.0 21 139.63 101.09 1206 133.30 -1.7RogCm gs RCI 1.57 ... 13 54.95 43.11 352 46.52 -8.7Rogers ROG ... ... 32 184.00 104.25 93 114.36 -29.4Rollins s ROL .56 1.1 62 54.25 39.90 457 49.91 +7.3Roper ROP 1.65 .6 29 292.97 216.80 267 271.70 +4.9RosettaStn RST ... ... ...dd 14.81 8.71 84 14.63 +17.3Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 3065 14.59 -6.8RBCda pfT RYpT 1.69 ... ... 31.75 28.13 1 29.02 -3.1RoyalBk g RY 3.76f ... ... 87.10 66.66 474 76.35 -6.5RBScotlnd RBS ... ... ... 8.74 6.24 370 7.47 -2.2RBSct 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 25.37 181 25.69 +.9RylCarb RCL 2.40 2.3 14 135.65 103.52 2461 104.07 -12.8RoyDShllB RDS/B 3.76 5.1 ...cc 74.60 53.50 1783 73.01 +6.9RoyDShllA RDS/A 3.76 5.4 ...cc 72.43 51.91 3846 70.03 +5.0RoyceGVal RGT .10e ... ... 11.73 9.12 6 10.90 +.7RoyceMC RMT .63e 6.4 ...q 9.99 8.09 45 9.78 +3.6Royce RVT 1.20e 7.5 ...q 17.18 14.02 188 15.95 -1.4RubiconPrj RUBI ... ... ...dd 5.90 1.48 331 2.20 +17.6Rudolph RTEC ... ... 21 31.85 21.10 204 31.50 +31.8Ryder R 2.08f 3.1 16 90.26 62.52 912 68.16 -19.0RyersonH RYI ... ... 41 12.90 7.65 380 11.60 +11.5sRymanHP RHP 3.40f 4.2 17 80.07 57.78 218 80.58 +16.7S -S&P Glbl SPGI 2.00f 1.0 28 197.76 136.22 1571 194.83 +15.0SAP SE SAP 1.31e 1.1 ... 116.90 99.20 983 114.80 +2.2SCANA SCG 2.45 7.0 9 71.28 34.76 2326 35.24 -11.4SCE TrV n SCEpK ... ... ... 29.56 24.70 15 25.34 -4.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 16 23.32 -3.5SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 6 26.45 -2.2SCETr pfJ SCEpJ 1.34 5.3 ... 29.00 23.96 6 25.45 -1.4SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 13 22.55 -6.1SJW SJW 1.12a 1.9 21 69.29 46.89 188 60.27 -5.6SK Tlcm SKM ... ... ... 28.97 22.92 576 23.18 -16.9SLGreen SLG 3.25 3.2 30 109.00 89.46 753 100.27 -.7SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 6 25.21 +.5SM Energy SM .10 .4 ...dd 28.20 12.29 4746 24.25 +9.8Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 2925 243.42 -1.6SpdrGold GLD ... ... ...q 129.52 114.80 5548 124.59 +.8SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 15 35.22 -1.9SpdrNoANR NANR ... ... ...q 37.79 30.22 27 35.40 -.2Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 1 90.02 +.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 46

SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 1933 41.43 +1.8Spd MsciCh XINA ... ... ... 26.62 20.38 23.11 -3.4S&PEAsia GMF 1.81e 1.7 ...q 116.07 87.77 10 104.42 -.2Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 2 54.69 +1.6Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 64.57 -1.4SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.63 80.34 +2.2SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 0 58.74 -4.0Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 55.41 1 64.03 +.1S&PChina GXC 1.31e 1.2 ...q 123.91 84.53 56 110.47 +3.1SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 75.14 -.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 56.48 6 63.12 -2.1SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 8 65.43 +.6SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 5 68.80 -2.9SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 33 78.70 -.2SpdEMkt s SPEM ... ... ...q 42.47 32.33 191 37.69 -1.2SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.07 63 33.63 +2.4SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 168 50.89 +3.7Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 125 47.35 -3.1SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 34 50.45 -3.0SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 80 39.90 -3.2Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.16 103 39.09 +.2SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 7 49.73 -4.0SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 1218 40.55 +.1SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.24 44 35.62 +.4SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.77 437 31.90 +.6SP Mid MDY 2.94e .8 ...q 363.70 306.23 797 348.23 +.8S&P500ETF SPY 4.13e 1.5 ...q 286.63 235.43 67297 266.92 SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 37 26.84 +1.6SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.63 -3.0SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.01 10 38.23 -.1SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 254 47.24 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 2 40.24 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.79 6 74.57 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.32 137 47.39 -2.6SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 66.08 -.2SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 4 79.88 +.6SpdrBiot s XBI .44e .5 ...q 97.98 66.66 2378 88.07 +3.8Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 379 90.91 -3.8SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 2 84.60 -1.0SpdrHome XHB .15e .4 ...q 47.20 37.00 1218 39.68 -10.3SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2238 49.07 +3.7SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 3 59.56 +2.8SpdrS&PIn s KIE ... ... ...q 32.34 27.81 205 30.41 -.9Spd LgCap s SPLG ... ... ...q 33.54 27.74 481 31.38 +.2SpdrLCpG s SPYG ... ... ...q 35.96 28.81 8534 34.33 +4.0SpdrLCapV s SPYV ... ... ...q 32.54 27.55 231 29.38 -4.2Spd MidC s SPMD ... ... ...q 35.09 29.60 148 33.99 +1.9SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 31 159.42 +2.5SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 15 101.75 -1.1SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 14 90.93 +8.5SpdrSemi s XSD .16e .2 ...q 76.57 60.17 166 71.39 +2.3SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 21 241.37 +6.1SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 79 128.78 +2.4SpdrRs3K s THRK ... ... ...q 35.46 29.32 336 33.35 +.4SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 244 89.05 -5.0SpdrShTTr SPTS .27 .9 ...q 31.78 29.47 163 29.49 -1.3SpFcStIn n XITK ... ... ... 93.60 67.82 7 92.18 +18.0SPDR 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 90.87 100.19 -1.8SpdrScored CBND .99 3.2 ...q 32.94 30.90 1 30.99 -3.9SpdrIntCBd IBND .14e .4 ...q 36.87 32.07 260 34.46 -2.5SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 579 30.75 +.3SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 19 55.88 +.4SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 184 42.65 -3.2SpdrBarITB BWZ .01e ... ...q 33.49 30.49 17 31.88 -.7SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.12 531 52.59 +3.9tSpdrLTBd s SPLB ... ... ...q 28.77 26.19 146 26.16 -8.6SpdrITBd SPIB .92 2.8 ...q 34.72 33.16 400 33.18 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 60 25.26 -2.9SpdrEMBd EBND ... ... ...q 30.91 28.24 763 28.41 -4.3SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1092 27.33 -.8SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 10586 35.70 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 504 30.13 -1.0SP IntTip WIP .41e .3 ...q 60.27 54.71 169 55.73 -3.1SPLIntTB s BWX ... ... ...q 29.72 26.84 750 28.26 -.6SpdrTrans s XTN .25e .4 ...q 69.36 50.21 14 62.58 -3.9SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 5 71.00 +3.9SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 12 65.39 +6.2SpdrHCEq s XHE 3.22e .1 ...q 73.87 55.87 42 73.00 +13.4sSpdrSf&Sv s XSW .19e .2 ...q 80.00 60.30 6 80.18 +15.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.39 14 25.52 -4.0SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 65.91 135 86.99 +4.1tSpdAgBd n SPAB ... ... ... 28.84 27.73 1449 27.75 -3.4SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 74 55.07 -2.1SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 433 91.48 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.62 50 34.19 -6.6SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.23 38 58.29 -1.9SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 5625 62.99 +7.0Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 2 117.54 +2.4SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3080 44.75 -1.0SpdNuBMu s TFI ... ... ...q 49.42 47.52 451 47.84 -2.3SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 529 39.15 -10.0SpdrOGEx XOP .73e 1.8 ...q 41.01 28.96 44552 40.67 +9.4SpNuBST rs SHM ... ... ...q 48.95 47.51 486 47.65 -.5SpdrGendr SHE ... ... ... 75.63 65.01 3 70.04 -1.1SpdrOGEq XES .49e 2.8 ...q 19.29 12.90 1376 17.55 +2.5SpdR1KLVF ONEV ... ... ... 76.79 68.46 69.57 -4.1SpdrMetM XME .24e .7 ...q 39.62 27.86 1925 36.09 -.8SpdrR1KMo ONEO ... ... ... 77.42 67.47 6 72.10 -.9SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 68.05 -2.9SpdSPXHiD SPYD ... ... ...q 38.74 34.26 119 35.89 -4.2SpdrFosFFr SPYX ... ... ...q 69.64 56.97 5 64.54 -.4SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 2 89.15 -1.6SpdrUsaSt QUS .54e ... ...q 82.07 68.50 8 76.36 -1.2Spd SP600 SLY 3.97e 1.0 ... 139.70 117.23 15 138.75 +4.3SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 61.92 -.7SpdrSCap n SPSM ... ... ... 31.73 28.11 106 31.04 -1.5Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 71 19.16 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 4 91.18 -.2SPX Cp SPXC ... ... 14 33.93 23.41 206 32.83 +4.6SPX Flow n FLOW ... ... 41 54.92 31.10 156 43.04 -9.5SRC Eng SRCI ... ... 17 12.05 6.19 3128 11.88 +39.3STMicro STM .40 1.7 26 25.30 14.07 1948 23.26 +6.5SABESP SBS .39e 4.3 ... 11.96 8.15 1129 9.17 -12.2SabnR SBR 2.29m 4.9 22 50.00 36.80 15 46.60 +4.5SachemC n SACH .42 11.3 ... 5.10 3.30 1 3.71 -5.8SafeBulk SB .04 1.3 ... 4.00 1.76 240 3.20 -.9SafeBlk 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 22.65 -5.2SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 3 22.67 -3.6SafegdSci SFE ... ... ...dd 14.40 10.65 47 13.40 +19.6SafeInco n SAFE .60 3.4 ... 20.00 15.57 142 17.90 +1.7SagaComm SGA 1.20 3.2 4 51.70 36.10 4 37.90 -6.3SailptTch n SAIL ... ... ... 26.92 12.82 1088 24.94 +72.0StJoe JOE ... ... 55 20.00 16.75 470 18.05 sSalesforce CRM ... ... ...cc 128.87 83.55 4419 128.75 +25.9SalMidMLP SMM 1.30 13.1 ...q 13.73 8.53 361 9.96 -9.6SallyBty SBH ... ... 10 21.36 14.05 1812 14.97 -20.2SJuanB SJT .77e 11.1 15 10.54 6.04 182 6.93 -15.9SanchezEn SN ... ... ...dd 7.65 2.78 10915 3.06 -42.4SanchzM rs SNMP 1.80 14.7 ...dd 15.10 9.35 27 12.23 +10.2SandRidge SD ... ... ... 21.90 13.02 996 14.14 -32.9SandRMiss SDT .22e 21.7 1 1.57 .73 231 1.03 +24.7SandRMs2 SDR .21e 17.2 1 1.51 .74 700 1.25 +46.9SandRdgP PER .50e 20.1 5 3.10 1.80 1114 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.26 1182 4.78 -4.2Sano SNY 1.58e 4.1 ... 50.65 38.14 1060 38.66 -10.1SantCUSA SC .23e ... 6 19.25 11.12 1514 19.16 +2.9SantFn 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 1 25.68 SaratogaI SAR 2.00f 9.5 7 22.90 19.62 2 21.06 -5.9SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.66 -.5Sasol SSL 1.41e 4.0 ... 38.75 26.92 93 35.61 +4.1SaulCntr BFS 2.08 4.2 16 65.43 47.00 27 49.17 -20.4SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 23.79 4 24.63 -2.7MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 44 80.35 61.02 5944 69.54 +3.2SchndrNt n SNDR .24 .9 ... 30.00 17.69 576 27.87 -2.4SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 339 64.82 +.5SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 747 63.93 +.2SchwLCGr SCHG .63e .9 ...q 76.83 61.43 289 73.71 +4.2SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 220 52.81 -3.4SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 345 53.63 +.7SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 238 71.46 +2.5SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 890 27.54 -1.4Sch 1000 n SCHK ... ... ... 28.14 24.88 41 26.34 +.3SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 188 30.06 +1.3SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.68 136 36.24 +.8SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.51 284 30.74 +1.1SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 190 38.53 +1.7SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 324 36.76 -1.9SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 59 36.72 -1.5SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 667 48.18 -5.8SchwIntEq SCHF .71e 2.1 ...q 36.35 31.01 2093 34.24 +.5SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.28 314 50.37 -3.2SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 628 39.56 -4.9SchIntUSTr SCHR .86 1.7 ...q 54.67 51.84 130 51.90 -2.7SchSTUSTr SCHO .35 .7 ...q 50.57 49.59 318 49.61 -.8SchUSTips SCHP ... ... ...q 56.10 54.06 305 54.45 -1.8SchwIntSC SCHC .59e 1.6 ...q 39.15 32.48 154 37.00 +1.0Schwab SCHW .40 .7 32 58.11 37.63 6975 57.30 +11.5Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 29 26.07 -3.0Schwb pfD SCHWpD ... ... ... 27.90 25.49 62 26.13 -3.2SchwitMau SWM 1.72 3.9 15 48.06 36.26 158 43.95 -3.1SciApplic SAIC 1.24 1.4 25 88.49 60.21 190 87.86 +14.7ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 11 25.55 +.4ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 234 7.75 +4.7ScorpioTk STNG .04 1.4 ... 4.36 1.85 2032 2.77 -9.2ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 7 24.38 -1.9ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.45 +.1Scotts SMG 2.12 2.6 19 110.12 76.60 575 80.85 -24.4ScrippsEW SSP .05p ... 39 20.35 10.69 790 12.22 -21.8Sea Ltd n SE ... ... ... 15.73 10.22 532 10.39 -22.1SbdCp SEB 6.00 .2 13 4690.00 3247.00 0 3896.04 -11.7SeabGld g SA ... ... ... 13.70 9.50 173 10.60 -6.2SeacorHld CKH ... ... ...dd 59.00 31.90 164 55.13 +19.3SeacrMar SMHI ... ... ... 25.00 11.66 66 24.00 +105.1SeadrillLtd SDRL ... ... 1 .68 .15 2009 .27 +17.3Seadrill SDLP .40 12.2 ... 4.20 2.60 204 3.27 -10.7SealAir SEE .64 1.5 22 49.94 40.76 1215 44.09 -10.6sSeaspan SSW .50 5.7 13 8.64 5.02 1913 8.78 +30.1 Seaspn pfE SSWpE 2.06 8.1 ... 25.50 21.39 59 25.49 +2.7Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.93 25 25.45 -.4Seaspn pfD SSWpD 1.99 8.1 ... 25.20 20.76 12 24.60 -.1Seaspn pfH SSWpH ... ... ... 24.96 20.14 46 23.93 +1.2Seaspn pfG SSWpG ... ... ... 25.20 21.98 35 24.80 +2.0Seaspan n SSWA ... ... ... 24.58 23.15 21 23.65 -2.8SeaWorld SEAS ... ... ...dd 18.63 10.42 6298 16.99 +25.2SelEngS n WTTR ... ... ... 21.96 11.22 256 15.44 -15.4SelMedHld SEM ... ... 13 19.78 13.05 678 18.15 +2.8SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 12 25.13 -.2SemGroup SEMG 1.89 7.8 ...dd 33.90 20.20 929 24.20 -19.9SemiMfg SMI ... ... 20 9.14 4.49 236 6.67 -22.1SempraEn SRE 3.58f 3.4 20 122.98 100.63 3029 106.44 -.4Sempra pfA SREpA ... ... ... 104.97 96.15 168 98.52 -.7SendGrid n SEND ... ... ...cc 32.03 17.50 273 26.06 +8.7SensataT ST ... ... 20 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 269 69.35 -5.2SequansC SQNS ... ... ...dd 4.75 1.44 1764 1.65 -13.6Seritage n SRG 1.00 2.7 ... 50.00 34.07 187 36.99 -8.6Seritge pfA SRGpA 1.75 7.6 ... 24.52 20.02 29 23.10 -5.1ServiceCp SCI .68f 1.9 24 40.28 31.17 1094 36.31 -2.7sServiceMst SERV ... ... 32 55.57 36.34 587 54.78 +6.8ServcNow NOW ... ... ...dd 176.89 96.91 3129 176.03 +35.0Servotr SVT .30e 3.1 ...cc 12.80 8.50 2 9.61 -13.7sShakeShk n SHAK ... ... 96 58.98 30.12 2305 59.36 +37.4ShawCm g SJR 1.18 ... ... 23.44 18.50 499 19.82 -13.2ShellMidst SHLX 1.39f 6.4 17 32.43 19.42 679 21.90 -26.6Sherwin SHW 3.44f .9 29 435.15 326.68 487 377.94 -7.8ShinhanFn SHG ... ... ... 50.37 40.44 54 43.54 -6.2ShipFin SFL 1.40 9.7 12 15.98 12.30 709 14.45 -6.8Shopify n SHOP ... ... ...dd 154.82 81.00 2309 143.31 +41.9Shutterstk SSTK ... ... 38 52.78 29.85 162 45.43 +5.6tSibanyeG SBGL .14r 4.6 ... 8.32 3.12 4441 3.07 -36.8SiderurNac SID ... ... ... 3.55 1.76 3337 2.35 -4.1SierraMt n SMTS ... ... ... 3.00 2.13 108 2.77 +11.7Sifco SIF ... ... ...dd 8.00 5.00 1 5.72 -14.0SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 901 37.20 -34.2Silvrbow n SBOW ... ... ... 34.76 19.89 24 31.01 +4.3SlvrcpMt n SVM .02 ... ... 3.43 2.12 239 2.82 +7.6SimonProp SPG 7.80 4.9 21 173.02 145.78 2265 158.75 -7.6Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 1 68.10 -4.8SimpsnM SSD .88f 1.5 32 61.62 39.82 183 60.55 +5.5SinopcShg SHI ... ... ... 66.96 50.67 59 65.67 +15.2Siteone n SITE ... ... 68 80.56 47.42 186 73.70 -3.9SixFlags SIX 3.12 5.0 20 70.44 51.25 690 62.04 -6.8Skechers s SKX ... ... 15 43.08 22.64 3165 29.79 -21.3sSkyline SKY ... ... 28 27.26 5.07 156 26.94 +109.6Smart&Fnl SFS ... ... 19 13.95 4.45 872 4.95 -42.1sSmartsh n SMAR ... ... ... 20.00 18.06 210 20.73 +6.3Smith&N SNN .61e 1.7 62 40.41 33.72 657 35.62 +1.7SmithAO s AOS .72 1.1 35 68.39 52.90 847 62.98 +2.8Smucker SJM 3.12 2.8 15 134.12 99.57 1209 112.85 -9.2SnapInc A n SNAP 3.28 29.9 ... 21.94 10.51 35487 10.97 -24.9SnapOn SNA 3.28 2.2 15 185.47 140.83 496 147.90 -15.1SocCapH n IPOA ... ... ... 10.85 9.85 16 10.03 -.6SocCapH un IPOA/U ... ... ... 10.97 10.02 28 10.59 -.1SocQ&M SQM .99e 1.9 ... 64.20 32.38 764 52.85 -11.0Sogou n SOGO ... ... ...cc 14.69 7.91 875 8.77 -24.2Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 535 18.85 -12.0Solitario XPL ... ... ...dd .88 .39 58 .43 -28.7SonicAut SAH .24 1.2 11 22.75 15.95 72 20.50 +11.1SonocoP SON 1.56 3.0 26 55.77 46.55 302 52.29 -1.6SonyCp SNE ... ... ... 53.91 35.12 919 47.39 +5.4Sothebys BID .40 .7 18 57.95 42.78 523 55.42 +7.4SourcC SOR 1.00f 2.5 ...q 42.97 37.68 9 39.82 -2.3SoJerInd s SJI 1.12 3.5 28 37.55 25.96 1524 31.67 +1.4SthcrssEn SXE ... ... ...dd 4.44 1.44 98 1.59 -5.9SCEd pfB SCEpB 1.02 4.6 ... 25.00 20.36 22.30 -3.0SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 2 21.68 -8.6SCEd pfD SCEpD 1.08 5.0 ... 26.43 21.37 4 21.71 -9.9SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 2 23.89 -6.0SouthnCo SO 2.40f 5.4 49 53.51 42.38 5927 44.15 -8.2SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 66 25.97 -3.8SouthCo ef SOJB ... ... ... 26.25 23.71 47 24.53 -4.6SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 69 24.05 -5.5SthnCopper SCCO .23e .5 43 58.09 32.98 1035 51.07 +7.6SwstAirl LUV .50f 1.0 9 66.99 49.76 5995 52.33 -20.0SwtGas SWX 2.08 2.9 23 86.87 62.54 340 72.92 -9.4SwGA Fn SGB .44 2.0 16 24.00 18.50 1 21.48 -10.5SwstnEngy SWN ... ... 5 7.81 3.42 14797 4.16 -25.4SprkNtSE wi LOV ... ... ... 15.40 10.15 3 13.00 +2.8Sparton SPA ... ... 20 23.59 16.35 188 18.00 -21.9SpdFosFr n EFAX ... ... ... 77.82 67.00 1 73.04 +.2SpdDbShDu STOT ... ... ... 50.04 47.00 2 48.66 -1.5SpdEmFos EEMX ... ... ... 76.80 60.73 1 68.27 -2.2tSpdDbEMk EMTL ... ... ... 52.27 48.68 1 48.70 -3.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 1 15.00 +.8SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.82 -.1SpectraEP SEP 2.95f 9.2 9 46.47 31.16 488 32.13 -18.7SpectrmB SPB 1.68 2.3 13 138.45 60.13 935 71.70 -36.2SpeedM TRK .60 3.4 19 23.47 16.82 52 17.62 -6.6SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.95 +3.3SpinMedT n FFIU ... ... ... 25.15 24.21 0 24.28 -2.2Spire SR 2.25 3.2 19 82.85 60.09 1747 69.50 -7.5SpiritAero SPR .48f .6 19 105.20 51.85 1801 84.96 -2.6SpiritAir SAVE ... ... 15 56.89 30.32 829 36.77 -18.0SpiritRltC SRC .72 8.5 13 8.81 6.98 6967 8.44 -1.6SpiritR pfA SRCpA 1.50 7.3 ... 26.40 20.25 6 20.64 -16.9Spotify n SPOT ... ... ...dd 171.23 135.51 2456 150.64 +1.1SpragueRs SRLP 2.61 10.8 16 30.75 22.85 91 24.10 -.4Sprint S ... ... 3 9.02 4.81 18851 5.15 -12.6SprottSilv PSLV ... ... ...q 6.85 5.83 270 6.12 -3.5SprottGold PHYS ... ... ...q 11.15 9.83 290 10.69 +.9SprottPPP SPPP ... ... ... 9.91 7.44 22 8.67 -7.2SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.45 18007 53.32 +53.8STAG Indl STAG 1.39 5.4 35 28.95 22.42 1842 25.89 -5.3STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 23 25.00 -1.0STAG pfC STAGpC ... ... ... 27.74 24.76 13 25.30 -3.4StageStrs SSI .20 7.0 ...dd 3.18 1.45 88 2.87 +70.8SP Matls XLB .98e 1.7 ...q 64.17 51.35 3675 57.66 -4.7SP HlthC XLV 1.01e 1.3 ...q 91.79 74.45 9515 80.27 -2.9SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 8284 49.18 -13.6SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 6097 103.93 +5.3SP Engy XLE 2.04e 2.7 ...q 78.39 61.80 28601 74.53 +3.1SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 47674 27.64 -1.0SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 10337 73.26 -3.2SP Tech XLK .78e 1.1 ...q 71.34 54.25 14757 68.24 +6.7SpdrRESel XLRE ... ... ...q 34.02 29.17 1693 31.15 -5.4SP Util XLU 1.55e 3.1 ...q 57.23 47.37 23148 49.96 -5.2StdMotor SMP .84 1.9 25 54.73 40.56 124 44.10 -1.8Standex SXI .72 .8 20 110.00 84.30 33 95.60 -6.1StanBlkDk SWK 2.52 1.8 20 176.62 133.25 1339 140.85 -17.0StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 18 25.23 StanBlD un SWP ... ... ... 128.00 105.13 21 107.00 -12.8Stantec g STN .55f ... 17 29.25 22.25 4 25.10 -10.2StarGas SGU .47f 4.8 15 11.70 8.74 39 9.77 -9.1Starret SCX .40 5.8 22 9.75 5.80 5 6.85 -20.3Startek SRT ... ... 59 14.78 8.02 76 8.24 -17.4StarwdPT STWD 1.92 9.0 11 23.01 19.47 1951 21.38 +.1StateStr STT 1.68 1.7 17 114.27 79.28 1184 99.30 +1.7StateSt pfC STTpC ... ... ... 25.55 24.01 19 25.16 -.2StateSt pfD STTpD ... ... ... 28.96 26.10 20 26.54 -3.4StaStCp pfG STTpG ... ... ... 28.45 25.50 34 25.83 -4.8StateSt pfE STTpE ... ... ... 27.16 25.47 20 26.15 -1.2Statoil ASA STO .92e 3.6 ... 26.36 16.18 2733 25.80 +20.4SteelPtrs SPLP .38p ... 8 20.70 16.65 17.30 -11.5SteelPr pfA SPLPpA ... ... ... 22.74 19.76 4 19.90 -6.0Steelcse SCS .51 3.7 15 18.15 12.50 529 13.65 -10.2StellusCap SCM 1.36 10.7 10 14.48 11.07 65 12.66 -3.7Stepan SCL .82 1.2 17 92.97 68.09 103 69.08 -12.5sSteris plc STE 1.24 1.3 24 97.47 73.85 783 98.10 +12.2SterlingBc STL .28 1.2 14 26.50 21.00 2084 24.05 -2.2SterlBc pfA STLpA ... ... ... 26.74 25.65 12 25.87 -1.7StewInfo STC 1.20 2.9 28 47.37 34.48 124 41.78 -1.2StifelFin SF .40 .7 19 68.76 41.93 555 59.89 +.6Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 4 26.35 -2.7Stif 47 ef SFB ... ... ... 26.20 23.25 28 23.88 -4.2StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2StoneEng rs SGY ... ... ...dd 40.16 16.76 447 34.54 +7.4tStoneHEM EDF 2.16 14.9 ...q 17.31 14.50 170 14.51 -8.8StonHEmM EDI 1.81 13.2 ...q 16.79 13.37 72 13.72 -11.9StoneMor STON 1.32 22.3 ...dd 9.62 4.61 58 5.92 -9.8Stonerdg SRI ... ... 20 30.34 14.16 227 28.21 +23.4StoreCap STOR 1.24 4.8 23 26.58 19.65 1329 25.90 -.5StratALL36 GJT .29 1.4 ... 21.00 19.20 0 20.59 +2.9Strat D35 GJP .74 3.2 ... 23.69 21.80 22.80 -.6StratGS33 GJS .32 1.5 ... 21.52 19.10 0 20.90 +3.2StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 2 25.80 -.3StratPG34 GJR .27 1.2 ... 22.87 20.85 22.30 +1.3StratUSM GJH .64 6.5 ... 10.35 9.37 9.80 -2.5StratWMT GJO .22 .9 ... 22.90 21.72 1 22.90 +2.9Stryker SYK 1.88 1.1 28 172.99 132.44 1190 166.62 +7.6SturmRug RGR .92 1.6 20 68.80 43.00 430 57.70 +3.3SubPpne SPH 2.40 10.7 32 27.05 21.85 116 22.44 -7.3SumitMitsu SMFG ... ... ... 9.67 7.10 595 8.28 -4.7SummitHtl INN .72 4.9 14 19.39 12.77 584 14.77 -3.0SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 2 24.26 -4.8SumHP pfE INNpE ... ... ... 26.25 22.82 4 23.98 -6.6SumtMtls n SUM .29t ... 28 34.06 25.38 2190 29.86 -5.0SummitMP SMLP 2.30 15.8 61 24.75 13.10 246 14.60 -28.8SunCmts SUI 2.84f 3.0 95 96.08 80.12 265 94.13 +1.5SunLfFn g SLF 1.74 ... ... 44.50 32.22 557 40.82 -1.1SunCokeE SXC .99e ... 6 13.43 7.92 276 12.03 +.3SunCokeEn SXCP 1.60m 10.3 9 21.95 14.55 97 15.50 -11.2Suncor g SU 1.44 ... ... 38.96 27.96 5996 38.43 +4.7SunlOnl n STG ... ... ... 14.08 6.80 203 9.99 -10.0SunLink SSY ... ... ...dd 2.08 1.27 149 1.63 +2.5SunocoLP SUN 3.30 12.5 78 33.11 24.76 493 26.35 -7.2SunstnHtl SHO .20 1.2 19 17.46 14.09 4844 16.38 -.9SunstHt pfE SHOpE ... ... ... 27.22 24.65 7 25.34 -3.0SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.24 24.69 -4.5Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 2516 67.25 +4.1SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.1 ... 25.83 23.37 5 24.44 -.6SunTr pfE STIpE 1.47 6.0 ... 25.88 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 14 1.87 +27.2SupEnrgy SPN .32 2.9 ...dd 12.31 7.66 3186 11.15 +15.8SuperiorInd SUP .36 2.7 20 20.95 12.70 173 13.30 -10.4Supvalu rs SVU ... ... 8 29.12 13.60 2245 15.59 -27.8SuthrlAs n SLD 1.52 10.5 ... 16.20 13.55 58 14.45 -4.6SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 2 25.00 -2.5SwEBioFu23 FUE ... ... ... 8.47 6.45 0 6.97 -.5SwEGrain23 GRU ... ... ... 4.25 3.29 0 3.75 +12.2SwRCmETR RJN ... ... ... 3.72 1.87 0 3.10 +11.0SwRCmMTR RJZ ... ... ... 9.20 7.76 2 8.68 -2.8SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 48 6.34 +5.7SwERCmTR RJI ... ... ... 5.78 4.64 293 5.75 +6.5SwisHelv SWZ .64e .2 ...q 13.74 12.07 14 12.27 -3.8Switch n SWCH .14p ... ... 20.45 13.10 504 15.23 -16.3Synchrony SYF .60 1.8 12 40.59 26.15 5636 33.08 -14.3Synnex SNX 1.40 1.3 14 141.94 93.87 238 108.36 -20.3Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 6 25.65 -1.8sSynovusFn SNV 1.00f 1.9 19 53.69 40.08 881 53.37 +11.3SynthBiol SYN ... ... ...dd 1.05 .19 1031 .25 -51.0Sysco SYY 1.44 2.3 25 64.77 48.85 4493 62.74 +3.3 Systemax SYX .22 .7 29 34.91 15.28 75 30.55 -8.2T -TAL Educ s TAL ... ... ...cc 41.75 18.64 2227 39.35 +32.4TC PpLn TCP 2.60m 10.2 8 59.32 23.27 336 25.56 -51.9sTCF Fncl TCF .60 2.4 16 25.69 14.58 1210 25.44 +24.1TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 18 24.81 -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 35 5.44 -7.3TE Connect TEL 1.60 1.7 26 108.23 73.01 1812 92.92 -2.2THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.37 +.6THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.63 -1.1THLCSenL TSLF 1.32 7.5 ...q 18.53 16.30 31 17.64 +4.6TIM Part TSU .28e 1.3 ... 23.12 13.63 940 22.04 +14.1TJX TJX 1.56f 1.9 20 87.24 66.44 2493 82.58 +8.0TPG Pace n TPGE ... ... ... 10.38 9.67 194 10.26 +5.3TPG Pac n TPGH ... ... ... 9.90 9.67 232 9.84 +1.1TPG RE n TRTX 1.68f 8.3 49 20.70 18.22 103 20.12 +5.6TPG SpLnd TSLX 1.56 8.2 9 21.74 17.00 613 18.93 -4.4TableauA DATA ... ... ...dd 97.09 57.25 997 93.10 +34.5TahoeRes TAHO .24 4.9 ... 9.68 3.76 3546 4.92 +2.7TailorBr TLRD .72 2.3 17 31.76 9.40 693 31.44 +44.0Taiwan TWN ... ... ...q 22.25 18.95 10 19.97 -4.3TaiwSemi TSM .73e 1.9 18 46.57 34.31 8082 39.18 -1.2Takung n TKAT ... ... ... 7.55 1.88 1 2.22 -11.8TallgEGP n TEGP 1.95f 9.6 ...dd 28.94 17.14 341 20.41 -20.7TallgrsEn TEP 3.90f 9.4 11 52.84 34.37 133 41.45 -9.6TangerFac SKT 1.40f 6.7 10 27.88 19.86 1231 20.84 -21.4TanzRy g TRX ... ... ... .68 .24 236 .65 +133.8Tapestry TPR 1.35 3.0 28 55.50 38.70 2825 45.54 +3.0TargaRes TRGP 3.64 7.7 ... 52.14 39.59 2417 47.40 -2.1TargaR pfA NGLSpA 2.25 8.6 ... 28.10 25.82 8 26.23 -.9Target TGT 2.48 3.6 13 78.70 48.56 3816 69.42 +6.4TaroPhrm TARO ... ... 11 128.46 93.01 106 105.45 +.7Taseko TGB ... ... ... 2.46 1.05 501 1.17 -49.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 867 24.71 -25.3Taubmn TCO 2.62f 4.7 20 66.61 44.78 462 56.13 -14.2Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 2 23.91 -4.8Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 5 23.63 -6.3TaylorMH TMHC ... ... 15 28.42 19.68 1047 23.15 -5.4Team TISI ... ... ...dd 26.80 10.45 572 18.20 +22.1Technip FTI .13 ... 19 35.00 24.53 3484 32.70 +4.4TeckRes g TECK .16e ... ... 30.80 14.56 3344 25.49 -2.6Teekay TK .22 2.4 ...dd 10.90 5.14 503 9.04 -3.0TeekLNG TGP .56 3.1 ... 21.65 14.05 125 18.05 -10.4TeekLN pfA TGPpA 2.25 9.1 ... 26.36 24.20 8 24.66 -2.3TeekOffsh TOO .04m 1.4 ... 4.58 1.65 156 2.76 +16.9TeekOf pfA TOOpA 1.81 8.2 ... 24.49 12.69 4 22.04 -4.5TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 5 23.56 -5.2TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.30 12 24.80 -1.0TeekayTnk TNK .21 17.9 ... 2.20 1.08 477 1.17 -16.4Tegna TGNA .28 2.7 6 15.61 10.00 2448 10.54 -25.1sTejonRnch TRC ... ... ...cc 25.92 18.59 143 25.89 +24.7TeklaHlth HQH 1.92e 9.3 ...q 26.37 20.36 131 20.68 -8.3TeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.02 143 16.26 -7.2TeklaLfSci HQL 1.95e 10.7 ...q 22.24 18.01 40 18.29 -6.8TeklaWH n THW 1.40 11.0 ...q 15.39 12.47 174 12.75 -6.3TelInstEl TIK ... ... 43 6.35 2.05 109 3.00 +15.4Teladoc n TDOC ... ... ... 46.80 27.35 1894 45.30 +30.0Telaria n TLRA ... ... ...dd 5.30 3.42 291 4.12 +2.2TlcmArg TEO .71e 2.9 ... 40.19 22.39 679 24.70 -32.6TelItalia TI ... ... ... 11.28 7.57 116 9.97 +15.5TelItaliaA TI/A .30e 3.4 ... 9.60 6.27 29 8.74 +21.2Teledyne TDY ... ... 31 201.40 123.29 167 197.01 +8.8Teleex TFX 1.36 .5 33 288.78 191.40 241 267.71 +7.6TelefBrasil VIV .64e 4.8 15 17.33 13.06 4181 13.28 -10.5TelefEsp TEF 1.20e 12.1 ... 11.58 8.99 936 9.85 +1.8TelData TDS .64f 2.5 9 29.87 23.54 858 25.98 -6.5TelData45 TDI 1.66 6.6 ... 26.61 23.29 2 24.99 -2.2TelData 61 TDA 1.47 6.1 ... 25.64 23.11 5 24.01 -3.6TelData60 TDJ 1.75 6.9 ... 26.48 23.95 8 25.25 -.1TelData59 TDE 1.72 6.9 ... 26.21 24.26 4 25.10 -.8Telus gs TU 2.02 ... ... 38.50 32.94 247 35.47 -6.3TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.97 53 21.85 +1.6TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 53 15.69 -4.4tTmpEMI TEI .80a 7.3 ...q 11.98 10.93 158 10.90 -2.4TmpGlb GIM .30 4.7 ...q 6.77 6.29 241 6.34 -1.9TempurSly TPX ... ... 13 68.05 41.10 991 44.90 -28.4Tenaris TS .69e 1.8 ... 39.48 25.91 2222 38.85 +21.9sTenetHlth THC ... ... ...dd 32.17 12.25 2261 31.31 +106.5Tengsco TGC ... ... ...dd 1.19 .55 48 .77 -3.3Tennant TNC .84 1.2 ...cc 77.20 59.00 101 72.50 -.2Tenneco TEN 1.00 2.2 7 65.59 43.48 560 45.89 -21.6TVA 28 TVC .96 3.9 ... 25.97 24.58 10 24.88 -.9TVA 29 TVE .84 3.4 ... 26.98 24.65 5 24.69 -1.2Teradata TDC ... ... 24 42.84 27.05 1208 39.25 +2.1Teradyn TER .36f 1.0 28 50.68 29.68 3436 36.09 -13.8Terex TEX .40f 1.0 35 50.17 31.29 2560 39.86 -17.3Ternium TX 1.10e 2.8 12 42.43 24.60 353 39.34 +24.5TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.49 685 38.56 +10.0TetraTech TTI ... ... ...dd 4.54 1.85 1349 4.29 +.5TeucrCorn CORN ... ... ...q 20.05 16.53 79 18.32 +9.3TeucrSug CANE ... ... ...q 11.33 7.30 23 7.65 -21.8TeucrWht WEAT ... ... ...q 8.43 5.80 151 6.80 +13.3TeucrSoyb SOYB ... ... ...q 19.64 17.27 32 18.54 +3.7TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.00 +4.1TevaPhrm TEVA .73e 3.9 6 33.82 10.85 12597 18.90 -.3TexPacLd TPL .29f ... ...cc 677.15 279.33 30 643.88 +44.2Textainer TGH .96 5.6 ...dd 26.50 9.60 328 17.20 -20.0Textron TXT .08 .1 41 65.99 45.00 2290 64.90 +14.7Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 170.07 1073 208.07 +9.6Thermon THR ... ... 48 26.50 15.74 106 23.28 -1.6ThirdPtRe TPRE ... ... 7 17.10 11.90 288 13.40 -8.5ThomsonR TRI 1.38 3.6 16 48.61 38.22 1214 38.79 -11.0Thor Inds THO 1.48 1.5 12 161.48 87.96 2158 97.88 -35.13D Sys DDD ... ... 44 23.70 7.92 4134 11.03 +27.73M Co MMM 5.44f 2.7 30 259.77 191.44 3233 201.74 -14.3Tidwtr TDW 1.00 3.0 ...dd 35.70 .66 79 33.84 +38.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.7 10 20.72 15.96 227 19.62 -3.8Tiffany TIF 2.00 2.0 35 111.44 84.15 840 102.41 -1.5Tillys TLYS ... ... 27 16.57 8.42 88 11.14 -24.5TimeWarn TWX 1.61 1.7 15 103.90 85.88 4223 92.45 +1.1Timken TKR 1.12f 2.3 19 55.65 41.85 1057 48.15 -2.0TimknSteel TMST ... ... ...dd 20.24 12.48 299 17.41 +14.6Titan Intl TWI .02 .2 ...dd 14.53 7.97 241 11.67 -9.4TollBros TOL .44f 1.0 14 52.73 36.55 1536 43.61 -9.2Tompkins TMP 1.92 2.4 23 90.50 71.27 67 78.69 -3.3TootsieR TR .36b 1.3 26 37.48 27.45 65 28.25 -20.1sTopBuild n BLD ... ... 33 82.26 49.61 435 78.34 +3.4Torchmark TMK .64f .8 7 93.60 73.99 451 85.04 -6.3Trchmk pfC TMKpC ... ... ... 27.68 25.44 11 26.07 -2.6Toro Co s TTC .70 1.2 25 73.86 56.83 435 59.66 -8.5TorDBk gs TD 2.68f ... ... 61.06 45.18 1395 56.77 -3.1MonTNAPpl TPYP .45p ... ...q 24.31 20.22 36 22.37 -4.2TortWat n TBLU ... ... ... 30.84 24.91 1 28.86 -3.2TortEnInd NDP 1.75 14.0 ...q 16.20 10.70 93 12.53 -5.6TortEnInf TYG 2.62 9.1 ...q 34.87 24.24 130 28.72 -1.2TortMLP NTG 1.69 9.3 ...q 21.09 14.91 186 18.18 +3.5TortPplE TTP 1.63m 9.4 ...q 21.66 15.55 51 17.25 -8.2TortPw&E TPZ 1.65 8.9 ...q 23.17 17.51 8 18.61 -9.7Total SA TOT 2.71e 4.4 ... 63.39 48.15 1893 61.67 +11.6TotalSys TSS .52f .6 22 90.74 57.53 1354 87.31 +10.4TowerIntl TOWR .48 1.7 13 33.65 21.00 171 28.15 -7.9TownsqMda TSQ .30 4.2 9 11.63 6.28 128 7.07 -7.9Toyota TM ... ... ... 140.99 103.62 134 130.90 +2.9TrCda g TRP 2.76 6.4 16 51.85 39.16 1187 43.11 -11.4TransEntx TRXC ... ... ...dd 5.00 .45 1254 1.83 -5.2sTransUn n TRU ... ... 27 68.22 41.07 799 68.56 +24.7Trnsalta g TAC .23 ... ... 6.60 5.00 63 5.20 -12.6TrnsatlPet TAT ... ... ...dd 2.18 .58 52 1.58 +13.7TrnsRty TCI .20p ... ...dd 50.99 18.25 4 44.22 +41.2TransDigm TDG 24.00 ... 23 333.62 237.54 462 331.89 +20.9TrnsMont TLP 2.48f 6.7 15 47.45 33.98 41 36.83 -6.6Transocn RIG ... ... ...dd 12.75 7.20 14331 12.41 +16.2TrGasSur TGS ... ... ... 24.22 14.10 1033 16.33 -26.5Travelers TRV 3.08f 2.4 17 150.55 113.76 1221 128.66 -5.1Travelport TVPT .30 1.7 ... 18.06 12.10 784 17.27 +32.1TrecoraRs TREC ... ... 17 14.40 10.25 61 12.35 -8.5Tredgar TG .44 2.2 27 20.65 14.65 54 20.00 +4.2TreeHseF THS ... ... 14 85.99 36.35 875 45.04 -8.9sTrex TREX ... ... 36 120.40 61.57 1035 117.52 +8.4TriPointe TPH ... ... 14 19.55 12.11 680 17.65 -1.5TriContl TY 1.07e 4.0 ...q 28.32 22.63 45 26.71 -.9TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6TrianglCap TCAP 1.20 10.5 ... 18.50 8.91 221 11.42 +20.3Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 4 25.25 +.5TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 4 25.29 +.4TribMda A TRCO 1.00 2.8 69 43.71 34.81 1380 36.00 -15.2TrilogyMtl TMQ ... ... ...dd 1.64 .58 25 1.19 +9.2TrimShrk n TTAC ... ... ... 36.45 28.39 28 35.01 +3.8TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.26 +.3TriNetGrp TNET ... ... 34 52.98 30.21 323 52.56 +18.5Trinity TRN .52 1.6 7 38.25 25.05 2331 33.06 -11.7TrinityPlce TPHS ... ... ... 7.59 5.86 17 6.99 +.6Trinseo SA TSE 1.44 1.9 9 85.35 57.70 314 74.50 +2.6TrioTch TRT ... ... 17 8.47 4.05 10 5.59 -20.3TriplePtV TPVG 1.44 11.1 7 14.19 11.12 38 12.96 +2.1TripPt22 n TPVY ... ... ... 26.99 24.77 13 25.10 -3.0sTriple-S GTS ... ... 28 29.43 15.05 255 30.56 +23.0TritonInt n TRTN 2.08f 5.9 ... 43.85 24.85 545 34.99 -6.6TriumphGp TGI .16 .6 5 34.80 19.80 512 25.00 -8.1Tronox TROX .18 1.0 41 28.40 12.88 1287 17.33 -15.5TrueBlue TBI ... ... 15 29.50 19.30 335 24.55 -10.7Tsakos TNP .20 5.4 ... 5.27 3.11 248 3.71 -5.1TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 0 25.10 -.7Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 0 25.43 -.3Tsakos pfD TNPpD 2.19 8.6 ... 25.93 24.04 3 25.33 +2.3TsaksE p E TNPpE ... ... ... 25.89 24.58 11 25.43 +.8Tuppwre TUP 2.72 6.3 ...dd 73.61 40.78 662 43.43 -30.7tTurkcell TKC ... ... ... 11.29 7.38 581 7.41 -27.4TurnPtBr n TPB .16 .7 ... 22.99 14.45 48 21.61 +2.3TurqHillRs TRQ ... ... 27 3.59 2.44 2885 2.93 -14.6TutorPerini TPC ... ... 11 29.90 20.19 385 21.60 -14.822ndCentry XXII ... ... ...dd 4.44 1.30 2876 2.55 -8.9Twilio n TWLO ... ... ... 44.74 23.25 3102 44.35 +87.9Twitter TWTR ... ... ...dd 36.80 15.67 19556 31.85 +32.7TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 3 26.07 -4.4TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 11 25.00 -4.8TwoHrbI rs TWO 1.88 12.3 6 17.26 13.85 2014 15.28 -6.0TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 31 24.15 -3.7TylerTech TYL ... ... 52 230.82 160.12 217 223.88 +26.5Tyson TSN 1.20 1.8 13 84.65 57.20 2428 66.66 -17.8U -UBS 3xLCr WTIU ... ... ... 37.68 9.44 112 36.07 +53.2UBS 3xInvC WTID ... ... ... 49.24 8.10 30 8.44 -44.8VelDlyIn n EXIV ... ... ... 61.00 24.65 2 36.80 -24.0VelLngVS n EVIX ... ... ... 25.69 10.15 1 10.65 -11.2UBS FILCG FBGX ... ... ...q 264.15 161.21 1 239.50 +5.4UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 78.06 -8.7UBS Grp UBS .69e 4.3 ... 20.89 15.77 2231 15.98 -13.1UDR UDR 1.29f 3.6 22 40.71 32.88 1459 36.22 -6.0 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 8 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 47

UGI Corp UGI 1.04f 2.2 10 52.00 42.51 1170 48.35 +3.0UMH Prop UMH .72 5.1 27 17.90 11.38 300 14.16 -5.0UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 4 26.52 -2.9UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 2 25.40 -6.5UQM Tech UQM ... ... ...dd 1.79 .68 126 1.22 -12.2US FdsHl n USFD ... ... 25 35.75 25.43 4932 33.25 +4.1US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 48 95.20 56.50 46 91.45 +26.7US Silica SLCA .25 .8 41 41.79 23.75 1826 32.05 -1.6USA Cmp USAC 2.10 11.7 ...cc 19.33 14.30 169 17.99 +8.8Usaa USA Vl ULVM ... ... ... 55.24 48.81 3 51.22 -1.5Usaa SCVal USVM ... ... ... 53.15 47.00 3 51.92 +2.3USAA IntlVl UIVM ... ... ... 55.54 49.30 23 52.35 +1.8Usaa EMVl UEVM ... ... ... 56.13 48.97 2 50.35 -2.0Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.47 -1.2Usaa IntBd UITB ... ... ... 50.30 48.26 13 48.44 -3.5sUSANA s USNA ... ... 29 110.95 52.80 139 111.65 +50.8USCF Oil n USOU ... ... ... 69.68 22.66 27 66.85 +55.5USCF ShOil USOD ... ... ... 26.29 6.09 9 6.39 -43.5USCF shpei BUY ... ... ... 27.03 23.45 3 25.90 +2.3USCF shpen BUYN ... ... ... 27.42 23.45 0 26.41 +1.9USD Ptrs USDP 1.41f 12.8 ... 14.43 9.00 21 11.00 -2.2USG USG ... ... 23 42.14 25.60 2194 41.99 +8.9tUltrapar UGP .55e 3.7 ... 26.48 14.95 779 14.77 -35.0UndrArm s UAA ... ... 32 23.46 11.40 4471 18.32 +27.0UnAr C wi UA ... ... ... 21.81 10.36 3578 16.51 +23.9Uni UFI ... ... 15 39.21 27.11 83 30.80 -14.1UniFirst UNF .15 .1 24 176.15 134.65 87 169.30 +2.7UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1161 55.71 -1.1Unilever UL 1.48e 2.7 ... 60.13 50.74 785 54.73 -1.1UnionAc un LTN/U ... ... ... 10.30 10.00 2 10.24 +2.0UnionPac UNP 2.92f 2.1 10 143.05 101.06 3367 137.09 +2.2UniqueF n UFAB .60 6.5 11 12.21 7.05 52 9.25 +24.7Unisys UIS ... ... ...dd 13.90 6.90 340 11.90 +46.0Unit UNT ... ... 11 26.82 15.29 572 20.69 -6.0UtdContl UAL ... ... 10 83.04 56.51 2689 67.72 +.5UtdMicro UMC .09e 3.4 ... 2.73 1.96 170 2.65 +10.9UPS B UPS 3.64f 3.3 19 135.53 101.45 2803 111.27 -6.6UtdRentals URI ... ... 9 190.74 100.62 1498 159.33 -7.3USNatGas UNL ... ... ...q 11.27 8.54 0 8.91 -3.0US12MoOil USL ... ... ...q 24.80 15.45 115 24.51 +17.2USAntimny UAMY ... ... ... .47 .20 9 .23 -26.9US Bancrp USB 1.20 2.4 14 58.50 49.03 5813 50.33 -6.1US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 923.50 +4.0US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 23 22.78 +.9US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 283 27.64 -2.1US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 17 25.05 -.9US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 21.25 11.88 856 21.06 +16.4US Cellular USM ... ... 49 41.82 32.06 99 37.01 -1.6US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 7 25.20 -.2US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 7 25.56 -.6US Cell64 UZC 1.81 7.0 ... 27.50 24.55 17 25.80 -.5USCmdtyFd USCI ... ... ...q 44.61 36.98 180 44.27 +4.1USDslHtOil UHN ... ... ...q 20.68 12.90 1 20.54 +6.2US GasFd UGA ... ... ...q 34.33 22.30 18 33.87 +6.3USCoppFd CPER ... ... ...q 21.26 16.00 3 19.49 -7.5USAgriFd USAG ... ... ...q 17.98 15.87 16.82 +1.9US NGas rs UNG ... ... ...q 31.20 20.40 1957 22.33 US OilFd USO ... ... ...q 14.30 8.65 52830 14.06 +17.1US ShrtOil DNO ... ... ...q 81.00 47.15 21 47.88 -15.7USSteel X .20 .6 20 47.64 18.55 5941 34.60 -1.7UtdTech UTX 2.80 2.3 21 139.24 109.10 3056 121.79 -4.5UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2696 232.03 +5.2UNITIL UTL 1.46 3.0 25 52.84 40.92 45 48.16 +5.6Univar n UNVR ... ... ...cc 32.17 25.79 1451 27.36 -11.6UnvslCp UVV 2.20 4.6 36 73.40 45.95 115 47.65 -9.2UnvHR UHT 2.64 4.3 36 84.90 53.00 37 61.87 -17.6UnivHlthS UHS .40 .3 15 128.15 95.26 831 115.95 +2.3Univ Insur UVE .69a 2.1 11 33.95 15.08 190 33.35 +21.9sUnvSecInst UUU ... ... ...dd 3.20 1.15 3010 2.00 +17.6UnivTInst UTI .08 2.6 ...dd 3.80 2.21 4 3.06 +27.5tUnumGrp UNM .92 2.4 2 58.73 38.75 5013 38.25 -30.3Ur-Energy URG ... ... 74 .79 .50 166 .74 +7.9UraniumEn UEC ... ... ...dd 2.00 .96 790 1.56 -11.9UrbnEdg n UE .88 4.2 25 26.19 19.51 1306 20.89 -18.0UrstdBid UBP 1.06f 6.3 17 18.92 15.36 2 16.86 -.5UrsBidA UBA 1.08f 5.3 16 23.94 17.20 43 20.56 -5.4UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.81 25.15 -4.3tUrstBid pfH UBPpH 1.56 6.6 ... 26.88 23.59 5 23.50 -10.1V -VF Corp VFC 1.84 2.4 41 84.38 51.22 1975 77.28 +4.4VICI Pr n VICI ... ... ... 21.33 17.58 3328 18.41 -11.9VOC EnTr VOC .47e 10.0 10 6.66 3.15 45 4.68 -20.9sVaalcoE EGY ... ... ... 1.25 .68 5210 1.57 +125.3VailRsrt MTN 5.88 2.6 48 237.77 197.29 277 228.55 +7.6Vale SA VALE .29e 2.1 13 14.67 7.47 24388 13.74 +12.3ValeantPh VRX ... ... 5 24.43 10.94 53877 19.77 -4.9ValeroE VLO 3.20 2.8 30 115.48 60.69 6073 113.19 +23.2ValeroEPt VLP 2.03f 5.3 14 48.66 33.25 82 38.25 -14.0Valhi VHI .08 1.0 77 9.24 2.13 223 8.42 +36.5Validus VR 1.52 2.2 15 67.80 41.15 557 67.61 +44.1Validus pfA VRpA ... ... ... 26.12 24.12 7 25.25 -2.6Validus pfB VRpB ... ... ... 26.23 24.15 62 24.98 -2.5VlyNBcp VLY .44 3.4 22 13.38 10.61 1896 12.76 +13.7VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 9 26.55 -4.3VlyBcp pfB VLYpB ... ... ... 27.32 24.99 3 25.77 -2.6Valmont VMI 1.50 1.0 21 176.35 137.90 105 143.85 -13.3Valvoline n VVV .30 1.4 ... 25.63 19.86 1532 21.30 -15.0VanEMGold OUNZ ... ... ...q 13.44 11.93 76 12.94 +.7VanEGold GDX .06e .3 ...q 25.58 20.84 34753 22.68 -2.4VnE LgFl n LFEQ ... ... ... 28.49 24.98 7 26.12 -.7VanE Grn n GRNB ... ... ... 27.50 25.57 1 26.15 -3.1VnEkSteel SLX .40e .8 ...q 51.91 35.03 26 48.80 +6.4MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 6 22.32 -4.4VanE Env EVX .53e .6 ...q 91.16 76.33 87.01 +.1VanE 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 23.33 67 23.30 -4.8VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 374 31.16 -.1VanE ChiBd CBON .68e ... ...q 24.34 21.60 23.84 +5.0VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 21 24.31 +.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 10191 21.08 -.6VanE BDC BIZD 1.47e 9.0 ...q 18.41 15.39 30 16.39 -1.3VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 126 19.02 -3.3VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 387 29.00 -3.2tVanE IntHY IHY 1.26 5.1 ...q 26.20 24.86 77 24.81 -3.2VanE Reit MORT 2.36e 8.2 ...q 25.41 21.20 37 22.91 -4.8VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 11 25.05 -5.9tVanE EmM EMAG .92 4.4 ...q 22.45 21.08 1 20.79 -4.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 136 25.32 +.2tVanE EMBd EMLC .98 5.4 ...q 19.91 18.25 8709 18.04 -5.0VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 1 61.20 +.1VEckMun PRB .15e .6 ...q 24.71 24.08 1 24.34 +.2VnEkSMu SMB .20 1.2 ...q 17.67 17.05 85 17.16 -.5VanE LgMu MLN .62 3.2 ...q 20.43 19.41 32 19.67 -3.2VanEIntMu ITM .54 2.3 ...q 24.33 23.25 325 23.42 -2.7VnEkHiInInf YMLI 1.20 9.8 ...q 15.68 11.07 8 12.30 -8.4VanE GenDr GNRX ... ... ... 26.68 20.60 0 23.79 -2.1VanE OilR CRAK ... ... ...q 32.77 22.33 16 32.42 +5.6V IntMoat MOTI ... ... ...q 36.88 32.27 9 34.20 +.2VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 3 51.00 +4.0VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.61 +1.9VanEChAMC CNXT ... ... ...q 37.10 28.79 5 34.37 -.7VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 6 30.14 -.8VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 79 41.62 -2.0VanE UncOG FRAK .06e .4 ...q 17.10 12.59 22 16.68 +6.5VnEkSemi SMH .58e .6 ...q 114.55 80.92 3803 102.05 +4.3VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 4 94.41 +3.3VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 54 62.11 +.8VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 7222 27.59 +5.9VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 2 37.52 -8.5VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 44 27.19 -9.6VEckChina PEK 1.41e 1.1 ...q 54.26 38.13 1 46.97 -2.7VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 44 56.98 -16.0 VanE Egyp EGPT ... ... ...q 40.97 26.30 109 39.49 +20.8tVEckPoland PLND .29e 1.7 ...q 21.80 17.28 5 17.27 -12.6VanE JrGld GDXJ ... ... ...q 37.76 29.84 8450 33.41 -2.1VanE Coal KOL .13 .8 ... 18.49 12.48 26 15.39 -4.0VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 207 18.03 +.8VanEBrzSC BRF ... ... ...q 26.12 17.43 12 21.66 -7.6tVanEIndo IDX .25e 1.2 ...q 26.90 21.50 36 21.27 -14.4VanENatRs HAP .64e 1.7 ...q 39.67 32.28 4 36.95 -.5VanE VAfr AFK .53e 2.1 ...q 27.39 21.02 5 25.24 +1.5VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 3 47.46 +1.7VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 132 87.78 -7.7tVangIntBd BIV 2.17a 2.7 ...q 85.85 80.38 551 80.44 -4.0VangSTBd BSV 1.08e 1.2 ...q 80.25 77.95 689 78.00 -1.4VangTotBd BND 2.06e 2.3 ...q 82.71 78.69 1381 78.78 -3.4VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 66 111.05 -8.2VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 116 115.49 +3.7VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 46 74.13 -3.0VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 745 82.50 -3.7VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 125 114.61 +2.6VangGrth VUG 1.38e .9 ...q 152.38 123.95 616 145.69 +3.6VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 221 122.74 +.1VangMidC VO 1.76e 1.1 ...q 164.17 138.25 242 155.36 +.4VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 514 151.17 +2.3VangSCG VBK 1.19e .7 ...q 172.17 140.10 107 169.72 +5.5VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 130 132.45 -.2VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 1357 137.78 +.4VangValu VTV 2.05e 2.0 ...q 113.46 93.39 897 103.26 -2.9VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 1924 245.16 -.1VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 128 109.52 -1.8VangMCGr VOT .82e .6 ...q 136.45 114.04 90 131.55 +3.0VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 4312 77.42 -6.7VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 426 100.02 -2.0VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 138 119.93 +.6VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.35 2331 54.62 -.2VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 8755 45.31 -1.3VangPacif VPL 1.37e 1.9 ...q 77.96 64.00 133 73.38 +.7VangEur VGK 1.71e 2.9 ...q 63.60 54.60 2595 59.45 +.5VangTEBd VTEB .28e ... ...q 52.07 50.36 610 50.70 -1.9Vang500Gr VOOG 1.62e 1.1 ...q 149.28 119.89 33 142.38 +4.0Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 10 105.42 -4.1VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 8 135.53 +2.4VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 7 154.59 +5.9VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 33 145.68 +4.5VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 8 120.94 -.7VanMC400G IVOG 1.16e .8 ...q 142.23 117.22 16 136.58 +2.6VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 19 128.97 +.8VangFTSE VEA 1.10e 2.4 ...q 47.89 40.78 6714 44.96 +.2VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 77 162.37 +4.1VangCnS VDC 3.69e 2.9 ...q 151.29 126.78 120 128.05 -12.3VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 369 102.82 +3.9VangFncl VFH .90e 1.3 ...q 75.48 58.40 590 69.83 -.3VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 412 152.30 -1.2VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 72 137.76 -3.2VangInfT VGT 1.61e .9 ...q 186.36 139.30 638 179.09 +8.7VangMat VAW 2.12e 1.6 ...q 144.65 116.44 80 130.88 -4.3VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 113 111.66 -4.2VangTel VOX 3.14e 3.8 ...q 96.48 81.68 139 82.46 -9.5VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 93.60 724 116.97 +5.2VectorGp VGR 1.60b 8.1 24 23.14 18.70 357 19.71 -11.9Vectren VVC 1.80 2.6 27 70.76 57.48 1704 70.12 +7.8Vectrus VEC ... ... 16 41.48 25.17 86 35.33 +14.5VedantaLtd VEDL 1.20e 7.1 ... 21.99 13.85 372 16.94 -18.7VeevaSys VEEV ... ... 90 78.28 52.17 668 73.77 +33.4VenatorM n VNTR ... ... ... 26.90 17.03 413 17.38 -21.4Ventas VTR 3.16 6.0 15 72.36 46.55 2359 52.84 -11.9VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 8 25.05 -.4Vereit VER .55 8.0 ...cc 8.75 6.52 8508 6.91 -11.3Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 48 25.15 -1.6VeriFone PAY ... ... 18 23.14 14.90 935 23.00 +29.9Veritiv VRTV ... ... ...cc 46.10 20.35 407 30.85 +6.7VerizonCm VZ 2.36 5.0 6 54.77 42.80 16715 47.02 -11.2VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 29 25.77 -2.3VermilnE g VET 2.03 ... ... 40.59 29.91 191 34.27 -5.6Verso Cp VRS ... ... ... 19.75 3.17 330 18.23 +3.8Versum VSM .24f .6 ... 42.74 29.77 880 37.15 -1.8ViadCorp VVI .40 .8 25 61.85 42.05 104 50.75 -8.4Vicon VII ... ... ...dd .76 .30 26 .39 -1.8VictSCHiD CSB .60e ... ...q 45.62 39.12 3 43.75 -1.9VinaConc VCO .66e 1.5 ... 47.99 30.43 32 44.50 +20.3VinceHlg rs VNCE ... ... 3 9.52 3.06 18 8.93 +44.3Vipshop VIPS ... ... 33 19.14 7.79 4999 15.98 +36.3VirnetX VHC ... ... ...dd 8.75 2.10 1273 2.70 -27.0VirDynCr n BLHY ... ... ... 25.49 24.36 8 24.45 -1.4VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.8 ...q 14.18 10.74 91 11.07 -17.4VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 87 15.22 -13.0sVisa s V .84 .6 43 129.52 91.36 5043 129.90 +13.9VishayInt VSH .34f 1.7 ...dd 23.85 15.90 2809 20.25 -2.4VishayPrc VPG ... ... 29 33.45 16.55 137 31.10 +23.7VistaGold VGZ ... ... ...dd 1.00 .60 37 .73 +3.6VistaOutd n VSTO ... ... ...dd 25.07 12.36 1508 13.45 -7.7VistraEn n VST ... ... ... 24.39 14.50 6073 23.17 +26.5VitaminSh VSI ... ... 5 13.10 2.95 658 4.55 +3.4VivintSolar VSLR ... ... 8 6.10 2.65 334 4.00 -1.2VMware VMW ... ... 68 165.00 85.45 1316 136.50 +8.9VoceraCm VCRA ... ... ...dd 32.23 22.43 90 26.22 -13.2tVolarisAv VLRS ... ... ... 16.00 5.54 677 5.71 -28.8VolitionRX VNRX ... ... ... 4.00 1.85 835 2.41 -18.0VoltInfoSci VISI ... ... ...dd 6.10 2.16 4 2.65 -30.3sVonage VG ... ... ...dd 11.81 6.28 2754 11.50 +13.1Vornado VNO 2.52 3.6 25 80.92 64.14 809 69.45 -11.2Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 21 24.23 -4.1Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 31 23.00 -7.6Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 40 21.97 -12.5Voxeljet VJET ... ... ... 6.37 3.07 33 3.41 -25.4VoyaAsPcD IAE 1.02 10.0 ...q 11.38 9.75 11 10.19 -2.8VoyaEmHi IHD .92 10.0 ...q 9.86 8.47 28 9.18 +3.1VoyaFincl VOYA .04 .1 19 54.87 33.53 1429 52.09 +5.3VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.41 48 11.12 -2.7VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 257 7.22 -6.8VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 79 15.17 -10.0VoyaIntHD IID .83 12.2 ...q 7.94 6.69 38 6.80 -9.8VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 168 5.17 +2.0VoyaNatRs IRR .81 13.1 ...q 7.00 5.63 44 6.15 -1.8VulcanM VMC 1.12f .9 27 141.20 108.17 2040 126.73 -1.3W -W&T Off WTI .40 5.5 12 7.35 1.81 5904 7.22 +118.1WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 23.99 -4.6WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.08 -8.6WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 4 22.17 -.9WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 23.58 -3.8WBI LCTG WBIE .19e .7 ...q 28.05 23.50 6 25.63 -1.6WBI LCTV WBIF .22e .8 ...q 30.46 24.92 5 27.73 -4.1WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 5 25.18 -2.6WBI LCTS WBIL .04e .2 ...q 29.15 24.20 4 26.17 -4.6WBI PwFact WBIY ... ... ... 27.90 22.34 4 25.95 -2.4WBITacRot WBIR ... ... ... 26.78 23.65 3 25.12 -1.3tWBI TacInc WBII .26e 1.1 ...q 25.76 23.96 13 23.90 -5.8WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 25 23.89 -4.2WEC Engy WEC 2.21 3.6 20 70.09 58.92 1977 62.13 -6.5WEX Inc WEX ... ... 33 172.19 97.68 477 170.23 +20.5WGL Hold WGL 2.06f 2.4 17 88.34 80.91 348 87.65 +2.1WNS Hldg WNS ... ... 27 49.85 31.47 247 48.93 +21.9WP Carey WPC 4.06f 6.2 18 72.41 59.23 615 65.54 -4.9WPP plc WPP 3.91e 4.6 ... 112.60 76.68 130 84.85 -6.3sWPX Engy WPX ... ... ...dd 18.50 8.39 9577 18.58 +32.1sWPX pfA WPXp 1.56 2.0 ... 76.75 42.50 12 76.69 +24.0Wabash WNC .30 1.5 14 26.54 18.25 509 20.00 -7.8WABCO WBC ... ... 18 162.20 114.53 318 130.53 -9.0Wabtec WAB .48 .5 28 93.81 69.20 1120 92.08 +13.1WaddellR WDR 1.00m 5.4 13 23.82 16.32 787 18.66 -16.5WageWrks WAGE ... ... 29 74.40 38.40 479 41.40 -33.2WalMart WMT 2.08f 2.4 19 109.98 73.13 6535 85.74 -13.2WalkerDun WD ... ... 8 61.44 42.66 193 55.05 +15.9WarrMet n HCC .20 ... ... 28.25 7.40 4554 24.98 +26.7 WashPrGp WPG 1.00 14.6 19 9.79 5.40 2070 6.86 -3.7WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 6 21.71 -11.8WashPr pfI WPGpI 1.72 8.7 ... 26.17 19.11 26 19.80 -20.1WREIT WRE 1.20 4.1 28 33.96 24.92 297 29.25 -6.0WasteCon s WCN .56 ... 40 75.01 60.35 467 74.80 +5.4WsteMInc WM 1.85f 2.2 18 89.73 70.09 1423 83.07 -3.7Waters WAT ... ... 29 220.20 171.32 558 192.27 -.5Watsco WSO 5.80f 3.3 33 192.94 136.14 219 175.80 +3.4WatscoB WSO/B 5.00f 2.9 36 191.01 142.00 0 175.00 +3.6WattsWtr WTS .84f 1.1 26 84.25 59.15 143 76.80 +1.1Wayfair W ... ... ...dd 100.14 55.33 1829 84.53 +5.3WeathfIntl WFT ... ... ...dd 5.48 2.07 39008 3.27 -21.6sWebsterFn WBS 1.32f 2.1 22 62.68 44.04 280 62.66 +11.6WtWatch WTW ... ... 63 77.19 23.15 2267 69.53 +57.0WeinRlt WRI 1.58f 5.8 10 33.83 25.67 458 27.41 -16.6WeisMk WMK 1.20 2.6 22 58.75 31.26 143 45.60 +10.2Welbilt WBT ... ... ... 23.77 18.34 1546 19.04 -19.0Wellcare WCG ... ... 25 221.75 162.25 306 214.94 +6.9WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 68 26.00 +1.4WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1256.66 6 1283.00 -2.1WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 51 24.46 -2.6WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 35 24.47 -2.6WellsF pfP WFCpP 1.31 5.3 ... 25.71 23.69 39 24.58 -2.4WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 69 25.91 -4.0WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 24 27.59 -3.6WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 44 25.58 -3.3WellsFargo WFC 1.56 2.9 12 66.31 49.27 20763 53.19 -12.3WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 114 24.82 -4.3WellsF pfX WFCpX ... ... ... 26.16 24.15 95 24.67 -3.4WellsF pfW WFCpW ... ... ... 26.65 24.32 76 25.01 -3.8WellsF pfV WFCpV ... ... ... 26.82 25.00 78 25.88 -3.5EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.57 153 5.80 -2.2WFAdvInco EAD .82 10.1 ...q 8.97 7.80 151 8.08 -3.8WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 84 12.96 -.8WFREI pf WFEpA 1.59 6.1 ... 27.40 25.20 34 25.86 -2.4WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 15 12.40 -6.1Welltower WELL 1.68e 3.0 13 78.17 49.58 2928 55.14 -13.5Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 5 57.16 -4.5WescoAir WAIR ... ... ...dd 11.30 6.05 1156 10.25 +38.5Wesco Intl WCC ... ... 18 69.35 48.95 572 60.15 -11.7WestPhrm WST .56 .6 37 103.36 80.02 213 87.62 -11.2WestarEn WR 1.60 3.0 23 57.32 47.06 854 53.19 +.7WstnAlliB WAL ... ... 18 62.49 44.64 520 60.50 +6.9WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 6 25.64 -2.2WstACpLn TLI .87 8.3 ...q 11.69 10.30 15 10.49 -.3tWAstEMkt EMD .84 6.1 ...q 16.16 13.77 675 13.67 -12.1WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 23 16.61 -7.7WAstGlbHi EHI 1.16 12.3 ...q 10.40 9.25 82 9.39 -8.1WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 200 6.56 -5.9WAHiInOp HIO .43 8.8 ...q 5.23 4.76 277 4.86 -4.1WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 30 14.77 -2.3WstnAsst PAI .69 5.0 ...q 17.37 13.32 17 13.93 -12.0WstnAsInt SBI .48 5.5 ...q 9.98 8.58 20 8.74 -6.1WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 14 21.11 -7.7WAMgdMu MMU .78 6.1 ...q 14.60 12.74 56 12.88 -8.6WstAstMtg WMC 1.24e 12.4 8 10.95 8.54 388 10.00 +.5WAMtDOp DMO 2.82a 11.4 ...q 27.29 22.88 22 24.82 +.6WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 21 21.62 +3.5WstAMunHi MHF .34 4.7 ...q 8.05 7.08 68 7.19 -2.8WAMunPrt MNP .87 6.1 ...q 16.26 13.94 11 14.17 -7.0WAstBdF WEA 1.08 8.5 ...q 14.40 12.69 19 12.72 -7.9WstAVari GFY .93 5.5 ...q 17.79 16.50 1 16.89 -2.8WAstInfSc WIA .38 3.3 ...q 12.10 11.10 26 11.49 -2.5WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 72 11.36 -.5WstC&G gs WRN ... ... ... 1.44 .71 67 .80 -20.8WstnGasEq WGP 2.19f 6.3 22 45.99 31.63 323 35.08 -5.6WstnGasPt WES 3.74f 7.5 41 58.48 40.44 684 49.88 +3.7WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 11 22.21 18.38 3880 19.72 +3.7WestlkChm WLK 1.59f 1.5 11 121.30 59.58 729 108.50 +1.8WestlkCLP WLKP 1.55 7.0 16 25.65 21.10 31 22.10 -11.4WestmRs s WMLP .46m 38.5 ...dd 4.60 .98 22 1.20 -57.0WestpacBk WBK 1.52e 6.9 ... 26.38 21.13 261 22.14 -9.2WestRck WRK 1.72 2.9 18 71.55 51.22 2599 60.11 -4.9WestwdH WHG 2.72 4.7 12 71.00 52.66 10 57.91 -12.5Weyerhsr WY 1.28f 3.5 32 37.89 30.95 5987 36.39 +3.2WheatPr g WPM .26e ... 27 22.72 18.32 1339 21.44 -3.1Whrlpl WHR 4.60f 3.0 32 202.99 145.59 722 153.98 -8.7WhtMtIns WTM 1.00 .1 59 903.26 786.23 84 874.00 +2.7WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.9 29 15.15 10.06 528 11.49 -20.3WhitngPet rs WLL ... ... ...dd 46.96 15.88 7411 46.34 +75.0WidOpW n WOW ... ... ... 17.89 6.03 141 6.50 -38.5WidePoint WYY ... ... ...dd .73 .40 67 .53 -19.2WildhRs n WRD ... ... ... 27.84 10.36 817 27.17 +47.6WileyJA JW/A 1.20 1.8 22 68.40 49.50 195 66.85 +1.7WileyJB JW/B 1.20 1.8 22 68.00 49.83 66.86 +1.8WLyonHm WLH ... ... 15 32.95 18.85 820 28.91 -.6WmsCos WMB 1.36f 5.2 10 33.67 24.00 6734 26.12 -14.3WillmsPtrs WPZ 2.46f 6.7 43 44.06 32.74 843 36.67 -5.4WmsSon WSM 1.72f 3.5 14 56.38 42.68 1442 48.95 -5.3Winnbgo WGO .40 1.1 14 58.65 24.15 923 35.00 -37.1Wipro s WIT .03e .6 ... 6.40 4.54 1528 4.66 -14.8WirelessT WTT ... ... ...dd 2.64 1.35 3 2.35 -3.3WT IntQua IQDG ... ... ... 32.75 27.93 17 30.80 +.4WT ST HiYl SFHY ... ... ... 50.91 48.47 0 49.42 +.8WT ShTr n SFIG ... ... ... 49.88 48.58 48.63 -1.4WT HiYld n WHFY ... ... ... 52.27 48.87 49.40 -1.9WT Corp n WFIG ... ... ... 50.34 47.40 47.73 -4.5WT EmMDv DVEM ... ... ... 36.70 29.36 7 33.34 +.4WT G exMx XMX ... ... ... 31.68 26.49 5 29.70 +.2WT DyCEu DDEZ ... ... ... 33.88 29.43 5 32.25 +2.4WT DyInEq DDWM ... ... ... 32.00 28.25 1067 30.69 +.5WT DyInSm DDLS ... ... ... 34.74 29.59 33.28 -.7WT DynCJp DDJP ... ... ... 31.29 27.00 29.36 -1.7WTBearEq DYB ... ... ...q 26.34 24.64 3 25.68 -1.5WT LgSEq DYLS ... ... ...q 34.53 28.70 5 32.30 -.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 25.71 -1.9WT GlSmC GSD ... ... ... 35.24 30.06 32.46 -1.8WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.09 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.43 36 48.51 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 11 32.33 +4.0WT PutStr PUTW ... ... ... 30.04 26.65 11 29.01 -.2WT EMexSt XSOE .77e 2.5 ...q 35.10 25.60 37 31.08 -2.4WT JpDvG JHDG ... ... ...q 30.34 25.50 1 28.54 -1.5WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 36 32.07 +1.2WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 11 26.65 -1.1WTFltRtTr USFR ... ... ...q 27.90 24.96 89 25.11 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 66.99 60.26 749 66.31 +4.1WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.30 1 44.81 -1.9tWTEmLDbt ELD 1.74 4.8 ...q 40.08 36.85 73 36.61 -4.8WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 0 25.24 +.8WisYldEn n SHAG ... ... ... 52.53 48.75 0 48.84 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 1 28.25 +1.7GrnHCmdty GCC ... ... ...q 19.78 17.92 12 19.54 +1.7WT Diefa DWM .74e 1.3 ...q 59.63 51.45 153 55.97 +.3WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.49 7 44.20 -.4WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 8 84.56 -4.3WTEurEq DEW 1.75e 3.8 ...q 51.17 44.65 2 46.50 -4.1WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 68 71.13 +.8WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 18 67.94 -6.7WTIntD exF DOO 2.01e 4.5 ...q 46.39 40.29 5 44.28 +2.0WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 18 50.74 +.2WTIntMC DIM 1.53e 2.2 ...q 73.72 62.82 15 69.98 +1.4WTIntSC DLS 1.16e 1.5 ...q 81.62 68.16 69 76.88 +.1WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 0 58.62 -1.0WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.31 111 81.89 +1.8WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 1087 57.39 -3.3WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 70 88.49 -3.9WT MCD s DON ... ... ...q 36.59 31.43 113 34.55 -2.1WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 1 56.13 -5.7WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 64.21 1 69.62 -.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 44 18.83 10.39 3 13.30 -9.2AAON AAON .26 .9 32 40.25 29.05 274 30.50 -16.9AC Immun n ACIU ... ... ... 13.91 6.03 12 10.13 -20.9ACI Wwde ACIW ... ... ...cc 26.37 20.23 522 23.50 +3.7ACM Rsc n ACMR ... ... ... 15.60 4.74 78 11.54 +119.8sACNB Cp ACNB .92f 2.9 17 31.60 24.45 11 31.65 +7.1AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 3475 18.80 -6.9AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 4 25.57 -1.0AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 19 25.34 -1.5ALJ Reg n ALJJ ... ... ... 3.78 1.82 2 2.15 -31.7AMAG Ph AMAG ... ... ...dd 22.25 11.93 1168 21.80 +64.5AMC Net AMCX ... ... 11 67.44 46.89 518 52.78 -2.4ANGI Hme ANGI ... ... ... 15.77 10.24 780 14.06 +34.4ANI Ph h ANIP ... ... 26 74.70 42.23 69 61.11 -5.2ARC Grp ARCW ... ... ...dd 4.00 1.80 9 2.55 +21.4ARCAbio rs ABIO ... ... ...dd 2.71 .45 120 .53 -61.0ARMO Bi n ARMO ... ... ... 57.19 25.10 441 29.22 -1.7ASLAN n ASLN ... ... ... 6.45 5.08 186 6.27 +11.8ASML Hld ASML 1.71e .9 39 216.00 126.03 841 193.87 +11.5ASV Hld n ASV ... ... ... 10.80 6.45 10 7.62 -24.9ATA Inc ATAI .41e 7.7 ...dd 6.62 3.04 4 5.32 +15.1ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 80 51.98 -5.9AV Homes AVHI ... ... 5 20.50 14.65 98 18.00 +8.1AXT Inc AXTI ... ... 21 10.75 5.80 152 6.50 -25.3Abaxis ABAX .72f 1.1 58 78.53 43.66 149 68.27 +37.9AbeonaTh ABEO ... ... ...dd 22.75 4.55 284 19.20 +21.1Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 121 2.84 -35.4Abiomed ABMD ... ... ...cc 354.40 129.55 476 347.38 +85.4Ablynx n ABLX ... ... ... 55.29 17.75 4 53.34 +113.4Abraxas AXAS ... ... 72 2.99 1.45 2291 2.87 +16.7AcaciaC n ACIA ... ... 35 50.10 24.72 850 30.97 -14.5AcaciaTc ACTG .50 13.3 ...dd 5.50 2.90 185 3.75 -7.4AcadiaHlt ACHC ... ... 18 54.34 26.92 1190 41.25 +26.4AcadiaPh ACAD ... ... ...dd 41.20 14.51 1756 18.11 -39.9tAcasti g rs ACST ... ... ...dd 3.36 .66 356 .63 -33.2AccelrDiag AXDX ... ... ...dd 30.45 16.75 323 22.40 -14.5Acceleron XLRN ... ... ...dd 46.93 24.37 157 35.99 -15.2AccessNt ANCX .60 2.2 24 30.99 24.36 45 27.36 -1.7Accuray ARAY ... ... ...dd 6.15 3.60 429 4.50 +4.7AcelRx ACRX ... ... ...dd 5.75 1.55 311 2.50 +23.5AcerTh rs ACER ... ... ... 22.63 5.70 6 18.94 +36.8AcetoCorp ACET .04m 1.5 6 17.10 2.22 1238 2.69 -74.0Achaogen AKAO ... ... ...dd 27.49 9.83 1909 13.08 +21.8AchvLfS rs ACHV ... ... ...dd 6.27 1.15 46 1.30 -3.2Achillion ACHN ... ... ...dd 5.66 2.58 1026 3.67 +27.4AclarisTh n ACRS ... ... ...dd 30.08 16.01 242 18.37 -25.5AcordaTh ACOR ... ... ...dd 29.60 13.60 318 23.35 +8.9ActivsBliz ATVI .34f .5 48 79.63 53.35 3711 69.61 +9.9Acxiom ACXM ... ... ...cc 32.93 18.60 584 26.61 -3.4AdamasPh ADMS ... ... ...dd 44.00 13.50 626 31.18 -8.0AdamisPh ADMP ... ... ...dd 6.45 2.35 508 3.85 -12.5Adaptim n ADAP ... ... ... 13.72 4.28 390 12.84 +92.2AddusHmC ADUS ... ... 46 55.75 30.95 123 53.40 +53.4ADDvtgTch AEY ... ... ...dd 2.33 1.21 12 1.32 -10.2AdestoTc n IOTS ... ... ...dd 9.95 4.00 118 8.10 +25.6 AdmaBio ADMA ... ... ...dd 5.50 2.01 22 4.76 +48.3sAdobeSy ADBE ... ... 69 233.17 130.82 2118 234.56 +33.9Adomani n ADOM ... ... ... 18.31 .50 461 .62 -85.9Adtran ADTN .36 2.4 42 25.10 14.30 310 15.30 -20.9AduroBio n ADRO ... ... ...dd 14.05 5.83 290 7.75 +3.3AdvEmis n ADES 1.00 9.0 3 12.20 7.00 51 11.06 +14.5AdvEnId AEIS ... ... 18 95.00 57.35 272 64.32 -4.7AdvMatls CDTI ... ... ...dd 3.55 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 35163 11.61 +12.9Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 361 1.63 -42.6AdverumBi ADVM ... ... ...dd 8.59 2.40 759 5.55 +58.6AdvS Vice n ACT ... ... ... 29.50 24.23 3 24.82 -5.3Aegion AEGN ... ... 21 28.19 19.11 156 24.50 -3.7AegleaBio n AGLE ... ... ...dd 11.35 2.81 224 9.98 +84.5AehrTest h AEHR ... ... ... 4.83 2.12 55 2.36 -12.9Aemetis AMTX ... ... ...dd 3.12 .45 92 1.80 +227.3AeriePhm AERI ... ... ...dd 66.60 38.23 434 49.95 -16.4sAeroViron AVAV ... ... 69 58.99 28.78 418 60.97 +8.6AEtern g rs AEZS ... ... ...dd 3.29 .78 621 1.79 -24.2Aethlon rs AEMD ... ... ...dd 3.85 .79 352 1.41 +24.8AeviGeno GNMX ... ... ...dd 2.65 .98 35 1.54 +28.3AffimedNV AFMD ... ... ...dd 2.85 1.15 158 2.05 +57.7tAgenus AGEN ... ... ...dd 6.19 3.24 2444 3.16 -3.1AgileThera AGRX ... ... ...dd 5.60 1.93 80 2.83 +5.2Agilysys AGYS ... ... ...dd 13.00 9.32 19 12.22 -.5AgiosPhm AGIO ... ... ...dd 89.33 45.96 286 81.52 +42.6AgroFresh AGFS ... ... 15 9.05 4.94 55 7.18 -3.0AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.01 21 5.14 -51.2Aimmune n AIMT ... ... ...dd 42.00 15.97 335 30.99 -18.1AirT Inc AIRT ... ... ...dd 34.83 14.40 3 26.50 +7.3AirTrnsp ATSG ... ... ...dd 27.67 19.17 1392 22.03 -4.8AirMedia AMCN ... ... ...dd 2.87 .61 78 .64 -44.3Airgain n AIRG ... ... 48 15.54 7.31 159 8.15 -9.3AkamaiT AKAM ... ... 67 78.28 44.65 1415 73.68 +13.3AkariTh rs AKTX ... ... ... 12.49 1.70 45 2.13 -50.8AkceaTh n AKCA ... ... ... 33.99 8.10 2052 18.80 +8.3AkebiaTher AKBA ... ... ...dd 20.25 8.93 387 9.40 -36.8AkersBios AKER ... ... ...dd 1.82 .12 4385 .48 +260.4Akorn Inc AKRX ... ... 36 33.95 10.76 2723 12.65 -60.8Akoustis n AKTS ... ... ... 10.80 4.86 27 5.69 -8.7Alarm.cm n ALRM ... ... 47 49.49 31.28 298 39.70 +5.2AlaskCom ALSK ... ... ...dd 2.91 1.39 177 1.48 -44.8Albireo ALBO ... ... ... 39.87 15.31 100 29.53 +15.4Alcentra ABDC .72 11.1 ...dd 14.61 5.90 72 6.46 -23.0AlderBioPh ALDR ... ... ...dd 20.65 8.60 1195 14.00 +22.3AldeyraTh ALDX ... ... ... 11.90 3.80 57 8.05 +18.4Alexion lf ALXN ... ... 44 149.34 96.18 3139 114.95 -3.9Alico ALCO .24 .7 43 34.80 25.55 5 32.15 +9.0AlignTech ALGN ... ... ...cc 287.32 134.68 810 265.46 +19.5tAlimeraSci ALIM ... ... ...dd 1.70 1.00 382 .98 -26.4Alkermes ALKS ... ... ...dd 71.22 41.15 975 44.19 -19.3AllgnceBc n ABTX ... ... 30 42.80 31.75 23 42.45 +12.7AllegiantT ALGT 2.80 1.7 13 181.45 111.54 227 162.40 +4.9AllenaPh n ALNA ... ... ... 17.56 6.13 73 15.89 +58.0AlliHold AHGP 2.99f 11.2 7 31.79 22.56 70 26.58 -.8All MMA n AMMA ... ... ... 3.07 .31 30 .39 -66.4AllnceRes ARLP 2.06f 11.4 5 23.35 15.55 676 18.00 -8.6 AldHlPrd rs AHPI ... ... ...dd 5.25 1.64 84 2.66 +27.3AlliedMot AMOT .12f .3 46 47.64 22.78 92 47.06 +42.2Alliqua rs ALQA ... ... ...dd 4.60 1.58 31 2.45 +35.4AllotComm ALLT ... ... ...dd 6.09 4.54 16 5.14 -3.6AllscriptH MDRX ... ... ...dd 16.13 10.78 3417 12.25 -15.8AlnylamP ALNY ... ... ...dd 153.99 52.03 1698 96.14 -24.3AlphaOmg AOSL ... ... 20 20.40 13.53 186 15.30 -6.5Alphabet C GOOG ... ... 27 1186.89 894.79 1217 1053.91 +.7Alphabet A GOOGL ... ... 32 1198.00 915.31 1274 1058.59 +.5Alphatc rs ATEC ... ... ...dd 4.27 1.58 23 3.56 +33.8AlpImmu n ALPN ... ... ...dd 12.87 2.15 10 7.68 -31.4AlpsRtSec n SWIN ... ... ... 31.35 26.11 3 30.28 +1.8Altaba AABA ... ... ...cc 80.56 47.74 6905 76.04 +8.9Altair A n ALTR ... ... ...dd 33.38 16.55 214 30.55 +27.7Altimm rs ALT ... ... ...dd 7.89 .58 372 .61 -69.3Altisrce n ASPS ... ... 2 31.49 17.68 130 27.64 -1.3AltraIndlM AIMC .68 1.6 24 53.70 38.80 74 42.55 -15.6AmTrstFn AFSI .34 2.6 ...dd 16.37 8.80 3170 13.25 +31.6Amarin AMRN ... ... ... 4.60 2.66 2070 3.08 -23.2Amazon AMZN ... ... ...cc 1638.10 927.00 3032 1592.39 +36.2AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 651 16.97 +6.2Ambarella AMBA ... ... 26 66.23 40.06 619 50.56 -13.9Amdocs DOX 1.00f 1.5 18 71.72 60.82 854 67.66 +3.3Amedica rs AMDA ... ... ... 6.94 1.05 21830 3.13 -4.3sAmedisys AMED ... ... 51 68.50 45.60 672 71.01 +34.7AMERCO UHAL 2.50e ... 17 400.99 326.30 67 335.73 -11.2AmeriHld n AMRH ... ... ... 13.50 1.10 97 1.34 -56.8AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 21 6.45 5.70 101 6.40 +5.8sAmCarM CRMT ... ... 13 54.55 33.05 14 54.85 +22.8AmAirlines AAL .40 .9 7 59.08 40.65 7738 43.00 -17.4ACapSenF ACSF 1.16 10.4 5 13.65 10.35 12 11.15 +5.9AmElTech AETI ... ... ...dd 2.80 .66 386 .71 -53.0AmerNtl AMNB 3.28f 8.3 18 43.00 34.60 4 39.40 +2.9AmNatIns ANAT 3.28 2.8 22 134.03 110.43 42 118.73 -7.4AmOutBr AOBC ... ... 7 24.49 8.32 807 10.79 -16.0AmPubEd APEI ... ... 33 45.75 17.40 264 39.05 +55.9AmRailcar ARII 1.60 4.2 5 42.52 34.29 60 37.80 -9.2AmrRvr AMRB .20 1.3 29 16.49 12.21 3 15.51 +1.8ASoft lf AMSWA .44 3.3 26 13.69 9.00 106 13.30 +14.4AmSupr rs AMSC ... ... ...dd 6.60 2.89 97 6.32 +74.1AWoodmk AMWD ... ... 24 148.44 78.75 159 85.45 -34.4AmerisBc ABCB .40 .7 21 59.05 41.05 260 55.20 +14.5Amerisafe AMSF .88 1.5 23 67.82 51.20 56 58.45 -5.1AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 50 4.15 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 28.25 -2.6AmesNatl ATLO .92f 3.3 18 31.90 26.00 3 27.55 -1.1Amgen AMGN 5.28 3.1 15 201.23 152.16 3670 168.49 -3.1AmicusTh FOLD ... ... ... 17.40 6.41 5937 13.58 -5.6AmkorTch AMKR ... ... 7 12.35 8.19 1128 8.50 -15.4Amphastar AMPH ... ... ... 20.45 13.15 80 19.21 -.2AmpOnRt ef IBUY ... ... ... 47.99 32.18 41 46.07 +12.7AmtechSys ASYS ... ... ... 15.45 6.76 119 7.40 -26.5Amyris rs AMRS ... ... ...dd 7.30 1.86 1963 5.97 +59.2 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 48

AnalogDev ADI 1.92f 2.1 44 98.38 75.36 1550 91.42 +2.7Anlogic ALOG .40 .5 ...dd 101.80 66.00 194 84.25 +.6Anaptys n ANAB ... ... ... 134.00 18.15 236 88.64 -12.0Anavex rs AVXL ... ... ...dd 6.27 1.85 283 2.08 -35.4AnchBcWA ANCB ... ... 18 25.50 23.70 5 25.25 +1.8Andersons ANDE .66 2.1 ...dd 38.05 29.60 215 31.33 +.6AngioDyn ANGO ... ... ... 20.71 14.97 129 19.34 +16.3AnikaTh ANIK ... ... 17 69.81 30.91 211 36.76 -31.8Ansys ANSS ... ... 52 171.92 119.11 504 167.48 +13.5AntaresP ATRS ... ... ...dd 4.09 1.58 968 2.44 +22.6AntherP rs ANTH ... ... ... 2.97 .30 490 .34 -79.5Apellis n APLS ... ... ... 32.00 12.45 570 23.99 +10.6ApogeeE APOG .63 1.5 16 59.76 37.24 189 43.09 -5.8ApollEnd rs APEN ... ... ... 8.65 3.55 7 5.47 -2.3ApolloInv AINV .60 11.1 ... 6.69 5.18 456 5.42 -4.2ApolMed n AMEH ... ... ... 30.00 10.00 6 17.29 -28.0sAppFolio n APPF ... ... ...cc 54.90 26.43 302 55.50 +33.7Appian A n APPN ... ... ... 43.26 14.60 323 26.27 -16.6Apple Inc AAPL 2.92f 1.6 22 187.67 142.20 28052 186.05 +9.9ApplRecy h ARCI ... ... ...dd 1.75 .52 15 .83 -20.3AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 30 1.49 -6.3AppGenTc AGTC ... ... 29 6.05 3.25 41 4.85 +34.7ApldMatl AMAT .80f 1.5 17 62.40 40.79 12871 53.45 +4.6ApldOptoel AAOI ... ... 10 103.41 22.54 2545 35.13 -7.1Approach AREX ... ... 12 4.21 2.19 627 2.68 -9.5Apptio n APTI ... ... ... 33.28 12.94 402 32.17 +36.8ApricusB rs APRI ... ... ...dd 3.34 .25 321 .27 -85.4AptevoTh n APVO ... ... ... 4.85 1.15 133 4.21 -.7AptoseB g APTO ... ... ...cc 3.97 1.00 101 3.32 +48.2AquaMetal h AQMS ... ... ...dd 18.70 1.42 635 3.82 +79.3AquaB Tc n AQB ... ... ... 9.99 2.25 25 3.11 -11.6AquinoxPh AQXP ... ... ...dd 16.90 10.02 96 13.11 +11.5ArQule ARQL ... ... ...dd 3.35 .94 361 2.48 +50.3Aradigm h ARDM ... ... ...dd 7.35 .78 23 1.43 -78.7tAralezPh ARLZ ... ... ...dd 2.98 .95 18744 .50 -65.1AratanaTh PETX ... ... ...dd 7.67 3.67 338 5.35 +1.7ArbutusB g ABUS ... ... ...dd 8.25 3.20 212 6.20 +22.8ArcBest ARCB .32 .9 16 39.70 16.95 263 35.40 -1.0ArcadB rsn RKDA ... ... ... 66.56 3.60 2343 9.74 +77.1ArchCap ACGL ... ... 24 102.60 77.12 666 79.99 -11.9ArchCap pfF ACGLO ... ... ... 25.99 23.67 37 24.11 -4.9ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 28 23.65 -5.9ArchrkPtrs APLP 1.14 7.5 ...cc 16.59 10.58 15.30 +28.5tArcimoto n FUV ... ... ... 6.35 2.54 34 2.69 -32.9ArcturusT rs ARCT ... ... ... 15.19 4.78 10 5.48 -31.1Ardelyx ARDX ... ... ... 13.20 4.05 106 5.05 -23.5ArenaPh rs ARNA ... ... ...dd 45.85 11.30 561 42.02 +23.7AresCap ARCC 1.52 9.2 8 16.96 15.03 1824 16.46 +4.7Argenx n ARGX ... ... ... 90.20 17.33 111 88.01 +39.4ArkRst ARKR 1.00 4.1 91 29.49 21.75 1 24.64 -8.9Arotech ARTX ... ... 29 4.35 2.70 59 3.20 -9.9ArrayBio ARRY ... ... ...dd 18.78 6.73 2267 13.62 +6.4ArrisIntl ARRS ... ... 31 30.38 22.60 1252 26.92 +4.8ArrowFn AROW 1.00b 2.7 16 38.60 29.81 15 36.93 +8.8ArrCountR n DWCR ... ... ... 33.04 29.75 30.18 -.1ArwDWATc DWAT .09e .8 ...q 12.50 10.52 11.80 +1.4ArrowPhm ARWR ... ... ...dd 8.09 1.42 739 7.75 +110.6Arsanis n ASNS ... ... 12 28.69 10.40 30 20.25 +58.7ArtesRes ARTNA .95f 2.4 27 43.22 32.00 17 39.11 +1.4ArtsWay ARTW .05 2.0 ...dd 3.40 2.00 3 2.50 -16.2AscenaRtl ASNA ... ... ...dd 3.98 1.65 2122 2.14 -8.9sAscendis n ASND ... ... ... 69.00 21.95 202 62.80 +56.8tAscentCap ASCMA ... ... ... 17.84 2.65 176 2.67 -76.8AsiaPWire APWC .10e ... ... 3.10 2.26 1 2.40 -12.7AspenGp n ASPU ... ... ... 9.61 5.35 43 8.24 -7.6AspenTech AZPN ... ... 37 92.59 53.51 370 90.33 +36.5AssembBio ASMB ... ... ...dd 67.36 18.60 733 41.05 -9.3AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 7 3.35 -2.7Astec ASTE .40 .7 32 64.80 45.70 67 56.76 -3.0AstroNova ALOT .28 1.5 39 19.25 11.00 11 19.00 +37.2Astronics ATRO ... ... 44 49.45 23.95 99 37.55 -9.5Astrotch rs ASTC ... ... ... 6.60 1.87 16 2.06 -38.5AsureSftw h ASUR ... ... ...dd 17.53 9.89 161 16.27 +15.2AtaraBioth ATRA ... ... ...dd 49.90 11.80 839 39.53 +118.4athenahlth ATHN ... ... 98 158.66 102.63 1496 152.76 +14.8Athenex n ATNX ... ... ... 20.79 11.21 186 16.28 +2.4Athersys ATHX ... ... ...dd 2.63 1.29 214 2.08 +14.9AtlAcq n ATAC ... ... ... 15.00 9.75 10.06 +2.0AtlAcq un ATACU ... ... ... 11.00 9.56 10.69 +4.8AtlAcq rt ATACR ... ... ... .66 .33 .59 -1.7AtlanAmer AAME .02 .6 29 4.00 3.00 1 3.15 -7.4AtlCapBc n ACBI ... ... 33 20.00 15.20 77 19.65 +11.6AtlCstFin ACFC ... ... 30 11.21 7.05 17 10.69 +13.4AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 188 19.90 -6.2Atlanticus ATLC ... ... ... 2.76 1.95 0 2.14 -10.9AtlasAir AAWW ... ... 8 68.70 45.45 378 68.05 +16.0AtlasFin AFH ... ... ...dd 21.50 9.90 131 10.85 -47.2AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 4 24.85 -4.6sAtlassian n TEAM ... ... ...dd 62.83 32.58 1328 63.18 +38.8Atomera n ATOM ... ... ...dd 8.00 2.45 65 5.90 +36.3AtriCure ATRC ... ... ...dd 25.18 14.88 98 22.87 +25.4Atrion ATRI 4.80 .8 35 694.00 506.35 18 616.90 -2.2AttisInd hn ATIS ... ... ... 3.63 .42 42 .53 -49.8AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 10.41 6.25 402 9.61 +37.7aTyrPhm n LIFE ... ... ... 6.50 2.25 21 2.35 -32.9AubNB AUBN .96f 2.3 19 48.95 33.00 2 42.50 +9.3Audentes n BOLD ... ... ...dd 41.80 13.90 171 36.01 +15.2AudCodes AUDC ... ... 19 8.43 5.87 39 7.15 -2.9AuriniaPh AUPH ... ... ...dd 8.19 4.41 414 5.20 +14.8AutoWeb AUTO ... ... 10 14.30 2.88 20 3.76 -58.3Autodesk ADSK ... ... ...dd 141.26 93.07 1118 132.76 +26.6sAutoData ADP 2.76f 2.2 34 125.93 95.85 2747 125.77 +7.3AvadelPh AVDL ... ... 10 11.93 6.17 204 6.60 -19.5AveThera n ATXI ... ... ... 8.58 3.40 3 3.81 +5.3AVEO Ph h AVEO ... ... ...dd 4.24 .57 4085 2.23 -20.3Avexis n AVXS ... ... ...dd 217.86 65.54 941 217.51 +96.5AviatNet rs AVNW ... ... ...dd 24.14 12.90 20 17.01 +12.1AvidBios rs CDMO ... ... ... 5.78 2.24 191 3.59 -7.5AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 96 7.65 3.99 80 4.80 -10.9Avingr nrs AVGR ... ... ...dd 38.24 .95 556 1.27 -82.6AvisBudg CAR ... ... 15 50.88 20.71 4197 43.44 -1.0AvistaHl 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 +.7Avnet AVT .76f 1.9 10 44.85 35.67 902 40.06 +1.1Aware AWRE ... ... 37 5.40 3.70 1 4.05 -10.0Axcelis rs ACLS ... ... 6 37.05 18.60 323 22.10 -23.0sAxoGen AXGN ... ... ...dd 43.50 12.30 418 43.35 +53.2AxonEntpr AAXN ... ... ...cc 45.50 20.57 1449 44.65 +68.5Axovant n AXON ... ... ...dd 27.98 1.02 1625 1.14 -78.4AxsomeT n AXSM ... ... ...dd 6.45 2.05 177 3.30 -41.1AytuBioSc n AYTU ... ... ... 6.82 .34 603 .40 -82.1AzurRx n AZRX ... ... ... 5.25 2.31 31 2.67 -26.6B -:B Comm BCOM 3.58e ... ... 21.50 11.30 1 11.67 -36.6sBRileyFn RILY .49e 2.2 15 21.60 13.55 77 21.95 +21.3BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 1 25.53 -1.8BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 4 25.07 -3.1BRileyF27 n RILYG ... ... ... 25.90 24.49 12 24.73 -2.6BCB Bc BCBP .56 3.7 16 16.10 12.05 16 15.15 +4.5BFC Cp pf BANFP 1.80 6.6 ... 29.45 26.05 1 27.32 -.7BGC Ptrs BGCP .72 5.9 ...dd 16.97 11.03 2718 12.29 -18.7BIO-key n BKYI ... ... ... 3.67 1.20 11 2.48 +39.8BJsRest BJRI .44 .8 23 57.65 28.00 449 55.70 +53.0BldrsAsia ADRA .72e 2.1 ...q 37.70 29.81 0 34.49 -.2BldrsDev ADRD .72e 3.1 ...q 25.31 21.63 1 23.25 -1.2BldrsEmg ADRE .60e 1.4 ...q 48.92 36.60 6 43.98 +2.0BldrsEur ADRU .78e 3.4 ...q 24.65 21.28 2 22.65 -1.1BMC Stock BMCH ... ... 26 25.70 17.10 1368 19.80 -21.7BOK BOKF 1.80 1.8 18 107.00 77.10 94 102.18 +10.7BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.39 6 25.16 -1.8BOS Ltd BOSC ... ... ...dd 2.97 1.53 379 2.39 +9.1BSB Bcp BLMT ... ... 21 33.53 27.25 5 33.10 +13.2Baidu BIDU ... ... 10 274.97 173.52 3596 263.09 +12.3sBalchem BCPC .42f .4 46 94.20 70.23 91 95.03 +17.9tBaldwLy BWINA 1.12f 5.1 49 26.95 21.41 2 21.77 -10.2BaldLyB BWINB 1.12f 4.9 52 25.35 21.20 14 23.05 -3.8BallardPw BLDP ... ... ...dd 5.94 2.55 1208 3.01 -31.7BncFstOK s BANF .84 1.4 20 61.65 45.74 29 58.45 +14.3Bancorp34 n BCTF 1.25e ... ... 17.25 12.70 1 15.70 +6.4BncpBnk lf TBBK ... ... ...dd 11.63 6.02 278 11.16 +13.0sBandwith n BAND ... ... 30 37.23 18.05 72 36.65 +58.5BkCmcCA BOCH .12 1.1 16 12.40 9.90 5 11.35 -1.3BankMarin BMRC 1.24 1.6 22 78.45 59.05 11 77.30 +13.7BkMont36 n BMLP 3.50e 7.2 ... 53.32 43.00 48.44 +1.5BkPrince n BPRN ... ... ... 34.95 29.43 24 33.50 -2.4BankSC BKSC .60 2.8 20 22.50 15.77 8 21.10 +20.2BkofJames BOTJ .24 1.6 15 16.25 13.87 1 14.90 -.2BkOzarks OZRK .78f 1.6 15 53.70 40.15 561 47.81 -1.3sBankFncl BFIN .36f 2.1 26 17.38 13.97 132 17.36 +13.2BankwellF BWFG .48 1.6 15 37.95 29.90 16 30.59 -10.9Banner Cp BANR 1.40f 2.4 19 62.75 52.07 178 58.78 +6.6Baozun n BZUN ... ... ...cc 52.33 17.56 1254 49.50 +56.8BiPTrLBear DLBS ... ... ...q 22.10 13.54 0 20.78 +27.2BiP10yTBear DTYS ... ... ...q 24.15 13.93 18 23.57 +29.1BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 0 31.46 +2.3BiPUrFlat FLAT ... ... ...q 64.99 59.75 62.00 +.4BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 39.59 29.57 2 39.41 +12.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 27.32 +24.4BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 10 .19 +18.8BarHilc 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 83.04 +28.8tBassettF BSET .44 1.6 24 41.30 27.70 51 27.75 -26.2sBayCom n BCML ... ... ... 23.10 22.50 71 22.70 -1.7BeacnRfg BECN ... ... 17 66.48 39.57 1384 49.85 -21.8BeasleyB BBGI .20f 1.8 4 14.40 8.15 3 11.25 -16.0BedBath BBBY .64f 3.8 5 37.68 16.69 2631 16.84 -23.4BeiGene n BGNE ... ... ...dd 187.90 34.36 147 179.26 +83.4BelFuse A BELFA .24 1.3 19 29.90 15.24 2 18.48 -15.3BelFuseB BELFB .28 1.4 19 33.45 17.10 20 19.65 -21.9Belleroph n BLPH ... ... ...dd 2.74 1.00 81 2.18 -15.5BellicumP BLCM ... ... ...dd 14.49 5.02 397 6.86 -18.4BenefBncp BNCL .24a 1.5 ... 17.50 14.30 185 16.25 -1.2Benetfoc BNFT ... ... ...dd 37.10 21.75 356 32.80 +21.5Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 7 2.48 -16.1Beyondsp n BYSI ... ... ... 48.49 19.55 8 28.00 -3.7Big 5Sprt BGFV .60 7.8 8 15.15 5.05 809 7.65 +.7BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .43 +16.2BigRock un BRPAU ... ... ... 11.00 9.99 10.93 +6.8Bilibili n BILI ... ... ... 11.80 9.62 734 10.27 -8.6BioTechne TECH 1.28 .9 50 154.56 107.55 205 149.12 +15.1BioDlvry lf BDSI ... ... ...cc 3.60 1.80 388 1.85 -37.3BioHiTch n BHTG ... ... ... 4.55 2.68 16 3.50 -23.1sBioLifeSol BLFS ... ... ...dd 8.23 2.09 66 8.03 +33.8BioLneRx h BLRX ... ... ... 1.34 .78 222 .83 -23.9BioXcelT n BTAI ... ... ... 11.94 6.76 26 8.15 -26.1BioanlySys BASI ... ... 17 2.95 1.35 251 1.86 -24.1Bioblast rs ORPN ... ... ... 5.99 1.81 115 2.32 +1.5Biocept rs BIOC ... ... ...dd 1.90 .18 430 .22 -68.9Biocryst BCRX ... ... ...dd 7.39 3.95 991 5.03 +2.4Biofront n BFRA ... ... 31 17.98 11.25 6 13.72 +12.6Biogen BIIB ... ... 17 370.57 244.28 1247 269.73 -15.3Biolase BIOL ... ... ...dd 1.26 .28 65 .32 -24.9BioMarin BMRN ... ... ...dd 100.03 75.81 878 86.81 -2.6Biomeri n BMRA ... ... ... 9.32 2.30 25 3.53 -5.6BiondVax n BVXV ... ... ... 10.75 4.60 1 6.82 +27.2BiondVx wt BVXVW ... ... ... 4.80 1.01 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.62 229 2.70 -7.2BioSpecif BSTC ... ... 26 58.79 38.05 15 41.95 -3.2BiostrPh rs BSPM ... ... ...dd 5.97 1.18 257 2.79 +57.6BioTelem BEAT ... ... ...cc 41.45 23.30 232 41.20 +37.8BisnCap n BCAC ... ... ... 10.05 9.67 1 10.05 +1.8BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.55 +2.7BisnCap rt BCACR ... ... ... .52 .25 0 .40 +5.3BlackBox BBOX .48 24.6 ...dd 11.00 1.80 84 1.95 -45.1BlRidgAc n BRAC ... ... ... 9.75 9.52 9.75 +1.0BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 1 .29 +3.6BlRidgA un BRACU ... ... ... 10.60 9.97 4 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 369 40.50 +23.5BlkRkCap BKCC .72 12.1 85 7.88 5.48 265 5.94 -4.7Blckbaud BLKB .48 .5 68 116.07 78.07 169 101.78 +7.7BlkhwkNet HAWK ... ... ...cc 47.00 32.60 336 44.90 +25.9sBlinkCh n BLNK ... ... ... 4.70 1.28 43919 6.24 +100.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 20 25.00 16.11 1433 24.38 +14.2Blucora BCOR ... ... ...dd 27.25 19.05 447 25.30 +14.5BlueBird BLBD ... ... 10 24.99 15.66 143 24.05 +20.9BlueHBcp BHBK .60a 2.9 26 22.05 17.35 47 20.65 +2.7BluebBio BLUE ... ... ...dd 236.17 74.45 349 172.45 -3.2BlueknEP BKEP .58 13.3 ... 7.20 4.05 24 4.35 -14.7tBluekn pf BKEPP .72 10.4 ... 8.09 6.85 43 6.88 -11.5BlueprtM n BPMC ... ... ...dd 109.00 34.38 335 78.47 +4.1BofI Hld s BOFI ... ... 18 43.50 21.60 492 40.42 +35.2BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 3 25.80 -.1Boingo WIFI ... ... ...dd 28.34 14.33 1043 21.38 -5.0Bojangles n BOJA ... ... 8 19.13 11.35 628 15.25 +29.2BonsoElec BNSO ... ... ... 4.10 1.96 6 3.15 +28.6BookingHl BKNG ... ... 30 2228.99 1630.56 391 2161.60 +24.4BorqsTch BRQS ... ... ...cc 10.50 4.00 3 8.50 +56.0BosOma n BOMN ... ... ... 35.49 12.15 82 24.74 -23.6BostPrv BPFH .48 2.9 19 17.15 13.95 334 16.55 +7.1BostPrv 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 ... ... 47 49.31 23.62 670 43.35 +25.0Boxlight n BOXL ... ... ... 17.40 3.00 128 5.71 -1.3Brainstorm BCLI ... ... ...dd 5.18 2.88 67 3.58 -8.7BravoBrio BBRG ... ... ...dd 4.90 1.65 61 4.00 +60.0BridgeBcp BDGE .92 2.5 18 37.75 29.80 93 36.60 +4.6Bridglne rs BLIN ... ... ... 4.45 1.49 166 1.64 -32.5BridgBcs n BWB ... ... ... 13.87 12.60 67 12.98 +2.9BridgfdFds BRID ... ... 15 21.55 11.05 3 15.40 +22.7sBrightcove BCOV ... ... ...dd 10.00 5.65 572 9.90 +39.4BrghtFn n BHF ... ... ... 70.00 46.62 1810 50.26 -14.3BroadcInc AVGO 7.00 2.9 ...cc 285.68 221.98 3920 238.85 -7.0BroadVis BVSN ... ... ...dd 4.50 2.00 18 2.20 -38.9BrdwyFn h BYFC ... ... 27 2.67 1.78 2.14 -9.3BroadwdE BWEN ... ... 10 6.48 2.10 62 2.42 -11.0BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 554 19.62 -11.5BrklneB BRKL .40f 2.3 20 17.20 13.60 210 17.18 +9.4BrooksAuto BRKS .40 1.4 31 34.77 21.61 514 28.90 +21.2BrukerCp BRKR .16 .5 29 36.53 25.06 447 30.35 -11.6BrynMawr BMTC .88 1.9 28 47.20 38.75 67 45.80 +3.6Bsquare BSQR ... ... ...dd 5.84 3.35 2 4.38 -5.9BldrFstSrc BLDR ... ... 23 23.28 13.33 1403 19.72 -9.5BusinFst n BFST .08p ... ... 30.00 23.30 11 25.00 -1.0C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 3 59.80 +3.1CA Inc CA 1.02 3.0 16 37.25 30.45 2692 34.56 +3.8CAS Med CASM ... ... ...dd 1.35 .59 22 1.17 +51.9CASI Phr h CASI ... ... ...dd 8.42 .91 271 8.11 +149.5CB FnSvcs CBFV .88 2.7 22 32.65 25.10 4 32.35 +7.8CBAK Eng CBAK ... ... ... 2.35 1.20 23 1.22 -17.3CBOE Glb CBOE 1.08 1.1 41 138.54 82.14 1142 102.37 -17.8CBTX Inc n CBTX .20 .7 ... 30.87 27.00 45 29.10 -1.9CDK Globl CDK .60 .9 26 76.04 59.33 783 64.89 -9.0CDW Corp CDW .84 1.1 27 78.79 55.80 619 76.59 +10.2CEVA Inc CEVA ... ... 21 51.80 32.30 287 34.25 -25.8CH Robins CHRW 1.84 2.2 25 100.18 63.41 1697 83.93 -5.8CHF Sol rs CHFS ... ... ...dd 32.60 2.50 386 3.05 -11.8CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 5 29.42 -2.4CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 11 28.46 -1.2CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 6 27.34 -.1CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 7 26.57 +.4CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 19 27.48 -2.4CIM CmTr CMCT .50a 3.4 40 20.45 11.75 4 14.80 -22.5CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.4 6 10.80 7.40 21 8.05 -1.2CM SevSt n CMSS ... ... ... 9.82 9.59 150 9.74 +.9CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.38 9.93 4 10.38 +4.2CM SevSt rt CMSSR ... ... ... .40 .01 170 .31 -3.1CME Grp CME 2.80a 1.8 35 171.71 114.88 1278 158.46 +8.5CNBFnPA CCNE .66 2.2 16 31.46 20.91 18 29.52 +12.5CPI Crd rs PMTS ... ... ... 18.50 2.36 47 2.44 -33.5CPS Tech CPSH ... ... 26 2.20 1.02 1 1.32 -20.5CRA Intl CRAI .68 1.2 30 58.74 31.77 74 56.64 +26.0CRISPR n CRSP ... ... ... 61.24 13.50 1959 51.97 +121.3CSG Sys CSGS .84f 2.1 25 48.82 37.21 253 39.51 -9.8CSI Comp CCLP .75 11.2 ...dd 8.05 4.12 157 6.70 +22.5CSP Inc CSPI .44 4.0 27 18.89 9.61 3 10.91 -31.0CSW Ind n CSWI ... ... 31 50.00 34.85 19 44.85 -2.4CSX CSX .88f 1.5 9 61.50 47.99 4933 60.57 +10.1CTI BioP rs CTIC ... ... ...dd 4.30 2.45 266 4.09 +52.6CTI Inds CTIB ... ... ... 6.18 3.25 0 4.05 -.5CUI Glbl CUI ... ... ...dd 4.35 2.44 29 2.70 -1.8CVB Fncl CVBF .56 2.4 21 25.49 19.58 327 22.94 -2.6CVD Eqp CVV ... ... 17 13.50 7.79 3 7.92 -31.8CabotMicro CCMP 1.60f 1.5 40 115.94 68.00 137 108.57 +15.4Cadence CDNS ... ... 51 46.00 32.07 3726 40.90 -2.2Cadiz h CDZI ... ... ...dd 16.00 9.65 76 12.45 -12.6tCaesarStne CSTE .29e ... 25 44.00 18.15 389 18.45 -16.1CaesarsEnt CZR ... ... ...dd 14.50 10.48 6838 11.80 -6.7CafePress PRSS ... ... ...dd 2.80 1.26 11 1.40 -24.1Cal-Maine CALM 2.49e 5.2 94 50.45 33.40 215 47.90 +7.8Caladriu rs CLBS ... ... ...dd 6.35 2.63 11 4.14 +17.9CalaCvHi CHY 1.20 9.9 ...q 12.42 10.60 242 12.18 +2.8CalaCvOp CHI 1.14 9.9 ...q 11.75 10.01 209 11.48 +2.6CalaCv&Inc CCD 2.00 9.7 ...q 20.98 18.15 62 20.65 +2.9CalaGDyIn CHW .84 9.0 ...q 9.87 8.03 158 9.31 +2.5CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 19 14.07 -6.6CalaStrTR CSQ .99 8.2 ...q 12.91 11.00 327 12.03 -.4CalAmp CAMP ... ... 46 25.45 17.52 336 21.11 -1.5CalavoGr h CVGW .95f 1.0 40 98.85 64.00 84 94.45 +11.9Calithera CALA ... ... ...dd 20.05 5.35 308 6.35 -24.0CalumetSp CLMT ... ... ...dd 9.95 3.80 120 7.60 -1.3CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 60 15.56 -29.4CambLrn ABCD 1.36 13.6 32 13.77 4.67 201 9.99 +75.9CambrBc n CATC 1.92 2.2 ... 90.95 70.00 6 86.62 +8.5CamdnN s CAC 1.00f 2.2 23 47.41 37.10 25 44.56 +5.8Camtek h CAMT .56 7.1 12 7.96 3.90 1014 7.88 +37.8CdnSolar CSIQ ... ... 9 19.09 12.07 257 15.72 -6.8CancerGen CGIX ... ... ...dd 4.40 .85 124 .87 -53.2CantbryPk CPHC .28f 1.9 23 17.55 10.05 1 15.00 -7.7CpStarFn n CSTR ... ... 56 22.22 16.00 24 19.69 -5.2CapellaEd CPLA 1.72 1.9 25 98.20 65.15 28 90.00 +16.3CapCtyBk CCBG .28 1.2 23 26.50 17.68 25 23.38 +1.9CapProd CPLP .32 10.3 17 4.00 2.98 230 3.11 -7.4CapSwst CSWC .99e 5.8 18 18.00 14.85 15 17.21 +4.0CapitalaF CPTA 1.00 12.5 73 14.06 6.88 168 7.99 +9.8Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 4 25.44 +1.0CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.7 21 15.11 12.19 355 12.82 -4.4Capricor CAPR ... ... ...dd 4.25 .63 110 1.36 -13.9CpstnTur rs CPST ... ... ...dd 1.85 .58 363 1.39 +80.5CarGurus n CARG ... ... ... 40.60 25.85 1679 32.62 +8.8CaraThera CARA ... ... ...dd 28.50 11.11 386 12.47 +1.9CarbBlk n CBLK ... ... ... 25.84 23.64 814 24.80 +3.6sCarbonite CARB ... ... ...cc 33.55 18.30 1309 34.90 +39.0Crdiom grs CRME ... ... ...dd 4.84 1.29 28 2.30 +48.4CardiovSys CSII ... ... ... 33.11 20.58 239 28.30 +19.5Cardlytc n CDLX ... ... ... 20.99 11.10 512 18.95 +41.7Cardtronic CATM ... ... 11 36.61 15.80 800 30.29 +63.6CareTrust CTRE .82f 5.9 30 19.86 12.73 728 14.01 -16.4sCareDx h CDNA ... ... ...dd 10.88 .90 265 10.73 +46.2CareerEd CECO .30f 2.1 ...dd 14.68 8.10 307 14.31 +18.5CarlyleGp CG 1.41e 6.5 9 25.90 16.85 875 21.60 -5.7CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 17 23.48 -7.4CaroFin s CARO .24 .6 22 42.42 29.67 46 39.76 +7.0CarolTrBk CART ... ... 30 10.00 6.90 21 8.10 -15.2Carrizo CRZO ... ... 17 26.66 11.10 8478 23.82 +11.9CarrolsRst TAST ... ... 18 14.05 9.90 1132 11.90 -2.1CarverBc lf CARV ... ... 31 7.95 2.01 0 3.10 +6.5CasaSys n CASA ... ... ... 34.21 13.25 603 22.70 +27.8CasellaW CWST ... ... ...dd 27.50 13.32 263 25.10 +9.0Caseys CASY 1.04 1.1 25 128.51 95.62 632 98.69 -11.8CassInfo CASS 1.04f 1.7 30 65.00 53.23 22 61.76 +6.1Catabasis n CATB ... ... ... 3.78 1.09 183 1.67 +12.1CatalstB rs CBIO ... ... ...dd 37.00 3.11 200 25.97 +90.4CatalystPh CPRX ... ... ...dd 4.51 1.68 572 2.74 -29.9Catasys n CATS ... ... ... 5.79 3.30 22 5.11 +36.3CathayGen CATY .96 2.3 19 45.59 34.00 299 41.44 -1.7CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 30 177.25 +16.2Cavium CAVM ... ... ...dd 92.66 56.96 503 74.85 -10.7CecoEnv CECE .30 6.7 ... 12.03 4.00 172 4.47 -12.9Celcuity n CELC ... ... ... 22.73 11.10 26 20.00 +5.5tCelgene CELG ... ... 25 147.17 84.21 6630 83.13 -20.3Celgene rt CELGZ ... ... ... 1.61 .11 82 .31 -67.6CelldexTh CLDX ... ... ...dd 3.27 .65 3237 .75 -73.6CellectBio n APOP ... ... ... 13.50 6.12 7 6.74 -3.7CellectB 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 40 1.11 -19.0Cellectis n CLLS ... ... ...dd 38.85 21.25 115 28.60 -1.9CallularBio CBMG ... ... ...dd 22.75 5.05 36 18.30 +62.7Celsion rs CLSN ... ... ...dd 6.06 1.24 51 2.37 -11.6CelsiusH n CELH ... ... ... 7.00 3.42 70 5.00 -4.8Celyad n CYAD ... ... ... 64.75 29.00 2 33.83 -21.5Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 9 4.55 2.37 18 2.74 +7.5Cemtrx pf CETXP .58t ... ... 7.62 4.48 6 5.09 +.7CntRsDvA CDEV ... ... ... 22.14 14.10 3368 19.49 -1.6sCntrStBk CSFL .40 1.3 ... 30.43 21.77 488 30.82 +19.8CEurMed CETV ... ... ...dd 5.20 3.75 198 3.90 -16.1CentrlFedl CFBK ... ... 35 2.75 1.85 10 2.48 -9.8CentGard lf CENT ... ... 23 43.30 29.08 495 38.58 -.9CenGrdA lf CENTA ... ... ... 41.34 28.12 524 36.83 -2.3CntlVyCm CVCY .28 1.4 16 23.28 18.05 7 20.72 +2.7CentAl CENX ... ... 25 24.77 12.53 1879 15.39 -21.6CntyBcMA CNBKA .48 .6 ... 89.40 53.35 9 79.45 +1.5CentCas CNTY ... ... 28 9.85 6.28 36 7.82 -14.3CeragonN CRNT ... ... ... 3.65 1.64 2000 2.96 +49.5Cerecor n CERC ... ... ...dd 5.74 .42 32 4.11 +28.4Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 3828 58.76 -12.8CerusCp CERS ... ... ...dd 5.85 1.93 906 5.47 +61.8CescaTh rs KOOL ... ... ... 6.44 1.36 55 1.49 -50.3Chaisma n CHMA ... ... ...dd 2.95 1.25 2 1.50 -11.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 7 4.53 +16.6Changyou CYOU ... ... 7 30.35 18.35 216 19.58 -21.1Chantic rs BURG ... ... ... 6.89 1.81 49 3.41 +29.7CharlsCol h CTHR ... ... ...dd 1.60 .80 92 1.43 +5.9ChartInds GTLS ... ... 51 63.23 32.04 192 61.22 +30.6ChartCm n CHTR ... ... 88 408.83 250.10 1608 271.01 -19.3sCharterFn CHFN .34f 1.4 24 24.57 15.81 120 24.66 +40.6ChkPoint CHKP ... ... 20 119.20 93.76 1471 99.93 -3.6CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.16 3.12 961 4.49 -57.0ChckPnt n CKPT ... ... ... 10.50 3.20 28 3.27 -15.7Cheesecake CAKE 1.16 2.1 17 63.57 38.34 959 54.13 +12.3ChefsWhs CHEF ... ... 60 25.93 11.85 163 25.20 +22.9Chembio CEMI ... ... ...dd 9.20 5.70 6 7.95 -3.0ChemFinl CHFC 1.12 2.0 19 59.83 43.61 153 55.96 +4.7ChemoCntx CCXI ... ... 33 15.08 5.42 357 11.26 +89.2ChemungF CHMG 1.04 2.2 23 56.83 36.74 2 47.79 -.6Cherokee h CHKE .20 28.6 ...dd 10.70 .62 50 .70 -63.2ChkSoup n CSSE ... ... ... 13.26 6.19 24 8.18 -9.1ChildPlace PLCE 2.00f 1.6 27 161.65 94.95 563 124.75 -14.2Chimerix CMRX ... ... ...dd 5.94 4.17 65 4.71 +1.7ChAdvCns CADC ... ... ...dd 9.75 1.55 27 2.30 -46.5ChinAutLog CALI ... ... ... 8.77 1.50 63 2.74 -14.4ChinaAuto CAAS ... ... 6 5.90 4.04 12 4.20 -12.5ChinaBio CBPO ... ... 18 117.73 71.85 260 82.28 +4.5ChinCer rs CCCL ... ... ... 4.28 1.25 17 1.60 -33.0ChiCmCr h CCCR ... ... ... 4.00 .97 40 1.14 -17.4ChiCustR n CCRC ... ... ... 23.40 10.75 176 17.13 +.5ChiFnOnl JRJC ... ... ...dd 4.14 1.32 92 1.97 -26.5ChinaHGS HGSH ... ... 2 4.48 1.18 14 1.43 +16.4ChinInfoT h CNIT ... ... ...dd 5.20 .69 211 1.73 +16.9ChnaIntNt n CIFS ... ... ... 66.10 10.81 47 33.40 -20.4ChinaJJ h CJJD ... ... ...dd 1.83 1.17 9 1.39 +12.1ChinLend h CLDC .32e 16.3 ... 6.89 1.66 20 1.96 -37.0 ChinaLodg HTHT .64e .4 ...cc 166.19 69.31 202 145.56 +.8ChinaNRes CHNR ... ... ... 4.23 1.88 2 2.03 -24.0ChiRecy rs CREG ... ... ... 9.39 .95 315 1.81 -35.4ChnaTcF rs CNTF ... ... ... 3.60 2.02 10 2.15 -17.0tChXDPlas CXDC ... ... 3 5.00 3.85 100 3.85 -16.3ChiCache lf CCIH ... ... ...dd 4.75 .72 62 1.26 -25.4ChinaNt rs CNET ... ... ...dd 11.90 .90 712 3.18 +191.7ChipMOS IMOS 1.97e 13.5 17 21.99 13.49 235 14.61 -17.2ChromaDx n CDXC ... ... ... 7.24 2.86 219 3.52 -40.1ChrchllD CHDN 1.52f .5 33 285.70 162.25 80 278.85 +19.8ChuysHldg CHUY ... ... 29 31.05 18.00 213 30.00 +7.0CideraTh n CDTX ... ... ...dd 8.80 3.70 54 4.30 -36.8Cimpress CMPR ... ... ...cc 171.76 80.61 138 136.81 +14.1CinnFin CINF 2.12 3.0 20 81.98 68.33 535 70.18 -6.4Cinedigm rs CIDM ... ... ... 3.00 1.11 51 1.63 +8.7Cintas CTAS 1.62f .9 33 178.34 119.54 378 176.64 +13.4Cirrus CRUS ... ... 14 71.97 34.78 1085 38.91 -25.0Cisco CSCO 1.32f 2.9 24 46.16 30.36 19943 45.71 +19.3CitiTrends CTRN .32 1.1 29 32.49 17.34 83 29.33 +10.8CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 2 2.45 -35.5Citiz&Nthn CZNC 1.08 4.4 21 26.75 22.00 17 24.79 +3.3CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 2 14.06 +4.1CitizFst CZFC .23e .9 18 26.55 20.15 4 25.75 +7.3CitizHold CIZN .96 4.4 16 26.00 21.18 2 21.95 -5.0sCitrixSy s CTXS ... ... 30 106.92 73.34 1659 107.29 +21.9CtyHld CHCO 1.84f 2.5 20 75.85 58.80 24 73.08 +8.3CivistaBcsh CIVB .28 1.2 17 24.69 18.82 38 23.00 +4.5Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.20 189 7.15 -8.9CleanEngy CLNE ... ... ...cc 3.05 1.31 881 1.87 -7.9ClearOne CLRO .28 4.6 ...dd 11.25 5.76 6 6.05 -32.4ClrAllCGr n CACG ... ... ... 30.58 24.37 3 28.74 +3.2ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 27 15.30 11.00 31 12.10 -1.2ClearsBio n CLSD ... ... ...dd 15.06 5.30 217 11.62 +66.0ClearSign CLIR ... ... ...dd 4.70 1.65 177 1.75 -51.4ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 21 17.33 -8.7CleBio hrs CBLI ... ... ...dd 4.36 2.24 20 2.79 -30.4ClovisOnc CLVS ... ... ...dd 99.45 41.72 1576 42.61 -37.3CoDiagn n CODX ... ... ... 6.85 1.45 7 1.84 -30.3CoBizFncl COBZ .40f 1.9 33 22.01 15.39 160 20.92 +4.7CoStar CSGP ... ... 88 392.07 242.76 149 386.53 +30.2CoastwayB CWAY ... ... 74 27.60 19.55 17 27.25 +28.5CocaBtl COKE 1.00 .6 29 249.54 160.00 51 168.86 -21.6CocrystP n COCP ... ... ... 6.45 1.61 53 1.79 -61.1CodaOct n CODA ... ... ... 6.56 3.28 0 4.10 -14.1Codexis CDXS ... ... ...dd 13.60 3.95 268 11.80 +41.3CdrsVlly CVLY .62b 2.1 17 33.46 22.82 20 29.20 +6.1CoffeeH JVA ... ... ...dd 4.97 3.65 11 4.20 -1.3CogentC CCOI 2.08f 4.2 ...cc 54.85 35.75 217 49.20 +8.6Cognex s CGNX .18 .4 36 72.99 39.90 2246 47.02 -23.1CognizTch CTSH .80 1.1 23 85.10 63.00 7437 75.55 +6.4CohBar n CWBR ... ... ... 6.97 4.44 29 6.35 +27.8Coherent COHR ... ... 24 329.00 157.47 367 170.53 -39.6CoherusBio CHRS ... ... ...dd 24.70 8.05 594 15.25 +73.3Cohu COHU .24 1.1 53 26.17 15.55 1546 21.87 -.4CollPlant n CLGN ... ... ... 8.99 5.22 5.67 -36.6CllctUnv CLCT .70 4.6 14 30.82 14.23 56 15.11 -47.2Collegium n COLL ... ... ...dd 29.90 7.37 371 23.11 +25.2Colliers CIGI .10 .1 25 73.80 46.60 34 71.95 +19.2ColonyBk CBAN .20f 1.2 16 19.50 11.10 2 16.30 +11.6ColBnkg COLB 1.04f 2.5 21 48.06 35.67 172 41.59 -4.3ColumFn n CLBK ... ... ... 15.83 15.30 376 15.62 +1.3ColuSprtw COLM .88 1.1 28 87.97 51.56 250 82.43 +14.7Colmbus CMCO .20f .6 98 44.55 23.19 111 36.30 -9.2tComcast s CMCSA .76f 2.5 15 44.00 30.55 52659 30.59 -23.3CommScpe COMM ... ... 30 41.60 26.29 3738 29.48 -22.1sCmcBMO CBSH .94f 1.4 20 65.13 49.43 286 64.83 +16.1CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 1 25.69 -2.5ComHub A CHUBA ... ... 81 24.53 15.70 114 22.70 +3.2ComHub C CHUBK ... ... 81 22.75 15.85 217 22.73 +10.4CmclVehcl CVGI ... ... ...dd 13.90 5.55 527 8.23 -23.0CommSys JCS .16 4.5 ...dd 4.87 3.18 5 3.53 -.8CmtyBkTr ESXB ... ... 23 9.35 7.65 7 8.90 +9.2CmtyFinCp TCFC .40 1.1 20 40.69 32.06 7 36.75 -4.0CommuFt n CFBI ... ... ... 15.00 10.95 1 11.33 -2.3CmtyHlt rt CYHHZ ... ... ... .05 .01 1094 .01 +28.6CmtyTrBc CTBI 1.32 2.7 18 51.90 40.33 45 49.65 +5.4CmtyWest CWBC .20f 1.7 17 12.97 9.95 4 11.85 +11.3CommVlt CVLT ... ... ... 71.45 48.35 483 68.75 +31.0Compugn CGEN ... ... ...dd 5.40 2.25 142 3.33 +33.0CmptrPr CPSI .40 1.3 50 36.15 27.60 125 30.90 +2.8CmpTask CTG .24 3.5 ... 9.62 4.90 42 6.93 +35.9CmstkH rs CHCI ... ... ... 3.90 1.20 76 2.55 +50.0Comtech CMTL .40 1.3 29 32.94 13.75 77 30.48 +37.8ConatusPh CNAT ... ... ...dd 7.95 3.22 271 3.66 -20.8ConcertPh CNCE ... ... ...dd 30.71 11.88 151 19.34 -25.2ConcrdInt g CXRX .30 103.4 1 2.10 .25 521 .29 -55.9Conformis n CFMS ... ... ...dd 5.89 1.15 487 1.34 -43.7ConiferH n CNFR ... ... ...dd 8.00 5.00 1 5.75 -.9sConmed CNMD .80 1.2 23 67.48 47.41 170 67.64 +32.7Conns CONN ... ... ...cc 37.80 15.10 612 25.55 -28.1ConnectOne CNOB .30 1.1 24 31.40 21.04 129 26.30 +2.1ConnWtrSv CTWS 1.19 1.7 33 69.72 48.86 53 68.08 +18.6ConsolCom CNSL 1.55 13.4 ... 22.72 10.31 664 11.58 -5.0ConsolWtr CWCO .34 2.5 35 15.35 11.10 76 13.35 +6.7ConstAlph n CNAC ... ... ... 9.98 9.55 0 9.98 +2.4ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.59 +4.0ConstAl rt CNACR ... ... ... .95 .25 .34 +9.7ConstPrt n ROAD ... ... ... 13.24 12.00 295 12.05 -.4ConsuPtf CPSS ... ... 5 4.91 3.27 38 3.53 -14.9ContraFect CFRX ... ... ... 2.31 .80 46 1.63 +61.4ContraVir CTRV ... ... ...dd .83 .21 176 .25 -30.3Control4 CTRL ... ... 39 35.99 17.06 371 23.21 -22.0ConvrgOn n CVON ... ... ... 10.83 8.01 144 8.88 -11.0ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 37 53.43 28.89 1065 53.20 +23.2CorbusPhm CRBP ... ... ...dd 9.96 5.30 196 6.25 -12.0Corcept CORT ... ... 19 25.96 9.24 687 17.36 -3.9tCoreMrk s CORE .40 2.3 19 38.37 19.53 1345 17.38 -45.0Corium CORI ... ... ...dd 13.93 4.04 471 9.53 -.8CorOnDem CSOD ... ... ...dd 46.19 33.24 1150 45.52 +28.8Corvel CRVL ... ... 28 61.20 44.81 22 50.50 -4.5CorvusPh n CRVS ... ... ...dd 17.64 7.42 55 9.70 -6.4Costco COST 2.28f 1.2 30 199.88 150.00 1901 194.48 +4.5CountrP rs CPAH ... ... ...dd 7.30 1.75 34 2.50 -22.1CountyBcp ICBK .28f 1.0 17 33.94 22.73 14 28.03 -5.8sCoupaSft n COUP ... ... ... 51.99 28.12 637 52.58 +68.4Covenant CVTI ... ... 32 33.36 15.86 136 28.75 +.1CowenInc s COWN ... ... 42 18.25 11.63 227 15.65 +14.7Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 19 25.33 -1.4CrackerB CBRL 4.80 2.9 20 179.12 141.75 170 166.58 +4.8CraftBrew BREW ... ... 39 20.40 15.60 35 19.25 +.3Cray Inc CRAY ... ... 75 28.60 17.20 365 27.90 +15.3CreditAcc CACC ... ... 16 377.82 210.26 67 327.73 +1.3CSVixMd rs TVIZ ... ... ...q 20.51 7.93 2 10.84 +20.8CSVixSh rs TVIX ... ... ...q 34.45 4.66 35178 6.60 +19.1CSVixST rs VIIX ... ... ...q 27.21 10.84 23 16.81 +42.7CSSilvCC SLVO .60e 7.8 ...q 8.73 7.28 8 7.66 -3.0CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 16 9.02 -.1CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 156 24.70 +4.7CSVS3xInG DGLD ... ... ...q 55.21 37.83 87 42.63 -2.3CS VS3xGld UGLD ... ... ...q 12.72 9.19 1697 10.98 -1.4CSVSVixMT VIIZ ... ... ...q 9.01 5.70 0 6.96 +14.9CSVIVxMT ZIV ... ... ...q 94.42 60.60 47 69.82 -21.2CrS Crd n USOI 2.79e 9.5 ... 29.91 21.21 3 29.47 +10.6CS VSSilv USLV ... ... ...q 14.96 9.03 2868 9.97 -14.1Cree Inc CREE ... ... ...dd 45.43 20.50 703 41.06 +10.6tCresud CRESY .45e 2.7 ... 23.69 17.26 281 16.47 -25.4Criteo SA CRTO ... ... 21 56.00 21.00 703 26.74 +2.7Crocs CROX ... ... ...dd 17.43 5.93 2438 16.21 +28.2CronosGp n CRON ... ... ... 10.39 5.12 1410 5.54 -27.3CrssCtryHl CCRN ... ... 21 14.65 9.07 353 11.78 -7.7CrownCfts CRWS .32 5.4 12 8.05 5.40 8 5.95 -7.8CryoPrt wt CYRXW ... ... ... 6.77 .94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.50 353 9.57 +11.4Ctrip.com s CTRP ... ... 27 60.65 40.13 4404 42.67 -3.2CueBioph n CUE ... ... ... 17.99 10.30 28 11.99 +3.1CumbldPh CPIX ... ... ...dd 7.96 5.39 22 6.36 -13.6Curis CRIS ... ... ...dd 2.30 .47 1312 .49 -30.0sCutera CUTR ... ... 72 55.00 19.45 316 55.85 +23.2Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 4.12 +5.4CybrOpt CYBE ... ... 85 25.69 11.35 56 16.10 +7.3sCyberArk CYBR ... ... 77 58.95 39.34 1029 58.50 +41.3Cyclacel pf CYCCP .60 10.2 ... 8.75 5.11 5.90 -20.3Cyclacel rs CYCC .15p ... ...dd 5.90 1.28 31 1.45 -16.7CymaBay CBAY ... ... ...dd 15.59 3.25 615 12.30 +33.7CypSemi CY .44 2.8 26 18.87 12.50 4413 15.67 +2.8Cyren Ltd CYRN ... ... ...dd 3.15 1.35 23 2.75 +10.0CyrusOne CONE 1.84 3.5 83 65.73 43.49 1161 53.04 -10.9CytRx rs CYTR ... ... ... 5.99 1.43 392 1.93 +14.2Cytokinetic CYTK ... ... ...dd 15.95 6.75 199 8.50 +4.3CytomX n CTMX ... ... ...dd 35.00 13.00 441 24.18 +14.5Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 575 .27 -9.3Cytosorbnt CTSO ... ... ... 8.35 3.30 125 8.05 +23.8D -:DBV Tech DBVT ... ... ... 50.57 20.08 107 22.94 -6.7DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 28 10.08 +.8DHX Mda n DHXM .08 ... 32 6.05 2.60 24 2.85 -19.7DLH Hldgs DLHC ... ... 65 6.83 4.10 0 5.84 -5.2DMC Globl BOOM .08 .2 ...dd 40.50 12.40 149 39.05 +55.9DNB Fncl DNBF .28 .8 15 37.15 30.00 9 35.00 +3.9DSP Gp DSPG ... ... ...cc 13.95 10.80 42 12.05 -3.6DXP Ent DXPE ... ... 43 43.21 24.86 151 39.10 +32.2DailyJourn DJCO ... ... ...cc 250.95 195.00 0 225.00 -2.3Daktronics DAKT .28 3.0 40 10.86 8.54 168 9.23 +1.1DareBio rs DARE ... ... ... 12.40 .74 945 1.08 -50.1DarioHlth DRIO ... ... ... 3.64 1.32 20 1.77 +10.5DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.32 9 11.00 +18.8Daseke n DSKE ... ... ... 14.52 8.16 901 9.36 -34.5Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 21 16.49 5.80 42 7.26 -39.7Datawatch DWCH ... ... ...dd 12.65 7.40 70 9.05 -4.7DaveBuster PLAY ... ... 15 73.48 37.85 619 41.53 -24.7DavidsT g n DTEA ... ... ...dd 6.75 3.20 6 3.80 -2.6DavSelFn n DFNL ... ... ... 25.62 20.49 2 24.12 +.7DavSelEq n DUSA ... ... ... 25.32 20.34 3 23.75 +1.5DavSelW n DWLD ... ... ... 28.88 21.77 41 26.38 +.5DawsonGeo DWSN .05p ... ...dd 8.06 3.70 70 7.55 +51.9Deciphera n DCPH ... ... ... 29.98 15.15 55 24.67 +8.8DelFriscos DFRG ... ... ...dd 18.85 11.70 873 15.35 +.7DelTaco TACO ... ... 9 15.99 10.00 281 11.56 -4.6DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 78 .95 -12.8DeltaTch h DELT ... ... ... 4.70 .91 68 1.10 +3.8DenaliTh n DNLI ... ... ... 25.79 14.72 182 18.72 +19.7Dennys DENN ... ... 29 17.75 10.87 220 15.93 +20.3tDentsply XRAY .35 .8 ...dd 68.98 46.00 5524 44.47 -32.4Depomed DEPO ... ... ...dd 12.30 4.31 1241 6.08 -24.5Dermira DERM ... ... ...dd 32.97 6.98 953 10.34 -62.8DescSys DSGX ... ... 88 31.23 22.65 25 29.85 +5.1DestMatrn DEST .80 27.2 ...dd 4.98 1.02 19 2.94 -1.0Dest XL DXLG ... ... ...dd 2.75 1.46 158 1.60 -27.3Deswell DSWL .28 9.2 ...dd 3.64 1.85 0 3.06 +12.5Determine DTRM ... ... ...dd 3.93 1.23 23 1.58 -12.2DexCom DXCM ... ... ...dd 88.09 42.62 1158 85.21 +48.5DiamHill DHIL 7.00e ... 13 219.90 183.34 15 190.97 -7.6sDiambkEn FANG ... ... 27 134.60 82.77 2027 134.72 +6.7DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 247 1.64 -59.6DicernaPh DRNA ... ... ...dd 15.00 2.69 915 14.96 +65.7DifferBr rs DFBG ... ... ...dd 2.25 .70 5 1.13 +18.5DiffusP hn DFFN ... ... ...dd 3.93 .50 157 .52 -55.8sDigiIntl DGII ... ... 44 12.30 8.50 66 12.30 +28.8Digimarc DMRC ... ... ...dd 41.75 22.85 106 29.55 -18.3Digirad DRAD .22 12.6 ...dd 4.65 1.25 26 1.75 -32.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 20 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 .94 231 1.69 -5.6DimeCBc DCOM .56 2.9 19 22.65 17.75 122 19.50 -6.9Diodes DIOD ... ... 50 35.36 22.80 406 30.16 +5.2DiscIncA DISCA ... ... 12 27.92 15.99 10825 23.05 +3.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018 2 0 1 8 0 5 0 9 m m 1 0 p d f 1 0 8 M a y 1 8 2 3 : 0 4 : 1 6

PAGE 49

DiscIncB DISCB ... ... 16 48.85 19.25 30.75 +24.0DiscIncC DISCK ... ... 11 27.15 14.99 5368 21.83 +3.1tDishNetw h DISH ... ... 14 66.50 32.04 7993 29.81 -37.6Diversicre DVCR .22 3.2 18 12.25 6.45 5 6.87 -31.4DivrsRest SAUC ... ... 2 4.12 1.15 28 1.31 -18.1tDixieGrp DXYN ... ... ...dd 5.21 2.60 20 2.55 -33.8sDocuSign n DOCU ... ... ... 42.66 37.00 821 43.22 +8.8DgssInt A n DOGZ ... ... ... 6.40 3.55 1 3.78 -35.9DollarTree DLTR ... ... 13 116.65 65.63 1879 93.68 -12.7DolphnEnt n DLPN ... ... ... 5.77 2.47 8 3.02 -16.3DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.0 25 18.25 13.28 29 14.09 -18.6DonegalB DGICB .50f 3.8 25 15.91 13.00 13.00 -14.6DorchMin DMLP 1.41e 7.8 19 18.70 13.90 64 18.00 +18.4Dorman DORM ... ... 21 86.32 56.36 128 66.51 +8.8DovaPh n DOVA ... ... ... 37.00 16.98 164 26.02 -9.7DragVic n LYL ... ... ... 14.99 3.09 9 3.33 -23.6sDrprOkw n DOTA ... ... ... 9.91 9.71 0 9.99 +2.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 25 .57 +14.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.57 143 1.76 -56.9Dropbox n DBX ... ... ... 34.83 27.75 1517 30.23 +6.1DryShips s DRYS .15e ... 1 264.60 .98 1394 3.65 +3.4DuluthH n DLTH ... ... 23 22.04 15.13 86 17.12 -4.1Dunkin DNKN 1.39 2.1 27 68.45 50.89 1145 64.76 +.4DurectCp DRRX ... ... ...dd 2.55 .75 958 1.80 +95.2Dynasil DYSL ... ... 8 2.06 1.09 163 1.32 +12.1Dynatronic DYNT ... ... ...dd 3.75 2.10 5 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 5.15 925 16.60 -11.2E -:sE-Trade ETFC ... ... 25 62.29 33.06 2120 62.94 +27.0eBay s EBAY ... ... 26 46.99 32.99 8439 38.10 +1.0eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 79 26.20 -2.7EDAP TMS EDAP ... ... ... 3.85 2.07 10 2.35 -18.1eHealth EHTH ... ... ...dd 28.59 13.61 59 18.43 +6.1EMC Inc s EMCI .88f 3.4 14 32.19 25.50 27 25.94 -9.6ENDRA n NDRA ... ... ... 5.88 2.15 43 2.30 -52.7ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.55 .73 31 .82 -5.7ESSA Bcp ESSA .36 2.4 22 16.80 14.16 4 14.86 -5.2EtfLonCanc CNCR ... ... ... 32.32 21.09 34 26.04 +9.5EtfAlpSmC SMCP ... ... ...q 27.10 23.22 4 25.50 -2.3EtfValidea VALX ... ... ...q 30.40 26.20 0 29.36 +1.2IsectPsGr ef PMPT ... ... ... 28.26 24.56 26.29 -3.4EV Engy EVEP ... ... ...dd 1.46 .12 1313 .14 -72.9EXFO g EXFO ... ... ...dd 5.40 3.63 1 3.70 -14.9EagleBncp EGBN ... ... 18 69.80 46.20 78 60.85 +5.1EagBcMT EBMT .36 1.8 16 21.95 17.35 1 19.75 -5.7EagleBkS rs EGLE ... ... ...dd 5.75 4.18 161 5.36 +19.6EaglFnB n EFBI .22p ... ... 19.57 14.50 15.86 -1.9EaglePhm EGRX ... ... 18 97.15 45.05 229 58.05 +8.7EstWstBcp EWBC .80 1.2 20 69.25 52.86 684 68.38 +12.4EastrAcq n EACQ ... ... ... 10.30 9.25 10.29 +1.9EastrAc wt EACQW ... ... ... .97 .25 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 42 31.50 24.00 3 30.30 +15.9EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 6 7.01 +73.9EV StkNx s EVSTC ... ... ... 100.02 49.97 100.02 +100.0EV GlInBu s EVGBC ... ... ... 99.98 49.97 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.97 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9Ebix Inc s EBIX .30 .4 26 87.50 52.40 142 80.55 +1.6Echelon rs ELON ... ... ...dd 7.20 4.09 3 4.20 -24.2EchoGLog ECHO ... ... 65 32.95 13.00 454 27.50 -1.8tEchoStar SATS ... ... 13 62.50 51.33 270 51.27 -14.4Eco-StimE ESES ... ... ...dd 1.74 .86 57 1.01 -19.8sEcologyEn EEI .40 2.9 ...dd 13.60 10.25 11 13.65 +30.0EdgeTher n EDGE ... ... ...dd 17.77 .95 392 .99 -89.4Edgewater EDGW ... ... ...dd 7.32 5.19 9 5.53 -11.4EditasM n EDIT ... ... ...dd 45.02 13.12 725 33.46 +8.9EducDevel EDUC .36 1.4 43 27.93 6.90 8 25.40 +34.0seGain EGAN ... ... ...dd 9.50 1.45 405 10.55 +101.0EgaletCp EGLT ... ... ...dd 3.47 .55 884 .71 -29.5EigerBio rs EIGR ... ... ...dd 16.20 6.10 44 9.20 -34.18Point3E n CAFD 1.12 9.3 13 15.92 11.69 138 12.10 -20.4EksoBio n EKSO ... ... ...dd 4.77 .99 374 1.64 -23.0ElPolLoc h LOCO ... ... 47 14.85 9.05 388 10.40 +5.1ElbitIm rs EMITF ... ... ... 3.50 2.12 2 2.55 -10.2tElbitSys ESLT 1.76 1.6 18 153.13 112.61 81 112.57 -15.5EldorRsts ERI ... ... 55 43.95 18.80 909 42.35 +27.8ElectSci ESIO ... ... 30 27.72 6.93 688 18.09 -15.6ElectroSen ELSE ... ... 12 5.24 2.96 0 4.00 -1.2ElectArts EA ... ... 27 131.13 95.25 4375 123.89 +17.9EFII lf EFII ... ... ... 50.98 25.28 521 32.39 +9.7ElectrAc n ELEC ... ... ... 10.50 9.95 10.50 +1.7ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.00 -5.7ElevenBio EBIO ... ... ...dd 3.50 .62 8135 2.70 +232.9ElmiraSB ESBK .92 4.5 17 21.10 18.90 1 20.50 +.2EloxxPh n ELOX ... ... ... 14.20 11.11 97 13.78 +20.9EltekLtd rs ELTK ... ... ... 8.95 2.65 11 4.07 -.2EmclaireF EMCF 1.12f 3.5 16 33.98 26.50 0 32.00 +5.4Emcore EMKR 1.50e ... 21 12.20 4.40 188 4.90 -24.0sEmmisC rs EMMS ... ... 1 5.19 2.33 25 5.34 +51.7EmpirRst rs NYNY ... ... ...dd 30.98 15.88 8 20.00 -25.9sEnantaPh ENTA ... ... ...cc 104.97 29.46 223 105.57 +79.9EncoreCap ECPG ... ... 13 52.00 32.60 168 45.10 +7.1EncorW WIRE .08 .2 15 58.70 37.30 77 46.85 -3.7Endo Intl ENDP ... ... ...dd 14.15 5.27 11434 5.79 -25.3Endocyte ECYT ... ... ...dd 12.19 1.17 1264 11.05 +158.2Endologix ELGX ... ... ...dd 7.49 3.75 571 4.48 -16.3EndurIntl EIGI ... ... ...dd 9.50 6.95 469 8.70 +3.6Energous WATT ... ... ...dd 33.50 6.91 355 18.04 -7.2EngyFocus EFOI ... ... ...dd 3.48 1.51 8 2.27 -7.3EnrgyRec ERII ... ... ...cc 11.30 6.13 286 8.79 +.5EnrgXXi hn EGC ... ... ...dd 28.40 3.41 631 7.19 +25.3Enphase ENPH ... ... ...dd 5.58 .65 1214 4.49 +86.3sEnsignGp s ENSG .18 .5 27 33.45 18.00 294 32.79 +47.7EnstarGp ESGR ... ... 13 237.30 180.50 32 207.30 +3.3EntegraFn ENFC ... ... 24 30.70 22.00 13 28.70 -1.9Entegris ENTG .28 .8 30 38.25 21.78 1053 35.00 +14.9EntBcpMA EBTC .58 1.6 20 38.25 29.02 2 36.33 +6.7EntFinSv EFSC .44 .8 19 52.25 36.65 100 52.05 +15.3Epizyme EPZM ... ... ...dd 21.40 9.30 420 14.20 +13.1ePlus s PLUS ... ... 22 97.75 67.65 214 84.15 +11.9Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 979 388.34 -14.3EquitFin n EQFN .20p ... ... 10.95 9.90 2 10.50 -3.7EqtyBcsh n EQBK ... ... 25 40.94 29.13 22 39.39 +11.2Ericsson ERIC .13e 1.6 ... 7.93 5.52 6644 7.89 +18.1ErieInd ERIE 3.36 2.9 28 129.73 106.63 18 114.39 -6.1ErytechP n ERYP ... ... ... 30.56 17.50 20.43 -7.2Escalade ESCA .50 3.7 14 14.40 11.31 5 13.60 +10.6Esperion ESPR ... ... ...dd 82.68 30.95 1969 40.49 -38.5EsqFnHld n ESQ ... ... ... 25.92 14.51 21 24.25 +22.8EssaPh gs EPIX ... ... ... 51.00 2.00 19 3.85 -12.1Essendant ESND .56 5.7 ...dd 18.30 7.20 710 9.88 +6.6sEstreAm n ESTR ... ... ... 12.75 8.39 5 12.75 +47.6EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 46 31.83 10.91 3573 31.42 +53.6EuroTech CLWT ... ... ... 8.45 2.00 154 3.55 +7.3Euronet EEFT ... ... 19 101.07 70.67 663 81.81 -2.9Euroseas rs ESEA ... ... ... 2.73 1.13 167 2.04 +20.0EveloBio n EVLO ... ... ... Ever-Glory EVK ... ... 9 3.90 1.96 3 3.70 +57.4sEverbrdg n EVBG ... ... ...dd 40.81 21.56 510 41.30 +39.0EvrspnTc n MRAM ... ... ...dd 25.39 6.40 58 7.40 -1.3EvineLive EVLV ... ... ... 1.62 .76 321 1.16 -17.1EvofemBio EVFM ... ... ...dd 12.56 .30 19 6.99 +258.5Evogene EVGN ... ... ...dd 5.75 2.66 11 3.05 -.7EvokePhm EVOK ... ... ...dd 4.09 1.85 93 2.61 +15.5Evolus n EOLS ... ... ... 12.97 6.75 343 9.48 -17.6tEvolvgSys EVOL .44 12.9 9 5.85 3.35 14 3.40 -27.7ExOne XONE ... ... ...dd 14.43 6.72 109 7.00 -16.7ExactSci h EXAS ... ... ...dd 63.60 29.45 1792 50.94 -3.0ExelaTch n XELA ... ... ... 10.00 4.21 67 4.69 -8.9Exelixis EXEL ... ... 27 32.50 18.03 2211 21.67 -28.7ExlSvcHld EXLS ... ... 39 64.34 46.56 110 54.65 -9.4Expedia EXPE 1.20 1.1 50 161.00 98.52 1519 110.54 -7.7sExpdIntl EXPD .84 1.2 26 67.63 51.96 4625 69.58 +7.6Exponent s EXPO 1.04 1.2 53 89.10 56.95 130 88.25 +24.1ExpScripts ESRX ... ... 9 85.07 55.80 5748 68.12 -8.7ExtrOilGs n XOG ... ... ... 17.15 10.28 2679 14.73 +2.9ExtrmNet EXTR ... ... ...dd 15.55 8.40 2163 11.75 -6.2EyePtPh EYPT ... ... ...dd 2.88 .93 440 2.33 +115.7EyegatePh EYEG ... ... ... 2.43 .29 584 .49 -54.7Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 22 8.70 -12.3Ezcorp EZPW ... ... 20 15.10 7.55 507 14.70 +20.5F -:sF5 Netwks FFIV ... ... 22 170.21 114.63 795 169.63 +29.3FAT Br n FAT .12p ... ... 13.99 5.54 42 6.00 -32.7FC GlbRlty FCRE ... ... ... 1.68 .65 128 1.01 +11.0FFBW n FFBW ... ... ... 12.50 10.30 2 11.00 -.2sFLIR Sys FLIR .64 1.2 33 54.82 33.95 1063 55.12 +18.2FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 8 36.28 -.6FNCB Bc n FNCB .04p ... ... 10.00 8.79 3 9.50 +2.7FRP Hldgs FRPH ... ... 20 59.95 39.38 63 58.90 +33.1FS Bncp FSBW .56f 1.0 13 59.81 42.77 14 57.85 +6.0FSB Bcp n FSBC ... ... ... 18.23 14.60 2 17.45 +2.6FTD Cos FTD ... ... ...dd 20.73 3.46 504 6.07 -15.6Facebook FB ... ... 34 195.32 144.42 15279 178.92 +1.4FDaves DAVE ... ... ...dd 9.65 3.38 39 8.00 +22.1Fanhua FANH .52e 2.0 44 33.81 7.76 506 26.06 +20.5FarmerBrs FARM ... ... ...dd 35.05 27.10 55 27.60 -14.2FarmMer s FMAO .52 1.2 24 46.00 24.00 4 43.98 +7.8sFarmCB FFKT .50 1.0 22 51.20 32.60 107 51.60 +34.0FarmersNB FMNB .28f 1.8 18 15.95 12.80 16 15.25 +3.4FaroTech FARO ... ... ...dd 65.35 32.00 122 52.20 +11.1Fastenal FAST 1.48 2.9 25 58.74 39.79 1029 51.31 -6.2FateThera FATE ... ... ...dd 14.45 2.52 260 10.23 +67.4Fauquier FBSS .48 2.3 42 22.25 17.24 1 21.21 -3.2FedlStAc n FSAC ... ... ... 9.84 9.65 9.72 +.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 1 10.31 +.6sFedNatHld FNHC .32 1.8 23 17.87 9.78 105 18.14 +9.5FenncPhr n FENC ... ... ... 14.99 7.55 42 11.90 +18.8Ferrogl n GSM .16 1.4 ... 17.61 8.54 749 11.23 -30.7Fibrocll rs FCSC ... ... ...dd 4.64 .51 107 .57 -11.1FibroGen FGEN ... ... ...dd 63.00 25.35 196 47.65 +.5FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.95 +23.4FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 25 284.96 +5.1FidelSo LION .48 2.1 15 24.96 20.28 77 23.15 +6.2FidusInvst FDUS 1.56a 11.7 8q 17.75 12.63 113 13.36 -12.0FidsInv23 n FDUSL 1.47 5.5 ... 28.00 24.85 23 26.59 +6.4sFiestaRst FRGI ... ... ...dd 24.55 15.50 1396 24.65 +29.7FifthThird FITB .64 1.9 10 34.57 23.20 4563 33.10 +9.1FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 22 28.43 -.251job JOBS ... ... ...cc 98.36 41.16 399 97.23 +59.8FinTcII n FNTE ... ... ... 11.76 9.70 71 9.98 +.6FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 10.56 +.6FinclEngin FNGN .32f .7 56 44.95 24.45 824 44.55 +47.0FnclInst FISI .96f 3.0 16 34.10 25.65 25 32.25 +3.7Finisar FNSR ... ... 13 28.99 14.25 1646 16.70 -17.9FinLine FINL .46 3.4 30 16.38 6.90 1012 13.57 -6.6FinjanH FNJN ... ... 5 4.06 1.66 192 2.99 +38.4FireEye FEYE ... ... ...dd 19.36 13.40 3574 17.86 +25.8FstBcpME FNLC .96 3.4 16 32.33 25.00 5 28.03 +2.9FtBcpNC FBNC .40f 1.0 23 41.76 27.50 98 39.60 +12.1FstBcMiss FBMS .20f .6 20 35.10 26.05 19 33.05 -3.4FstBkNJ FRBA .12 .8 32 14.95 11.15 28 14.25 +2.9FstBusey rs BUSE .80f 2.6 20 32.88 27.33 84 30.31 +1.2FBusnFn s FBIZ .56 2.2 19 26.95 20.57 7 25.96 +17.4FrstCap FCAP .92f 2.5 18 43.02 29.81 1 37.30 +1.5FtChoBc n FCBP ... ... ... 29.64 27.17 6 29.09 +4.8FCtzBA FCNCA 1.40 .3 22 463.44 323.74 40 438.19 +8.7FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 47 31.67 +10.2FCmtyCp FCCO .40 1.7 23 24.87 18.50 21 23.50 +4.0FtConnBcp FBNK .64f 2.4 20 28.50 23.25 34 26.30 +.61stCnstBn FCCY .24 1.1 17 22.53 16.15 17 21.60 +18.0FstDeFn FDEF 1.20 2.0 16 62.42 47.01 35 61.26 +17.9sFFnclOH FFBC .76 2.4 21 31.85 22.80 615 31.95 +21.3FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.6 27 51.70 37.31 140 52.15 +15.8FstFnIN THFF 1.02f 2.4 18 52.35 39.55 15 42.75 -5.7 FstFnNwst FFNW .32f 1.9 19 17.91 13.13 21 17.12 +10.4FstFound s FFWM ... ... 22 19.84 15.06 63 18.56 +.1FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 3 26.49 +6.0FsHawaii n FHB .96 3.4 ... 32.36 26.30 625 28.35 -2.8FIntntBcp INBK .24 .7 14 42.40 25.48 28 33.25 -12.8FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 0 25.53 -3.7FstIntBc A FIBK 1.12 2.7 19 42.90 33.33 161 41.70 +4.1FstMerch FRME .72 1.6 19 45.42 37.09 119 44.36 +5.5FstMidIll FMBH .68a 1.8 16 42.03 31.05 20 37.53 -2.6FMidBc FMBI .44f 1.8 19 26.55 20.50 376 25.03 +4.2FstNwBc n FNWB ... ... 46 18.35 15.04 12 16.59 +1.8FstSavFin FSFG .60f .8 18 80.01 49.31 0 71.00 +24.5FstSolar FSLR ... ... 41 81.72 33.27 989 67.26 -.41stSource SRCE .96f 1.8 20 54.65 44.33 39 53.03 +7.2FTNDXTc QTEC .58e .7 ...q 83.42 61.44 225 77.70 +8.0FtTr AbsRet FAAR .84e ... ... 34.79 27.00 4 29.64 +1.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 46 20.65 -1.7FT AsiaPc FPA 1.01e 2.9 ...q 38.10 31.02 3 34.68 -2.9FT Europe FEP .65e 1.6 ...q 42.49 34.32 144 40.52 +3.7FT LatAm FLN 2.01e 9.8 ...q 23.27 17.73 27 20.47 +.2FT Brazil FBZ 1.62e 10.7 ...q 18.24 12.96 6 15.20 -2.1FT China FCA .68e 2.2 ...q 34.79 21.00 3 31.28 +5.3FT Japan FJP .77e 1.3 ...q 63.38 51.01 7 58.77 -1.9FT SKorea FKO .59e 2.1 ...q 32.08 25.31 0 28.30 -4.2FT DevMkt FDT .96e 1.5 ...q 67.22 53.84 67 62.69 +.5FT EmMkt FEM .64e 2.3 ...q 31.32 21.90 630 27.99 +.3FT Germny FGM 1.04e 2.0 ...q 55.51 41.87 4 51.71 +1.0FT Canada FCAN .29e 1.1 ...q 27.35 22.06 1 25.89 -2.4FT UK FKU 1.57e 3.8 ...q 42.89 35.33 3 41.23 +3.4FT Switzld FSZ .78e 1.5 ...q 56.74 47.89 3 52.35 -.7FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 1 41.83 -1.4FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 35.25 34 40.83 -5.8FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.11 3 44.40 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 46 45.42 +3.5FstT BICK BICK .34e 1.2 ...q 33.60 24.83 1 29.40 -2.6FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 9 21.54 -2.2FtTrMun n MCEF ... ... ... 19.39 17.65 17.84 -4.8FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 36 49.21 -3.0FTNsdGrid GRID .19e .4 ...q 53.73 42.00 2 51.12 +.3FTMltAInc MDIV 1.20e 6.6 ...q 19.50 17.60 354 18.17 -4.4FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 57 35.97 +2.2FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 106 51.25 -.8FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.30 6 18.07 -3.0FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 7 22.16 -4.9FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 12 48.68 -4.8FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 4 21.77 -5.6FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 1299 60.02 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 55 29.73 -.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 43 29.70 +3.7FT DWF5 FV .18e .6 ...q 31.03 24.02 112 29.37 +6.5FT AmIndR AIRR .08e .3 ...q 28.40 22.38 56 26.06 -4.9sFT AI Rob n ROBT .07p ... ... 29.56 28.50 5 29.64 +3.1FT US Eq RNDV .35e 1.7 ... 23.04 19.30 0 20.91 -3.6FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.67 +.7FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.52 -.9FT LgCap RNLC .18e ... ... 23.11 19.67 0 21.49 -1.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 0 52.05 -.3FTNsTrn ef FTXR .33e 1.4 ... 27.65 22.24 24.24 -6.5FT QualInc QINC .60e 2.5 ...q 26.90 23.20 3 24.19 -5.1FTNsSem ef FTXL .14e .4 ... 36.21 24.11 14 32.04 +5.8FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 21.19 -1.2FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 1 20.15 -5.8FTNsOil ef FTXN .37e 1.6 ... 24.16 16.85 31 23.66 +12.0FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 19.21 -7.6FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 123 30.11 +2.6FTDorW n FVC .17e .6 ... 28.96 22.19 49 27.34 +6.5FT DWInt IFV .32e 1.4 ...q 24.24 18.83 60 22.20 -.2FTEMCur FEMB 2.68e 6.6 ...q 48.17 39.91 8 40.33 -4.3FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 6 50.02 -.9FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.97 31 59.89 -1.1FT RivDev RFDI 1.09e 1.7 ... 68.99 58.84 116 64.63 +.9FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 60.57 33 72.05 +2.3FT RivEur RFEU .95e 1.4 ... 70.58 60.35 46 66.02 +1.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.02 -3.0FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 120 50.54 -.9FTN100ExT QQXT .14e .3 ...q 52.82 44.73 2 47.78 -1.7FsTrGrEn QCLN .08e .4 ...q 21.73 16.70 9 19.75 -2.7FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 0 33.55 +1.4FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 4 28.49 -.9FTCloudC SKYY .13e .3 ...q 52.10 38.44 185 51.65 +12.6FTNdqAuto CARZ .88e 2.1 ...q 45.00 36.07 1 40.97 -2.9FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 4 27.11 -3.7FT GblNRs FTRI .45e 3.6 ...q 13.15 10.89 1 12.57 +1.5sFT Cybersc CIBR .03e .1 ...q 26.61 20.59 163 26.68 +15.3FTIntlIPO FPXI .28e .8 ...q 39.87 30.18 1 37.23 +5.2FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 180 48.19 +.3FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 84 47.47 -2.3FT GlbCmd FTGC .26e ... ...q 21.50 18.97 37 21.39 +3.3FT MgdMu FMB 1.35 2.6 ...q 54.43 52.01 21 52.59 -1.7FTNDXEq QQEW .27e .5 ...q 63.55 51.97 21 59.09 +2.0FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 75 55.24 +5.4FTSmartph FONE .86e 1.7 ...q 55.89 47.30 2 50.59 -3.1FstUSBcsh FUSB .08 .7 33 14.38 10.38 6 10.76 -15.9FstUtdCp FUNC .36f 1.9 20 20.25 14.10 2 18.70 +7.5First LI s FLIC .60 2.3 10 33.50 23.30 50 25.55 -10.4FsthdTech SVVC ... ... ...q 12.74 7.29 17 11.40 +27.2FstSvc n FSV .54f .8 38 74.49 57.17 38 70.79 +1.2Fiserv s FISV ... ... 33 74.46 59.05 1868 70.41 +7.4FiveBelow FIVE ... ... ...cc 78.28 44.30 517 71.32 +7.5FivePrime FPRX ... ... ...dd 48.87 15.66 334 16.86 -23.1FiveStar FVE ... ... ...dd 2.10 1.05 11 1.25 -16.7Five9 FIVN ... ... ...dd 34.23 19.53 379 31.68 +27.3Flex Ltd FLEX ... ... 15 19.71 12.93 4832 14.27 -20.7FlexPhm n FLKS ... ... ...dd 8.98 2.68 17 4.22 +20.9FlxGlbImp ESGG ... ... ... 101.95 85.28 1 95.59 +.6FlxUS Imp ESG ... ... ... 70.00 56.06 11 63.26 -.6FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.88 -3.0FlxUSQLgC QLC ... ... ...q 35.78 28.79 1 33.51 +.5FlxUSLgCp LKOR .41e ... ...q 55.13 49.96 50.07 -8.6FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.76 0 48.86 -4.0tFlxDisDur MBSD .62e 2.7 ...q 24.42 23.09 2 23.12 -1.9FlexSh n FPAY ... ... ... 6.56 2.63 23 4.22 +11.1FlexionTh FLXN ... ... ... 32.25 16.51 628 25.74 +2.8Flexstl FLXS .88 2.4 ... 57.79 34.74 9 37.44 -20.0Fluent Inc FLNT ... ... ... 6.95 2.20 504 2.95 -33.0Fluidigm FLDM ... ... ...dd 8.38 2.52 236 5.46 -7.3FlushFn FFIC .80f 3.1 19 31.45 24.59 80 25.90 -5.8Foamix FOMX ... ... ... 7.45 4.15 63 5.12 -14.8Fonar FONR ... ... 10 33.90 19.15 13 29.30 +20.3ForeScTc n FSCT ... ... ... 37.81 21.56 345 32.44 +1.7ForshtAut n FRSX ... ... ... 11.70 2.44 3 2.93 -27.2FormFac FORM ... ... 33 18.65 11.10 648 12.65 -19.2FormulaSy FORTY .34e 1.0 ... 45.65 32.55 34.53 -14.8ForrestR FORR .80 1.9 54 47.75 36.95 46 42.50 -3.8Forterra n FRTA ... ... 46 20.47 3.02 1336 7.83 -29.5Fortinet FTNT ... ... ...cc 57.98 35.44 2134 56.94 +30.3FortressBio FBIO ... ... ...dd 5.54 3.14 309 3.83 -4.0FortB pfA FBIOP 2.34 10.7 ... 24.80 20.01 3 21.89 -3.8ForwrdA FWRD .60 1.1 25 64.80 49.23 133 56.10 -2.3Forward h FORD ... ... 24 4.45 1.02 1990 1.46 +18.7ForwdPh FWP 23.12e ... ... 9.70 1.63 18 2.25 -38.9Fossil Grp FOSL ... ... ...dd 18.44 5.50 7424 16.44 +111.6Foster FSTR .16 .7 ...dd 30.30 16.80 17 22.70 -16.4FndtnMed FMI ... ... ...dd 87.10 31.70 110 71.85 +5.4FoxFactory FOXF ... ... 26 46.80 31.00 165 35.50 -8.6Francesca FRAN ... ... 12 16.00 4.51 724 5.16 -29.4FrankElec FELE .48f 1.1 27 47.20 36.00 121 44.35 -3.4FredsInc FRED .24 15.0 ...dd 16.27 1.54 3334 1.60 -60.5FrghtCar lf RAIL .36 2.3 ...dd 20.46 12.53 91 15.56 -8.9FreqElec FEIM ... ... ...dd 10.59 7.53 32 8.50 -9.2Freshpet FRPT ... ... ...dd 21.10 13.05 456 19.10 +.8Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 72.2 ... 23.01 7.68 351 15.41 +76.9Frontr rs FTR 2.40 24.5 ... 23.25 6.08 5829 9.78 +44.7FuelTech FTEK ... ... ...dd 1.83 .71 21 1.39 +24.1FuelCell rs FCEL ... ... ...dd 2.49 .80 618 1.90 +11.8FulgentG n FLGT ... ... ... 10.80 2.73 46 3.88 -11.4FulingGbl n FORK ... ... ... 6.00 2.85 3 3.90 -1.3FullHseR FLL ... ... ...dd 4.10 2.10 109 3.52 -9.5FultonFncl FULT .48f 2.8 17 19.90 16.45 613 17.45 -2.5Funko n FNKO ... ... 49 9.90 5.81 114 9.24 +38.9FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 49 2.17 -48.0FuweiF rs FFHL ... ... ...dd 4.93 2.35 11 3.58 +21.8G -:GWilliFood WILC ... ... 22 7.66 5.11 5 7.00 -2.6sG1Thera n GTHX ... ... ... 48.33 12.04 296 48.27 +143.3GCI Lb A n GLIBA ... ... ... 55.47 42.75 493 44.27 -19.1GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 41 23.88 +5.0GDS Hld n GDS .46p ... ... 31.77 6.90 530 29.36 +30.3GSE Sy GVP ... ... 14 3.75 2.35 0 3.15 -3.1GSI Tech GSIT ... ... ...dd 8.94 6.05 17 7.82 -1.8GSV Cap GSVC ... ... 6 9.39 3.83 148 6.91 +26.8GTY Tch n GTYH ... ... ... 10.49 9.75 9.97 +.4GTY Tc un GTYHU ... ... ... 10.59 10.14 10.29 -.2GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 40.96 18.00 246 36.49 -1.1GTx Inc rs GTXI ... ... ...dd 23.40 2.73 57 17.22 +35.5sGW Pharm GWPH ... ... ...dd 147.50 92.65 506 144.56 +9.5tGWG Hldgs GWGH ... ... ...dd 10.95 7.54 4 8.15 -2.0GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 -.1GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 220 16.60 +33.9Galapag n GLPG ... ... ... 121.09 72.90 320 92.27 -1.6GalectinTh GALT ... ... ... 6.74 1.28 155 3.22 -3.6GalmedPh GLMD ... ... 6 12.22 3.61 16 6.01 -34.3Gam&Lsr n GLPI 2.52 7.4 19 39.32 32.51 2040 34.21 -7.5GamngPtrs GPIC .12e ... ... 12.50 8.33 8 8.87 -21.0Garmin GRMN 2.04 3.4 19 65.96 49.80 758 59.58 GarrisnCap GARS 1.12 13.3 8 9.83 7.77 14 8.40 +3.6Gemphire n GEMP ... ... ... 21.59 4.75 26 5.00 -37.1Gencor s GENC ... ... 39 18.45 14.95 13 15.30 -7.6sGenFin GFN ... ... ...dd 9.45 4.50 29 9.65 +41.9GenFin pfC GFNCP 8.90m 8.9 ... 104.67 90.31 2 100.42 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.67 +1.7GeneticT rs GENE ... ... ... 2.05 .70 30 1.19 +2.6GeniusBr n GNUS ... ... ... 4.80 2.01 3 2.71 -.3GenMark GNMK ... ... ...dd 13.67 3.63 350 6.97 +67.1GenoceaB GNCA ... ... ...dd 6.78 .79 482 .92 -20.3Genomic GHDX ... ... ...cc 37.50 26.54 205 36.14 +5.7Genprex n GNPX ... ... ... 19.45 3.84 741 15.90 +238.3Gentex GNTX .44f 1.9 15 24.60 16.59 1845 22.75 +8.6Gentherm THRM ... ... 39 40.80 29.50 161 34.75 +9.4GeospcT hs GEOS ... ... ...dd 18.71 9.18 228 11.12 -14.3GerABcp s GABC .60 1.7 20 39.02 30.32 27 35.78 +1.3GeronCp GERN ... ... ...dd 6.68 1.74 1210 3.75 +108.3Gevo rs GEVO ... ... ...dd 1.09 .32 80 .35 -40.7Gibraltar ROCK ... ... 19 38.80 25.61 283 36.90 +11.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 7 2.66 -12.4GilatSatell GILT ... ... ...dd 9.22 4.12 40 7.88 +1.9GileadSci GILD 2.28 3.5 7 89.54 63.76 8858 65.22 -9.0GlacierBc GBCI .92f 2.4 21 41.24 31.38 278 38.37 -2.6GladstnCap GLAD .84 9.4 9 10.11 7.80 93 8.93 -3.0Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 12 25.23 -2.4GladstnCm GOOD 1.50 8.1 ...dd 23.29 16.78 86 18.42 -12.5GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.36 -.2Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.31 1 26.25 +.7GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 7 24.97 -3.6GladstInv GAIN .80a 7.1 17 11.50 9.00 112 11.27 +1.0GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.26 -.3GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 25.41 -.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 0 25.36 -1.0GladstLnd LAND .53 4.2 94 14.29 10.77 48 12.69 -5.5GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 25.58 -1.1GlenBurnie GLBZ .40 3.4 26 13.42 10.34 11.73 +6.1GblBldT n GBT ... ... ...dd 68.05 24.03 1437 48.80 +24.0GblEagEnt ENT ... ... ...dd 3.84 1.03 161 1.17 -48.9GlbIndem GBLI ... ... 22 49.91 32.22 11 40.49 -3.6GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 24.99 13 25.17 -2.7GlbIndem 47 GBLIL 1.97 7.8 ... 26.24 25.03 14 25.35 -2.0GlSlfStor n SELF .26 6.2 ... 5.19 4.13 3 4.17 -9.5GlWatRs n GWRS .28 3.2 ... 10.00 8.40 7 8.91 -4.6GbXSpdvRE SRET 1.24 8.4 ...q 15.88 13.72 23 14.72 -5.3GblXSocM SOCL ... ... ...q 39.03 27.20 65 34.11 +3.5GbXNsChiT QQQC .07e .2 ...q 34.11 23.50 9 30.00 -2.9GbX Auto n DRIV ... ... ... 15.37 14.56 11 15.03 -1.7GblX SupDv EFAS ... ... ... 19.06 17.04 0 18.18 +.4 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.81 -6.2GblX Rob n BOTZ ... ... ... 27.42 17.84 598 23.56 -.6GlbXCon ef KRMA ... ... ... 20.83 16.83 4 19.41 GblXMilTh MILN ... ... ... 21.10 17.09 5 20.47 +6.3GbX Longv LNGR ... ... ... 21.38 17.41 0 19.62 +.9GlX Intrn n SNSR ... ... ... 21.41 17.65 7 19.95 +.5GbX HlthW BFIT ... ... ... 17.99 15.43 5 17.87 +7.3GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 4 14.67 -4.1GlX Fintc n FINX ... ... ... 24.62 17.14 52 24.60 +12.1GlXCatholc CATH ... ... ... 35.58 28.84 1 32.99 +.2GlobusM rs GLBS ... ... ... 2.26 .71 16 .77 -32.8GluMobile GLUU ... ... ...dd 5.42 2.42 2147 5.26 +44.5GlycoMim GLYC ... ... ...dd 26.05 3.82 238 17.96 +7.0tGogo GOGO ... ... ...dd 14.76 7.86 13775 5.06 -55.1GolLNGLtd GLNG .20 .6 ... 34.56 19.32 1193 34.44 +15.5GolLNGPt GMLP 2.31 11.2 ... 23.46 16.78 276 20.61 -9.6GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.92 41 25.65 -1.4GoldBull n DNJR ... ... ... 8.50 4.40 14 5.40 +13.9GoldenEnt GDEN ... ... 25 34.75 14.71 186 27.60 -15.5GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 72 8.57 +5.2GolubCap GBDC 1.28a 7.0 13 20.47 17.35 152 18.34 +.8GoodTimes GTIM ... ... ...dd 3.78 2.25 10 3.30 +24.5Goodyear GT .56 2.2 8 36.52 24.64 2980 24.92 -22.9sGoosehIn n GSHD ... ... ... 17.54 10.78 214 16.65 +5.7GoPro GPRO ... ... ...dd 11.89 4.42 6963 5.68 -25.0GordPoin n GRAQ ... ... ... 9.77 9.70 9.70 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 2 10.15 +1.5GorsHl A n GSHT ... ... ... 11.24 9.30 0 10.05 +1.1GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.24 5 10.75 +3.8GovPrpIT GOV 1.72 12.4 23 22.99 11.87 1237 13.82 -25.5GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 20 25.40 -1.7GrCanyEd LOPE ... ... 23 111.41 71.01 263 107.27 +19.8Gravity rs GRVY ... ... 30 108.97 13.18 17 69.01 -27.0GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 8 9.25 -6.0GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.40 -.2GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 5 24.42 -.2GrElm hn GEC ... ... ... 4.40 3.20 5 3.90 -3.7GrLkDrge GLDD ... ... ...dd 5.70 3.60 177 5.05 -6.5GrtSoBc GSBC 1.12f 2.0 16 58.45 47.50 40 55.85 +8.1GreenBncp GNBC .10p ... 18 24.40 18.40 148 23.05 +13.5GreenBrick GRBK ... ... 17 12.20 8.90 45 10.70 -5.3GreenPlns GPRE .48 2.5 27 25.80 15.60 1024 19.20 +13.9tGrnP LP n GPP 1.90f 12.0 9 21.00 16.50 246 15.85 -15.2GrCB NY s GCBC .39 1.3 24 38.00 22.16 12 31.05 -4.8Greenlight GLRE ... ... ...dd 23.15 15.00 264 15.55 -22.6GrdsmHld n GSUM ... ... ... 13.99 3.68 675 6.28 -31.4Griffin GRIF .40f 1.1 30 37.94 28.29 2 37.84 +3.1GrifolsSA s GRFS .38e 1.8 ... 25.18 19.92 754 21.67 -5.5Groupon GRPN ... ... ... 5.99 2.90 6683 4.84 -5.1GpAeroCN OMAB 1.71e 4.3 17 52.51 37.45 61 40.22 -3.0GrpoFin GGAL .12e .3 ... 73.45 36.09 2661 46.76 -29.0GuarntyBc GBNK .66 2.2 21 30.42 24.05 64 29.60 +7.1GuarBcs n GNTY .56 1.7 21 37.36 28.00 14 33.14 +8.1GuarFBc GFED .48 2.2 19 23.71 15.89 22.13 -.9GulfIsland GIFI .04 .4 ...dd 13.95 6.90 132 9.45 -29.6GulfRes GURE ... ... 2 2.05 1.31 29 1.39 -5.4GulfportE GPOR ... ... 4 17.17 8.11 4548 9.05 -29.1Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.74 +3.3H -:H&E Eqp HEES 1.10 3.0 11 44.24 17.44 399 36.41 -10.4HD Supply HDS ... ... 15 42.25 28.97 1825 38.96 -2.7HMN Fn HMNF ... ... 17 19.50 16.60 2 18.91 -1.0HMS Hldgs HMSY ... ... 45 20.64 11.01 732 20.53 +21.1HTG Mol h HTGM ... ... ...dd 5.83 1.59 279 3.80 +87.2HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.30 -6.0HabitRest HABT ... ... 53 19.65 8.10 306 8.98 -6.0HackettGp HCKT .30f 1.8 20 20.36 13.24 57 16.69 +6.2Hailiang n HLG ... ... ... 88.92 7.02 106 80.33 +77.7tHainCels lf HAIN ... ... ... 45.61 26.88 6669 27.45 -35.2HalladorE HNRG .16 2.3 7 8.40 4.79 73 7.08 +16.3HallmkFn HALL ... ... ...dd 11.83 8.62 16 9.65 -7.5Halozyme HALO ... ... 53 21.48 11.41 681 19.96 -1.5HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.32 -7.0sHamilLa n HLNE .70 1.6 ... 44.75 18.78 86 44.54 +25.9HancHld HBHC .96 1.9 19 56.40 41.05 360 50.93 +2.9HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 8 25.22 -3.2HanmiFin HAFC .96 3.4 15 33.10 25.45 135 28.03 -7.7Hanwha rs HQCL ... ... ...dd 9.50 6.30 9 6.80 -3.1HarbrOne n HONE ... ... 58 22.29 15.92 44 17.90 -6.6Hardinge HDNG .08 .4 37 19.47 10.54 33 18.36 +5.4Harmonic HLIT ... ... ...dd 5.60 2.80 724 3.55 -15.5HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 97 6.15 2.30 127 4.85 +47.0HarvCapCr HCAP 1.14a 11.2 7 14.09 9.91 18 10.15 -7.4HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.48 +.1Hasbro HAS 2.28 2.6 52 116.20 79.00 1129 87.30 -3.9HawHold HA .48 1.3 5 59.45 32.40 903 36.60 -8.2HawaiiTel HCOM ... ... ...dd 31.91 24.01 10 28.28 -8.4Hawkins HWKN .88 2.7 16 51.05 30.55 22 32.40 -8.0HawthornB HWBK .28 1.3 17 22.40 17.69 1 21.40 +3.1HaymkAc n HYAC ... ... ... 9.85 9.50 8 9.65 +.9HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.10 9.88 13 10.01 +1.1HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 85 39.09 +22.0HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 828 38.34 -27.3HlthInsInn HIIQ ... ... 21 37.38 12.65 324 27.80 +11.4sHealthEqty HQY ... ... ...cc 70.14 40.21 505 69.92 +49.8HlthStrm HSTM 1.00e ... 71 31.53 21.15 155 26.92 +16.2HrtlndEx HTLD .08 .5 19 25.22 17.48 701 17.65 -24.4HeartFn HTLF .52a 1.0 18 56.40 42.10 67 54.35 +1.3HeatBio rs HTBX ... ... ... 7.89 1.09 3607 1.28 -66.6HebronTc n HEBT ... ... ... 4.26 1.45 2 1.68 -36.1HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 158 37.55 +53.0HelenTroy HELE ... ... 16 102.88 81.10 230 91.45 -5.1tHeliMAn h HMNY ... ... ... 38.86 2.03 22428 1.45 -77.0sHelius Med n HSDT ... ... ... 8.97 7.47 102 10.86 +39.1HemisMda HMTV ... ... ... 13.20 10.50 48 11.25 -2.6HennesAd s HNNA .40 2.0 9 20.00 13.88 4 19.54 +18.1HSchein s HSIC ... ... 28 93.50 62.56 4141 71.08 +1.7HrtgeCo HTBK .44 2.6 20 17.28 12.76 88 17.00 +11.0HrtgeFn HFWA .60 1.9 22 33.25 23.00 78 31.70 +2.9HeritCryst HCCI ... ... 30 25.20 14.35 119 20.40 -6.2HernTher h HRTX ... ... ...dd 32.70 12.70 1030 30.55 +68.8HerzdCrb CUBA .12e ... ...q 7.54 6.60 31 6.78 -5.2HeskaCorp HSKA ... ... 47 115.00 56.59 90 93.00 +15.9Hexindai n HX ... ... ... 17.00 10.20 32 11.66 +5.5Hibbett HIBB ... ... 16 28.65 9.40 805 27.05 +32.6HighSenLn SNLN .79 4.3 ...q 18.41 18.13 144 18.30 +.6HighpwrInt HPJ ... ... 4 6.00 3.15 8 3.25 -12.2HghwyH HIHO .32e 6.6 ... 6.55 3.10 8 4.83 +14.9HimaxTch HIMX .24e 3.3 42 13.95 5.97 1518 7.20 -30.9HingmSv HIFS 1.36a .6 19 242.00 172.62 3 213.79 +3.3Histogenics HSGX ... ... ...dd 3.35 1.59 35 2.59 +26.4Holl ysys HOLI .12e .6 19 28.35 15.20 212 21.73 -2.4Hologic HOLX ... ... ...dd 46.80 35.10 2501 36.94 -13.6HomeBLA HBCP .68f 1.6 20 47.20 34.12 32 43.68 +1.1HomeBcs s HOMB .44 1.9 24 26.30 20.82 664 23.69 +1.9HmFdB LA HFBL .48 1.5 19 32.19 23.10 31.61 +12.4HomeStreet HMST ... ... 22 32.60 24.00 166 26.85 -7.3HometBk n HMTA ... ... ... 12.24 9.80 12.16 +8.8HomeTrBc HTBI ... ... 26 28.00 21.40 18 27.00 +4.9HomolMd n FIXX ... ... ... 24.40 16.12 115 21.25 +13.9HookerFu HOFT .56 1.5 16 52.75 35.90 100 37.90 -10.7HopeBcp HOPE .52 2.9 16 19.92 15.10 1480 18.11 -.8HopFedBc HFBC .20 1.3 20 16.29 13.51 3 14.83 +5.2HorizBcp s HBNC .60f 2.0 18 31.14 24.54 50 29.74 +7.0HorizPhm HZNP ... ... ...dd 16.02 9.45 2412 14.63 +.2HorizTFn HRZN 1.20 12.0 9q 11.88 9.66 42 10.03 -10.6Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 50 24.45 -.3HorzDAX DAX .60m 1.9 ... 34.00 28.49 1 30.91 -2.2Hortonwks HDP ... ... ...dd 22.00 10.85 3189 18.93 -5.9HospPT HPT 2.12f 8.1 10 31.90 23.83 1371 26.21 -12.2HostessBr n TWNK ... ... 29 17.03 11.00 805 13.86 -6.4Hostess wt TWNKW ... ... ... 3.36 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 521 6.85 -26.3HoustWC HWCC .12m 1.6 ... 8.35 4.70 20 7.65 +6.3HovnEn pf A HOVNP ... ... ... 8.47 5.50 2 6.85 -8.7HowardBcp HBMD ... ... 29 24.20 16.70 20 18.00 -18.2HubGroup HUBG ... ... 26 52.25 33.18 398 45.95 -4.1HudsonGbl HSON .20 10.4 ...dd 2.44 1.26 36 1.93 -14.2HudsonTc HDSN ... ... 16 10.40 3.65 256 4.16 -31.5HuntJB JBHT .96 .8 19 126.49 83.35 1015 118.81 +3.3HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 9.80 +.4HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 8785 14.86 +2.1HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 28 26.19 -6.9HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 3 25.38 -2.5HuntAct n SQZZ ... ... ... 27.00 23.30 25.49 +.7Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.71 -1.4Hurco HURC .44f 1.0 18 50.33 27.74 19 45.90 +9.0HuronCon HURN ... ... ...dd 44.85 29.53 72 34.55 -14.6HutChMd n HCM ... ... ... 42.25 18.67 67 33.65 -14.6HuttigBld HBP ... ... ...dd 7.75 4.82 44 6.14 -7.7Hydrognc HYGS ... ... ...dd 12.00 6.45 14 8.40 -24.3I -:I-AMCap n IAM ... ... ... 11.94 9.75 5 10.52 +6.6I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 1 .32 +6.7IAC Inter IAC 1.36 1.0 52 166.64 98.27 1637 137.89 +12.8IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 5.33 2.93 19 3.65 +6.1ICC Hld n ICCH ... ... 70 18.00 14.54 1 14.80 -9.0ICF Intl ICFI .56 .9 20 69.05 41.10 159 65.35 +24.5ICU Med ICUI ... ... ...cc 265.78 154.70 77 259.25 +20.0IClickInt n ICLK ... ... ...dd 11.40 5.05 86 7.40 -18.2ID Syst IDSY ... ... ...dd 8.05 5.50 18 6.04 -13.0IdexxLab s IDXX ... ... 66 217.89 146.09 510 204.96 +31.1IES Hldgs IESC ... ... 29 19.35 14.05 34 17.45 +1.2IF Bancp IROQ .20f 1.0 24 20.45 19.10 1 20.25 +3.0IFresh n IFMK ... ... ...dd 18.00 4.62 13 6.70 -48.4sIHS Mark INFO ... ... 30 50.25 42.40 1946 50.55 +12.0II-VI IIVI ... ... 28 53.08 29.90 810 43.85 -6.6ILG Inc ILG .70 2.1 39 35.00 24.38 1500 33.97 +19.3INTLFCStn INTL ... ... 19 46.96 33.11 43 46.39 +9.1IPG Photon IPGP ... ... 37 264.11 132.41 220 233.97 +9.3iPass IPAS ... ... ...dd 1.51 .25 2567 .38 -26.9tiPicEnt n IPIC ... ... ... 17.00 7.50 4 7.42 -51.0IQ US Lg n CLRG .08e ... ... 27.80 24.16 2 25.15 -.6IQIYI n IQ ... ... ... 20.50 15.30 3465 16.72 +7.5tIRSA Prop IRCP 1.86e 4.9 ... 64.68 39.00 6 38.27 -32.3IRhythm n IRTC ... ... ...dd 68.07 32.10 198 65.28 +16.5iRobot IRBT ... ... 28 109.78 55.77 498 62.27 -18.8iShEMAsia EEMA 1.23e 1.7 ...q 81.27 61.91 53 73.35 -.5tiShTurkey TUR 1.10e 3.3 ...q 47.13 34.42 853 33.42 -23.1iShIntTBd s IGOV ... ... ...q 201.98 48.33 158 49.59 -.7iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.72 23 48.16 +1.5iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 0 83.62 -.7iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 674 95.66 -2.9iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 55 80.57 +13.3iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 1039 23.16 -.6iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 64.52 610 76.04 -.3tiShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 3 30.76 -6.5iShGClnEn ICLN .33e 3.4 ...q 9.97 8.31 45 9.74 +4.5iShACWX ACWX 1.00e 2.0 ...q 53.74 45.06 194 49.96 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 64.17 1379 72.37 +.4iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.92 1139 66.15 +2.6tiShEMBd EMB 5.27e 4.9 ...q 117.46 107.67 4249 107.54 -7.4iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 9 48.18 -2.6iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 1655 101.42 -3.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.13 9735 83.20 -.8iShEurRE IFEU 1.46e 3.5 ...q 42.63 36.57 4 41.22 +.1iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 63 30.14 +.5iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 7 59.39 +2.7iShs SOX SOXX 1.55e .9 ...q 198.84 136.12 401 178.53 +5.1iShIndia50 INDY .15e .4 ...q 39.29 32.95 102 35.67 -3.9iShNsdBio s IBB ... ... ...q 119.30 94.20 2597 102.41 -4.1iShMBS MBB 3.04e 2.4 ...q 107.76 103.34 3876 103.54 -2.9tiShCorUSCr CRED 4.20 3.9 ...q 112.93 106.93 72 107.02 -4.5iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.00 227 106.11 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.50 183 103.57 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.16 161 119.31 -2.3 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 11 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 50

iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 244 53.19 -4.0iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.85 265 55.89 +3.9iShShtTrB SHV .03e ... ...q 110.41 110.18 1210 110.27 iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 1987 36.97 -2.9iShCrShUS s ISTB ... ... ... 50.47 48.93 322 48.98 -1.7iShSCGrth IJT 1.54e .9 ...q 181.67 148.15 106 180.43 +6.0Itus Cp hrs ITUS ... ... ...dd 6.43 .60 127 3.70 +56.8Iberiabnk IBKC 1.52f 2.0 28 87.55 68.55 303 76.85 -.8Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 8 26.89 -5.2Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 26.97 -4.0sIcahn Ent IEP 7.00f 9.7 30 72.63 47.56 131 72.39 +36.6IchorHld n ICHR ... ... 12 35.51 17.76 907 23.93 -2.7Icon PLC ICLR ... ... 31 124.65 85.59 228 121.82 +8.6IconixBrnd ICON ... ... 1 8.30 .58 860 .66 -48.8IdealPower IPWR ... ... ...dd 3.29 1.06 51 1.24 -12.7Identive lf INVE ... ... ...dd 6.10 2.55 3 3.38 +1.2IderaPhm IDRA ... ... ...dd 2.87 1.32 562 1.60 -24.2iKangHlth KANG ... ... 17 20.14 11.70 701 19.98 +26.5Ikonics IKNX ... ... ... 13.03 7.25 10 8.52 +13.3Illumina ILMN ... ... 67 259.27 167.98 819 256.10 +17.2ImageSens ISNS ... ... ...dd 5.20 2.50 23 4.80 +62.7Immersn h IMMR ... ... ...dd 12.85 5.76 202 11.23 +59.1ImmuCell ICCC ... ... 87 9.25 5.26 0 7.84 -10.8ImmuneDs IMDZ ... ... ...dd 13.05 2.80 109 3.55 -9.0ImmuneP rs IMNP ... ... ... 3.43 .30 144 .35 -38.9ImunoGn IMGN ... ... ...dd 13.41 3.73 2839 9.91 +54.6Imunmd IMMU ... ... ...dd 19.64 6.38 923 18.34 +13.5Immuron n IMRN ... ... ... 16.70 4.47 1 8.63 +63.1Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 6 1.91 +21.7ImpaxLabs IPXL ... ... ...dd 25.70 13.05 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 240 47.35 +19.3Impinj n PI ... ... ... 60.85 9.95 3357 17.40 -22.8ImprimisP IMMY ... ... ...dd 4.30 1.35 74 2.27 +33.5Incyte INCY ... ... ...dd 140.11 60.23 1683 62.87 -33.6IndBkMA INDB 1.52f 2.0 22 76.35 59.65 66 74.70 +6.9IndBkMI IBCP .60 2.4 19 25.75 18.50 172 24.50 +9.6IndepBkTX IBTX .56f .7 22 75.95 51.71 158 74.90 +10.8IndusAcq n INDU ... ... ... 11.74 9.65 50 9.85 +1.0IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.48 9.95 10.48 +4.3IndSvAm lf IDSA ... ... ... 2.70 .96 6 2.21 +34.8IndLogis n ILPT .27p ... 70 24.00 17.21 374 21.57 -7.6Innera INFN ... ... ...dd 12.39 6.10 1699 11.80 +86.4InnityPh INFI ... ... ...dd 3.75 .93 706 2.08 +2.5sInfPrCas IPCC 2.32 1.7 28 140.05 83.00 45 139.05 +31.2InaRx n IFRX ... ... ... 42.83 14.47 34 36.61 +74.7InfoSvcs III .20f 4.7 5 4.63 3.23 43 4.24 +1.7InfoSonc rs IFON ... ... ... 21.00 3.68 63 3.96 -44.9InfrEnAlt IEA ... ... ... 10.42 8.25 118 9.45 -4.7InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 2.1 13 42.75 20.75 117 30.95 -10.5InnerWkgs INWK ... ... 26 12.03 8.19 505 9.06 -9.7Innodata INOD ... ... ...dd 1.90 .88 41 1.17 -14.0Innophos IPHS 1.92 4.2 41 51.34 38.66 106 45.94 -1.7Innospec IOSP .78f 1.1 29 76.40 54.10 113 73.25 +3.8InnovBio rs INNT ... ... ... 50.50 3.43 210 17.01 +178.9MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 11 4.54 2.60 5 3.30 +12.2Innoviva INVA 1.00 6.8 14 17.99 11.34 807 14.60 +2.9Inogen INGN ... ... ...cc 175.33 80.04 196 172.09 +44.5Inovalon n INOV .12p ... ... 17.80 10.10 1123 11.15 -25.7InovioPhm INO ... ... ...dd 9.86 3.76 460 4.68 +13.3Inpixon rs INPX ... ... ... 138.30 .31 985 .34 -94.6InseegoCp INSG ... ... ...dd 2.33 .87 235 2.09 +29.8InsightEnt NSIT ... ... 16 48.13 32.11 514 45.37 +18.5Insignia s ISIG .70e ... ...dd 2.40 .90 35 1.70 +42.4Insmed INSM ... ... ...dd 33.94 11.49 649 26.37 -15.4InspEnt INSE ... ... ... 14.00 4.40 32 5.20 -46.9Insteel IIIN .12a .4 24 34.55 23.20 89 30.89 +9.1Insulet PODD ... ... ...dd 94.26 38.43 353 83.27 +20.7InsysTher s INSY ... ... ...dd 15.02 4.10 278 6.78 -29.5IntecPhm n NTEC ... ... ... 9.80 4.80 94 5.30 +2.9IntegLfSc s IART ... ... 74 65.28 41.51 397 64.79 +35.4IntgDv IDTI ... ... 31 34.13 22.70 1251 29.69 -.1IntegMed n IMTE ... ... ... 44.00 1.85 288 18.50 +228.7Intel INTC 1.20 2.2 20 55.79 33.23 20658 53.63 +16.2Intellia n NTLA ... ... ...dd 35.99 11.15 676 22.24 +15.7Intelliph IPCI ... ... 3 2.92 .32 1577 .40 -50.0IntParfum IPAR .84 1.7 38 52.10 34.05 80 50.35 +15.9sInteractB IBKR .40 .5 44 77.37 34.26 469 77.81 +31.4InterceptP ICPT ... ... ...dd 135.59 51.05 569 70.15 +20.1InterDig IDCC 1.40 1.8 11 88.10 67.55 242 78.50 +3.1Interface TILE .26 1.1 24 26.25 18.30 316 23.15 -8.0Intergroup INTG ... ... ...dd 28.50 21.30 4 26.30 +10.3IntlnkEl n LINK ... ... ... 9.85 4.10 12 4.85 -7.1Intermolec IMI ... ... ...dd 1.65 .81 46 1.18 -13.9Internap rs INAP ... ... ... 22.36 10.03 398 10.48 -33.3IntlBcsh IBOC .66 1.6 19 42.90 32.50 114 41.38 +4.2IntlSpdw ISCA .47f 1.1 9 47.45 32.25 202 42.20 +5.9IntrntGold IGLD ... ... ... 11.51 3.49 2 3.73 -55.9IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 1 9.40 +3.2IntrpDia rs IDXG ... ... 1 3.20 .72 211 .88 -13.7IntersENT XENT ... ... ...dd 42.25 21.45 476 36.85 +13.7Intersectns INTX ... ... ...dd 5.75 1.46 30 2.13 -5.8Intevac IVAC ... ... 95 14.00 4.51 200 4.75 -30.7IntraCellu ITCI ... ... ...dd 25.82 9.11 346 19.59 +35.3sIntriCon IIN ... ... ...cc 26.00 6.05 375 29.10 +47.0Intuit INTU 1.56 .8 52 191.30 124.22 1050 190.17 +20.5IntSurg s ISRG ... ... 70 473.79 279.09 802 462.60 +26.8Investar ISTR .14f .5 26 27.70 20.25 7 26.60 +10.5InvestBncp ISBC .36 2.6 20 14.69 12.48 1968 13.60 -2.0InvTitl ITIC 1.60a .8 16 221.88 162.67 1 191.27 -3.6Invuity n IVTY ... ... ...dd 9.55 2.35 360 2.95 -52.4tIonisPhm IONS ... ... ...cc 65.51 40.33 5627 40.53 -19.4IovanceTh IOVA ... ... ...dd 19.90 4.45 374 15.00 +87.5iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 36.43 +14.9iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1siRadimed IRMD ... ... ...cc 18.50 8.00 68 18.40 +21.5Iridex IRIX ... ... ...dd 10.98 4.28 17 6.41 -15.9IridiumCm IRDM ... ... 14 13.25 9.68 859 11.60 -1.7Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 1205 18.38 +22.6iShRUT P n AMCA .26e ... ... 28.53 24.40 26.36 -3.7iSh USD n SUSC ... ... ... 25.90 24.09 18 24.18 -5.0iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 14 24.52 -1.8iShExpoTc XT .14p ... ...q 38.52 29.24 329 36.35 +2.6iSh USA Op ESGU .92e 1.6 ... 62.57 52.24 33 58.47 +.2iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.12 -1.8iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 11 26.45 -2.6iSh ESG Opt ESGD ... ... ... 72.49 62.02 208 68.49 +1.0iSh GlImp n MPCT 1.18e 2.0 ... 62.84 53.56 5 59.05 -.2tiShCTotBd s IUSB ... ... ...q 51.49 49.18 318 49.17 -3.3iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 380 29.13 +1.5tiSh UAE UAE .63e 3.9 ...q 18.08 16.12 6 16.15 -3.9iSh Qatar QAT .66e 4.0 ...q 19.07 13.01 3 16.70 +3.1iShCmdSel COMT 1.89e 4.9 ...q 39.01 31.13 91 38.85 +6.9iShGblGld rs RING ... ... ...q 20.84 16.88 90 18.18 -3.3Isramco ISRL ... ... ...dd 128.93 92.00 1 101.30 -3.2Iteris ITI ... ... ...dd 8.17 4.09 348 4.59 -34.1Itron ITRI ... ... 36 79.95 62.65 292 67.35 -1.2IturanLoc ITRN .96 3.1 16 38.00 28.50 26 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 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.37 96 2.14 -52.7J -:J&J Snack JJSF 1.80 1.3 21 157.33 124.10 62 135.50 -10.8j2Global JCOM 1.66f 1.9 30 91.02 70.27 578 88.14 +17.5JA Solar JASO ... ... 11 8.48 6.01 251 7.19 -3.6JD.com JD ... ... 19 50.68 34.88 25626 36.94 -10.8JMU Ltd JMU ... ... ... 2.60 .57 0 .74 -27.5JackHenry JKHY 1.48 1.2 28 127.31 95.04 396 122.13 +4.4JackInBox JACK 1.60 1.8 25 113.00 79.30 692 90.78 -7.5JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.41 +4.3JaguarHlth JAGX ... ... ... .99 .11 2453 .17 +19.3JkksPac JAKK ... ... ...dd 5.00 1.95 33 2.40 +2.1Jamba JMBA ... ... ...dd 10.38 6.71 120 9.30 +15.4JRiverGrp JRVR 1.20a 3.2 25 44.34 32.17 173 37.48 -6.3JanusSmC JSML ... ... ... 39.40 32.00 2 37.98 +3.4JanSmMid JSMD ... ... ... 43.68 32.81 5 40.81 +5.1JanLTCar n OLD ... ... ... 27.72 21.60 2 23.44 -2.1JanObes n SLIM ... ... ... 34.47 24.27 2 33.16 +7.0JanOrgan n ORG ... ... ... 36.00 26.50 0 32.48 -6.0JanGlQua n SGQI ... ... ... 30.10 26.73 27.60 -5.2Jason Inds JASN ... ... ...dd 3.88 .77 54 2.80 +18.1Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 19 162.59 128.58 505 147.56 +9.6JensynAc n JSYN ... ... ... 11.10 10.06 3 10.56 +2.5JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 6 .16 -58.1JensynAc un JSYNU ... ... ... 11.21 10.50 11.05 +1.8sJerashHl n JRSH ... ... ... 9.90 7.85 270 9.50 +10.6JetBlue JBLU ... ... 11 24.13 18.05 3856 19.25 -13.8JetPay h JTPY ... ... ...dd 4.90 1.45 50 2.20 -13.4JewettCam JCTCF ... ... 20 17.90 10.80 14.55 -3.0JohnsnOut JOUT .48f .6 24 76.18 40.45 66 75.94 +22.3JointCorp JYNT ... ... ...dd 8.00 3.41 224 7.57 +52.6JounceTh n JNCE ... ... ... 29.25 11.05 282 19.63 +54.0JunprPhm JNP ... ... 14 13.25 3.90 34 8.20 +69.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 208 20.17 +12.1KBL Merg n KBLM ... ... ... 10.00 9.65 0 9.92 +2.2KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .37 +27.6KBL Mg un KBLMU ... ... ... 10.50 9.10 10.46 +3.0KBS Fash rs KBSF ... ... ... 15.00 1.41 190 5.49 +32.6KCAP Fin KCAP .40 12.6 ... 4.00 2.91 41 3.17 -7.0KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 30 25.47 +1.5KEYW Hld KEYW ... ... ...dd 9.62 4.94 643 7.95 +35.4KLA Tnc KLAC 3.00f 2.8 15 123.96 87.93 1118 106.90 +1.7KLX KLXI ... ... 29 82.50 45.73 638 72.01 +5.5KVHInd KVHI ... ... ...dd 12.65 7.65 11 11.35 +9.7KaiserAlu KALU 2.20 2.2 33 116.86 78.23 89 100.42 -6.0Kala Ph n KALA ... ... ... 26.75 11.81 99 16.27 -12.0Kalvista rs KALV ... ... ...dd 15.80 5.48 18 8.91 -8.6Kamada KMDA ... ... ... 8.61 3.75 40 4.60 -3.2KandiTech KNDI ... ... ... 9.90 3.50 86 5.20 -23.5Karyophm KPTI ... ... ...dd 18.00 7.48 776 16.93 +76.4KayAnAc n KAAC ... ... ... 10.08 9.64 9.85 +1.4KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 10.25 9.85 10.17 +2.1KaziaTh rs KZIA ... ... ... 6.68 1.63 9 5.37 +68.9KearnyF s KRNY .12 .8 55 15.60 12.75 303 14.25 -1.4KellySA KELYA .30 1.0 16 32.31 21.01 186 30.54 +12.0KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 60 4.95 +22.2KY FstFd KFFB .40 4.6 86 10.00 8.25 2 8.63 -3.5KeryxBio KERX ... ... ...dd 8.38 3.92 1245 4.86 +4.5KewnSc KEQU .68 2.0 21 34.95 22.75 1 33.84 +16.8sKeyTrn KTCC ... ... 16 8.00 6.69 33 8.05 +18.0sKforce KFRC .48 1.5 25 32.40 16.75 358 33.10 +31.1KimballEl KE ... ... 18 22.45 15.75 29 18.00 -1.4KimballInt KBAL .28 1.7 17 20.97 15.40 57 16.59 -11.1KindredBio KIN ... ... ...dd 10.15 6.55 104 9.70 +2.6KingldJw KGJI ... ... 2 2.50 1.17 106 1.37 -32.2Kingstone KINS .40f 2.3 17 21.70 13.21 14 17.45 -7.2KingtoneW KONE ... ... ... 9.90 2.63 93 6.26 +46.3KinsaleCp n KNSL .28f .5 ... 55.45 32.00 55 51.84 +15.2Kirklands KIRK ... ... 36 13.42 8.17 94 11.04 -7.7KitovPh n KTOV ... ... ... 3.44 1.27 81 2.34 +2.6KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.40 1.50 69 2.20 +25.7KopinCp KOPN ... ... ...dd 4.60 2.80 462 3.19 -.3KornitDig n KRNT ... ... ... 23.15 11.70 528 14.00 -13.3Koss h KOSS ... ... ...dd 3.58 1.40 17 1.91 -38.2KraftHnz n KHC 2.50 4.3 17 93.88 54.11 7121 58.76 -24.4KratosDef KTOS ... ... ...dd 13.93 8.90 1592 10.66 +.7KrystlBio n KRYS ... ... ... 12.00 8.03 30 10.09 -4.1Kulicke KLIC ... ... 64 28.71 18.22 465 23.17 -4.8KuraOnc n KURA ... ... ...dd 24.03 5.90 185 16.05 +4.9L -:LCNB Corp LCNB .64 3.4 15 22.84 18.05 3 18.95 -7.3 sLGI Homes LGIH ... ... 15 79.55 28.57 1719 69.91 -6.8LHC Grp LHCG ... ... 35 76.91 56.76 298 72.20 +17.9LKQ Corp LKQ ... ... 17 43.86 29.60 3466 30.53 -24.9LM FdgA n LMFA ... ... ... 6.65 .55 56 .64 -59.8LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2sLPL Fincl LPLA 1.00 1.5 29 66.64 37.92 1400 68.51 +19.9LRAD h LRAD .04 1.7 ...dd 2.58 1.46 22 2.35 -5.7LSI Ind lf LYTS .20 3.5 26 9.54 4.99 106 5.69 -17.3LaJollaPh LJPC ... ... ...dd 41.36 22.68 161 31.23 -3.0LakeShBc h LSBK .40 2.4 41 17.40 15.41 16.90 -1.5LakeldB LBAI .46f 2.3 18 21.90 15.06 151 19.75 +2.6Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 47 48.80 +.6LakeInd LAKE ... ... 11 17.18 10.35 174 15.50 +6.5LamResrch LRCX 2.00 1.0 19 234.88 139.24 2146 194.86 +5.9LamarAdv LAMR 3.64f 5.6 22 79.17 61.36 604 65.55 -11.7LancastrC LANC 2.40 1.9 30 135.86 113.34 109 127.50 -1.3Landcad n LCA ... ... ... 11.00 9.89 63 10.07 +1.3Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.40 1 10.65 +1.2Landec LNDC ... ... 18 14.95 11.42 25 13.55 +7.5LandBncp LARK .80b 2.8 29 30.48 25.73 15 28.25 -2.6LandmInfr LMRK 1.47 10.2 23 18.75 14.00 45 14.40 -20.4LandIn pfA LMRKP 2.00 8.5 ... 26.14 21.76 3 23.60 -6.6LndInf un B LMRKO 1.98 8.5 ... 25.76 22.15 4 23.39 -8.3LandInf pfC LMRKN 1.75 7.5 ... 24.35 22.17 56 23.43 -3.4LandsEnd LE ... ... 22 23.95 10.55 403 19.35 -1.0Landstar LSTR .60 .6 24 118.60 80.00 472 108.80 +4.5Lantheus n LNTH ... ... 5 24.45 13.75 782 14.35 -29.8Lantronix LTRX ... ... ... 2.83 1.78 47 2.30 +13.9Lattice LSCC ... ... ...dd 7.10 5.05 737 5.44 -5.9LaureatE n LAUR ... ... ... 18.96 10.46 344 14.36 +5.9Lawsn LAWS ... ... 7 28.00 18.70 11 23.40 -5.5Layne LAYN ... ... ...dd 16.96 6.98 360 15.30 +21.9Lazydays n LAZY ... ... ... 11.10 9.08 44 9.22 -16.9LeMaitreV LMAT .28 .8 38 41.28 25.05 248 33.55 +5.4LeadgBr g LBIX ... ... ...dd 3.75 .74 20 1.16 -28.7LeapTh n LPTX ... ... ... 10.25 4.90 24 6.96 +11.5sLegacyRes LGCY ... ... ...dd 6.48 1.07 509 6.49 +303.1sLegcyR pf LGCYP 2.00 15.8 ... 12.40 3.69 11 12.67 +169.6LegcyR pfB LGCYO 2.00 18.8 ... 10.98 3.69 34 10.62 +126.4LegacyTxF LTXB .64 1.5 19 46.45 34.58 240 43.08 +2.1LM DevDvr DDBI ... ... ...q 31.49 27.09 1 29.87 +.6LM EMDvr EDBI ... ... ...q 35.60 29.20 0 31.37 -5.0LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 36 29.04 -7.9LM Gl Inf n INFR ... ... ... 30.39 27.00 0 28.25 -4.2LM SC Qu n SQLV ... ... ... 28.33 23.33 28.12 +3.2LeisAcq n LACQ ... ... ... 9.65 9.55 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 60 9.90 -.1LendgTree TREE ... ... ...dd 404.40 144.10 293 277.40 -18.5LevOneBc n LEVL ... ... ... 30.79 28.43 14 28.98 -1.0LexiPhm rs LXRX ... ... ...dd 18.00 7.67 740 9.47 -4.1LexnFint n LX ... ... ...cc 20.00 10.15 215 17.24 +24.0LiNiuTc rs LINU ... ... ... 5.33 .50 350 .62 -69.6LianlouSm LLIT ... ... ... 3.69 1.05 38 1.81 +3.2LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 256 71.75 -15.6LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 1567 72.23 -15.2LibExpA n LEXEA ... ... ... 58.20 35.89 360 39.05 -11.9LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 4723 31.15 -13.1LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.97 -10.1LibtyGlobC LBTYK ... ... ... 37.86 27.36 4705 31.41 -7.2LibLA A n LILA ... ... ... 24.00 18.26 126 20.77 -3.8LibLA C n LILAK ... ... ... 23.92 17.90 358 20.47 -4.3LibMSirA n LSXMA ... ... ... 46.43 36.33 381 42.11 +6.2LibMSirB n LSXMB ... ... ... 47.61 37.72 0 43.08 -3.2LibMSirC n LSXMK ... ... ... 46.24 36.11 1597 42.10 +6.2LibMBrA n BATRA ... ... ... 26.52 21.35 44 22.98 +4.2LibMCFor FWONK ... ... ... 41.14 28.37 1466 31.57 -7.6LibMAFor FWONA ... ... ... 39.37 27.22 221 29.90 -8.6LibMBrC n BATRK ... ... ... 26.20 21.53 250 23.40 +5.3LibertyTax TAX .64 6.2 11 15.00 7.75 30 10.30 -6.4LibTripA A LTRPA ... ... 93 16.95 7.90 1436 9.25 -1.9LibTripA B LTRPB ... ... 36 16.60 9.00 9.40 LifePtHlth LPNT ... ... 19 67.95 41.45 506 52.55 +5.5tLifetimeBr LCUT .17 1.6 9 20.20 11.23 511 10.70 -35.2Lifevant rs LFVN ... ... ... 6.84 2.86 37 4.03 -15.3LifewayFds LWAY ... ... 17 10.75 4.76 14 5.12 -36.0LigandPh LGND ... ... ...cc 184.79 104.25 185 157.28 +14.9LightPath LPTH ... ... ... 4.10 1.97 80 2.13 -4.1Lightbrdg rs LTBR ... ... ... 4.80 .94 116 1.10 -9.8Limbach n LMB ... ... 39 15.22 11.14 15 12.76 -7.7LimelghtN LLNW ... ... ... 6.05 2.72 988 5.34 +21.1Limoneira LMNR .25 1.1 20 26.06 18.21 16 23.43 +4.6LincEdSv LINC .08 3.9 ...dd 3.74 1.49 30 2.04 +1.0LincElec LECO 1.56 1.8 24 101.34 81.48 438 86.07 -6.0LindbladEx LIND ... ... ...dd 12.07 8.66 118 11.76 +20.1Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.15 2951 1.78 -48.3Liquidity LQDT ... ... ...dd 7.65 4.34 64 5.85 +20.6Littelfuse LFUS 1.48 .7 43 226.33 157.26 134 211.79 +7.1LivaNova n LIVN ... ... 28 92.31 50.10 473 84.00 +5.1LiveOakB n LOB .12 .4 12 30.05 20.75 75 29.10 +22.0LiveVent rs LIVE ... ... ...cc 26.50 9.11 7 13.71 -14.2LiveXLve n LIVX ... ... ... 4.40 3.43 7 3.90 -2.5LivePrsn LPSN ... ... ...dd 18.85 7.50 721 18.15 +57.8Logitech LOGI .63e 1.6 30 43.54 32.66 341 40.27 +19.7LogMeIn LOGM 1.20 1.0 ...cc 134.80 103.00 706 116.65 +1.9sLoneRs n LONE ... ... ... 5.50 2.43 204 5.44 +37.0LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 11.00 6 12.78 -11.7LoralSpac LORL ... ... 31 51.75 37.00 88 38.90 -11.7LoxoOncol LOXO ... ... ...dd 138.54 42.11 655 124.17 +47.5lululemn gs LULU ... ... 52 100.73 47.26 1007 98.20 +25.0Lumentm n LITE ... ... 17 74.40 41.95 1405 63.55 +30.0sLuminex LMNX .24 1.0 36 22.59 18.62 800 24.28 +23.2LunaInn h LUNA ... ... ...dd 4.00 1.16 244 3.40 +39.9LuthBur n LBC .07e ... ... 13.60 11.02 20 12.70 +5.5M -:MACOM MTSI ... ... ...dd 65.99 15.46 678 22.32 -31.4MAM Soft MAMS ... ... 21 9.42 6.10 1 7.89 +5.1MB Fncl MBFI .96f 2.2 17 47.64 38.29 233 43.34 -2.7MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 25.48 -3.1MBT Fnl MBTF .28f 2.7 15 11.55 9.25 32 10.45 -1.4MCBC n MCFT ... ... 24 28.62 16.66 119 25.73 +15.8MDC Pr gs MDCA .84 11.9 2 12.26 6.53 249 7.05 -27.7MEI Phrm MEIP ... ... ...dd 3.26 1.56 196 2.33 +11.0MER Tel rs MTSL ... ... ...dd 4.49 1.31 26 1.47 -30.3MGE Engy MGEE 1.29 2.2 28 68.70 51.05 86 58.35 -7.5MGP Ing MGPI .32a .4 56 98.65 47.64 79 89.16 +16.0MI Acq n MACQ ... ... ... 11.41 8.34 10.40 +2.1MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.04 +4.0MKS Inst MKSI .72 .6 16 128.28 65.90 297 110.80 +17.2MMA Cap MMAC ... ... 8 30.58 18.00 10 28.00 +15.2MSB Fin MSBF .12a .6 ...cc 19.30 16.85 2 18.61 +4.6MTGE Inv MTGE 2.00 10.3 6 20.00 16.15 1225 19.45 +5.1MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 32 25.80 -1.1MTS MTSC 1.20 2.5 13 57.50 42.00 219 48.35 -10.0MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 2 10.30 +2.3MVB Fin n MVBF .03p ... ... 20.40 16.93 3 18.94 -5.8MYOS MYOS ... ... ...dd 2.85 1.03 5 1.37 +1.0sMYR Grp MYRG ... ... 25 37.80 23.00 94 38.61 +8.1Macatawa MCBC .24 2.2 19 10.89 8.87 21 10.78 +7.8MackFn MFNC .48 3.0 13 16.80 13.29 2 15.75 -.9MacroGen MGNX ... ... ...dd 32.74 14.36 666 20.18 +6.2MadrigP rs MDGL ... ... ...dd 154.75 13.09 127 116.74 +27.2Magal MAGS ... ... ...dd 6.48 4.13 12 5.41 +6.9MagellnHlt MGLN ... ... 21 112.25 67.43 378 85.70 -11.2MagicSft MGIC .26e 3.2 21 9.50 7.60 13 8.25 -1.5MagicJack CALL ... ... ... 8.55 5.55 227 8.30 -1.8MagneG rs MNGA ... ... ... 45.75 .58 545 .64 -86.6MagyarBc MGYR ... ... 69 13.95 12.01 12.47 -2.6MaidenH MHLD .60 7.6 ...dd 12.08 5.55 310 7.90 +19.7MMyTrip MMYT ... ... ...dd 40.31 22.40 368 35.60 +19.3sMalibuBoat MBUU ... ... 32 41.74 22.50 265 41.24 +38.7MalvernBc MLVF ... ... 14 28.20 21.00 3 25.50 -2.7MamEngy n TUSK ... ... ... 35.45 10.88 290 33.54 +70.9ManTech MANT 1.00f 1.9 18 62.24 37.02 182 53.15 +5.9ManhAssc MANH ... ... 27 54.21 39.10 376 44.17 -10.8ManhBrCa LOAN .48 6.9 16 7.60 4.85 175 6.96 +17.0Manitex MNTX ... ... ...dd 12.37 6.41 37 10.90 +13.5MannKd rs MNKD ... ... ...dd 6.96 .80 1114 1.73 -25.4Mannatech MTEX .50 2.6 9 22.40 12.51 10 19.00 +26.7MaraPat rs MARA ... ... ... 10.03 .50 1706 1.45 -64.6MarchxB MCHX .50e ... ...dd 3.13 2.33 99 2.64 -4.2MarPet MARPS .32e 9.0 7 4.57 2.83 3 3.54 +4.1MarinusPh MRNS ... ... ...dd 9.87 1.13 382 4.85 -40.6MktAxess MKTX 1.68 .8 53 229.84 171.45 125 203.30 +.8MarlinBs MRLN .56 1.9 20 31.95 20.26 78 28.75 +28.3MarIntA MAR 1.32 .9 36 149.21 95.89 3748 139.31 +2.6Marrone MBII ... ... ...dd 3.39 .85 530 1.73 +57.3MartenTr s MRTN .10 .5 31 29.60 14.13 174 20.35 +.2MartinMid MMLP 2.00 13.9 23 19.85 12.70 129 14.40 +2.9MarvellTch MRVL .24 1.1 66 25.18 14.87 6223 21.08 -1.8Masimo MASI ... ... 42 100.00 80.69 426 98.44 +16.1Match n MTCH ... ... 48 48.65 16.57 4666 36.32 +16.0Materialise MTLS ... ... ... 16.50 10.55 46 12.04 -5.3MatlinPr n MPAC ... ... ... 10.02 9.65 9.75 -.1MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.24 +.9MatrixSv MTRX ... ... ...dd 20.25 7.80 107 16.75 -5.9Mattel MAT .60 4.2 ...cc 23.12 12.21 3583 14.41 -6.3Mattersight MATR ... ... ...dd 3.30 1.93 104 2.65 +3.9MatthInt MATW .76 1.5 18 67.30 47.70 148 51.30 -2.8MaximIntg MXIM 1.68 3.0 23 74.94 43.43 1856 56.45 +8.0MaxwellT MXWL ... ... ...dd 6.61 4.29 128 5.38 -6.6MaysJ MAYS ... ... 68 47.00 33.55 40.00 +2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 534 53.85 +4.4McGrathR MGRC 1.36f 2.2 10 62.85 32.09 115 62.52 +33.1MedalFin MFIN .20 5.2 38 5.56 2.08 154 3.81 +7.9MedalF 9 21 MFINL 2.25 8.9 ... 26.96 16.70 0 25.38 -5.4MedTrBill MTBC ... ... ...dd 5.44 1.08 153 3.67 +40.6MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 9 25.64 +1.5MediCo MDCO ... ... ...dd 48.00 24.45 470 30.25 +10.6MediciNova MNOV ... ... ...dd 14.50 4.40 45 10.97 +69.6Medidata MDSO ... ... ...cc 85.92 59.60 643 76.93 +21.4Medigus rs MDGS ... ... ... 3.18 1.08 24 1.21 -8.3MediWound MDWD ... ... ...dd 8.25 3.56 39 5.65 +27.0sMedpace n MEDP ... ... 34 40.68 23.00 425 40.06 +10.5MeetGrp MEET ... ... ...dd 6.45 1.84 1423 2.99 +6.0MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 2501 31.43 +8.2Melinta rs MLNT ... ... ... 24.25 6.50 86 7.45 -52.8Mellanox MLNX ... ... ...cc 83.30 41.88 528 82.10 +26.9MelroseBn MELR .34e ... 24 20.50 16.80 3 20.00 MenloTh n MNLO ... ... ...dd 39.86 6.99 121 8.89 -69.0Menus n MRUS ... ... ... 22.46 13.23 16 17.90 -7.7MercadoL MELI .60 .2 ...cc 417.91 217.06 394 333.44 +6.0MercBank MBWM .88 2.5 17 38.08 28.92 29 35.53 +.5MercerIntl MERC .50 3.5 25 15.00 10.45 452 14.30 MerchBcp n MBIN .24f 1.0 ... 23.77 16.27 50 22.95 +16.6MercSys MRCY ... ... 44 55.00 30.11 488 34.42 -33.0MeridBcp EBSB .20f 1.0 26 21.85 15.85 196 19.20 -6.8MeridnBk n MRBK ... ... ... 21.37 16.56 22 17.50 -12.4MeridBio VIVO .50 3.5 23 16.45 13.23 259 14.10 +.7MeritMed MMSI ... ... 50 51.25 32.65 262 51.05 +18.2MerrimP rs MACK ... ... 1 27.08 7.37 115 8.52 -16.9Mersana n MRSN ... ... ... 21.01 12.45 86 17.45 +6.2sMesaLabs MLAB .64 .4 ...dd 174.71 122.35 16 170.80 +37.4Mesoblast n MESO ... ... ... 11.49 4.74 24 5.56 -4.8MetaFincl CASH .52 .5 21 117.98 60.70 54 103.50 +11.7Methanx MEOH 1.32 2.1 18 69.75 39.48 585 64.30 +6.2Michaels MIK ... ... 9 27.87 17.25 1044 18.40 -23.9Microbot rs MBOT ... ... ... 6.00 .58 184 .85 -16.8Microchp MCHP 1.45f 1.6 93 101.48 74.86 4488 90.65 +3.2MicronT MU ... ... 6 63.42 26.85 24552 48.57 +18.1MicronetE MICT ... ... ...dd 1.77 .65 25 1.39 +24.1MicroSemi MSCC ... ... 32 68.05 46.09 2401 67.43 +30.6Microsoft MSFT 1.68 1.8 56 97.90 67.14 22764 95.81 +12.0MicroStr MSTR ... ... 23 196.35 122.16 84 131.04 -.2Microvisn MVIS ... ... ...dd 3.25 1.00 362 1.36 -16.6MidPenn MPB .60 1.7 19 37.90 25.10 5 36.15 +9.2MidConEn MCEP ... ... ...dd 2.52 .92 135 1.78 +50.8Midatech n MTP ... ... ... 3.27 .71 45 .77 -8.1Middleby MIDD ... ... 25 141.34 107.53 519 131.63 -2.5MiddledB MBCN 1.12f 2.1 17 54.90 42.10 8 52.35 +8.6 MdsxWatr MSEX .90 2.2 28 46.74 32.23 37 41.36 +3.6MidlStBc n MSBI .88f 2.8 22 36.50 28.70 45 31.99 -1.5MidWOne MOFG .78f 2.4 18 37.94 30.56 12 32.62 -2.7MillerHer MLHR .72 2.2 15 41.85 29.25 334 32.15 -19.7sMimecast n MIME ... ... ...dd 40.88 23.59 166 41.37 +44.3MiMedx MDXG ... ... 35 18.25 6.05 1145 8.01 -36.5Mind CTI MNDO .30e 13.4 11 2.55 2.10 43 2.24 -9.1Mindbody n MB ... ... ...dd 45.50 21.57 653 43.75 +43.7MinervaN NERV ... ... ...dd 11.15 4.80 235 6.10 +.8Miragen rs MGEN ... ... ... 15.91 5.01 98 7.55 -27.6MiratiTher MRTX ... ... ...dd 37.62 2.70 376 33.25 +82.2sMisonix MSON ... ... ...dd 11.50 7.05 40 11.70 +23.8Mitcham MIND ... ... ...dd 5.00 2.82 2 3.62 +14.2Mitchm pfA MINDP 2.25 9.7 ... 23.98 22.34 23.25 MitekSys MITK ... ... 24 10.75 7.00 204 8.80 -1.7MitelNet g MITL ... ... ...dd 11.31 6.21 2735 11.19 +36.0MobileMini MINI 1.00 2.2 38 46.10 26.70 120 44.90 +30.1MobileIron MOBL ... ... ...dd 6.78 3.20 868 4.40 +12.8ModMed n MMDM ... ... ... 10.24 9.65 1 9.90 +1.0ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 1 .38 -2.6ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8MolecTemp MTEM ... ... ...dd 13.25 .35 38 9.17 -8.5Moleculin n MBRX ... ... ... 3.75 .71 150 1.80 -3.2Momenta MNTA ... ... ...dd 21.75 11.85 891 21.65 +55.2Momo MOMO ... ... ... 46.69 22.49 3302 38.23 +56.2MonakGp n MKGI ... ... ... 5.07 2.00 40 2.82 -43.3MonarCas h MCRI ... ... 30 47.92 29.37 27 43.89 -2.1Mondelez MDLZ .88 2.3 20 47.23 37.42 9303 38.58 -9.9tMoneyGrm MGI ... ... ...dd 17.63 8.01 1225 7.55 -42.7MngDB A n MDB ... ... ... 46.26 24.62 2732 41.01 +38.2MonPwSys MPWR 1.20f 1.0 83 127.61 91.63 356 124.11 +10.5Monotype TYPE .46 2.2 51 26.75 15.75 142 21.35 -11.4Monro MNRO .72 1.3 34 64.15 39.65 173 57.15 +.4MonroeCap MRCC 1.40 10.8 9 16.10 12.18 63 12.98 -5.6MonstrBv s MNST ... ... 38 70.21 46.50 3959 53.08 -16.1Mornstr MORN 1.00 .9 25 111.49 70.71 87 109.41 +12.8MoSys rs MOSY ... ... ...dd 2.70 .55 1036 1.46 +31.5MotifBio n MTFB ... ... ... 13.75 6.84 9.50 -12.1MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 31.55 18.53 240 21.11 -15.5MotusGI n MOTS ... ... ... 5.30 3.75 0 4.46 +1.7MtnPDia g MPVE ... ... ... 4.10 2.35 102 2.40 -12.7Moxian n MOXC ... ... ... 4.16 2.01 9 2.80 -27.3MudrickC n MUDS ... ... ... 9.67 9.55 9.61 +.2MudrcC un MUDSU ... ... ... 10.28 9.98 436 10.27 +2.7MultiColor LABL .20 .3 17 89.70 61.50 123 64.00 -14.5MustBio n MBIO ... ... ... 13.35 8.06 27 8.80 -26.6MutualFst MFSF .72 1.9 19 40.50 31.05 7 37.55 -2.6MySize n MYSZ ... ... ... 3.58 .57 404 1.20 +85.2Mylan NV MYL ... ... 8 47.82 29.39 5050 35.37 -16.4MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 57 2.22 -34.7MyoKard n MYOK ... ... ...dd 62.83 12.20 194 48.50 +15.2MyriadG MYGN ... ... 17 41.57 19.75 2380 33.55 -2.3N -:NBT Bcp NBTB 1.00f 2.6 18 40.47 31.28 75 37.75 +2.6NCS Mltst n NCSM ... ... ... 29.07 13.85 165 16.98 +15.2NETgear NTGR ... ... ...cc 71.42 41.50 215 58.15 -1.0NF EngSv NFEC ... ... ... 3.65 .76 1915 1.85 +90.7NI Hldg n NODK ... ... ... 18.80 15.32 6 16.37 -3.6NIC Inc EGOV .32 2.0 20 21.43 12.65 678 15.75 -5.1NICE Ltd NICE .64 .7 42 98.59 71.98 157 96.54 +5.0NII Hldg n NIHD ... ... ...dd 3.05 .22 2170 2.96 +598.1snLIGHT n LASR ... ... ... 30.04 22.14 136 29.92 +11.0NMI Hldg h NMIH ... ... 12 21.92 10.10 508 16.45 -3.2NN Inc NNBR .28 1.3 13 32.90 19.65 87 21.50 -22.1NV5 Global NVEE ... ... 25 71.90 35.35 130 61.50 +13.6sNVE Corp NVEC 4.00 4.2 36 94.00 68.50 20 96.20 +11.9NXP Semi NXPI ... ... 16 125.93 90.83 3336 98.79 -15.6Nabriva n NBRV ... ... ...dd 14.10 4.39 274 4.75 -20.6NakedBr n NAKD ... ... ... 3.00 1.11 13 1.32 -9.0NanoDim n NNDM ... ... ... 7.60 1.21 77 1.41 -54.1NanoString NSTG ... ... ...dd 19.30 5.87 283 9.95 +33.2NanoVib n NAOV ... ... ... 5.00 3.68 6 4.50 -3.8sNanomtr NANO ... ... 28 35.73 22.08 386 36.01 +44.5NantHlth n NH ... ... ... 5.26 2.60 45 3.52 +15.4NantKwst n NK ... ... ... 8.45 2.71 101 3.93 -12.5Napco NSSC ... ... 37 11.95 7.40 47 11.75 +34.3Nasdaq NDAQ 1.76f 2.0 23 89.76 65.98 882 88.36 +15.0Natera n NTRA ... ... ...dd 14.76 7.78 240 11.73 +30.5Nathans s NATH 5.00e ... 50 100.90 52.90 12 79.75 +5.6NatAmUnv NAUH .18 16.7 ... 2.77 .76 201 1.08 -23.9NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 11 45.10 -.8NatlBevrg FIZZ 1.50e ... 35 129.82 82.03 137 87.74 -10.0NatCineM NCMI .68 10.0 ...cc 8.89 5.09 2223 6.80 -.9NatlCmce n NCOM ... ... 23 46.60 36.80 27 44.80 +11.3NatEnrSv n NESR ... ... ... 10.35 9.39 29 10.09 +1.4NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4sNatGenHld NGHC .16 .6 33 26.49 16.21 1056 26.43 +34.6NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 2 25.10 -.6NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 6 24.96 -.4NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 23 25.00 -.1NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 19 25.23 -.7NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 11 3.47 +5.2NatInstrm NATI .92 2.2 51 53.57 34.53 424 41.54 -.2NatResrch NRC .40 1.2 66 41.99 22.75 19 33.60 -9.9NSecGrp NSEC .20 1.3 8 18.17 11.53 1 15.75 -3.7NatlVis n EYE ... ... ... 43.80 27.19 184 32.97 -18.8NatWstnLf NWLI .36 .1 16 368.00 276.00 11 310.96 -6.1NaturlAlt NAII ... ... 9 12.15 9.10 4 10.00 -2.9NatHlTr n NHTC .56f 2.7 5 30.25 14.15 272 21.02 +38.4NaturesSun NATR .40 4.1 ...dd 14.75 8.40 3 9.80 -15.2NatusMed BABY ... ... 49 43.60 28.00 273 33.70 -11.8Nav43 JSM 1.50 6.8 ... 25.00 20.21 12 21.92 -7.8Navient NAVI .64 4.9 7 16.97 11.48 4525 12.99 -2.5NavgGp s NAVG .28f .5 21 60.35 45.80 358 57.00 +17.0NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.02 NektarTh NKTR ... ... ...dd 111.36 17.33 1775 78.10 +30.8Nemaura n NMRD ... ... ... 6.80 3.01 5 3.03 -47.3Neogen s NEOG ... ... 64 72.15 45.02 123 71.83 +16.5NeoGenom NEO ... ... ...cc 11.63 7.08 499 10.78 +21.7Neonode NEON ... ... ...dd 1.62 .37 73 .43 -42.1NeosTher n NEOS ... ... ...dd 13.15 6.30 135 7.90 -22.5Neovasc g NVCN ... ... ...dd 1.89 .03 42626 .05 -92.0NeptuneT g NEPT ... ... 6 3.59 .70 156 2.67 +13.1Net1UEPS UEPS ... ... 6 13.20 8.05 172 8.65 -27.2NetElem rs NETE ... ... ... 33.51 2.56 127 8.20 -26.3sNetApp NTAP .80 1.1 30 69.75 37.43 3052 69.63 +25.9NetEase NTES 2.93e 1.1 8 377.64 243.99 632 258.16 -25.2Netix s NFLX ... ... ...cc 338.82 144.25 4695 326.89 +70.3Netlist h NLST ... ... ...dd 1.35 .14 310 .15 -50.3NtScout NTCT ... ... 24 38.20 23.15 1591 27.90 -8.4NetSolTch NTWK ... ... ...dd 5.48 3.09 12 4.60 -2.3Neuralst rs CUR ... ... ... 6.60 .88 248 1.69 -1.7NeuM wt rs NUROW ... ... ... .24 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.50 1.20 33 1.38 -20.2Neurcrine NBIX ... ... ...dd 92.98 41.76 518 83.03 +7.0Neurotrpe n NTRP ... ... ... 9.94 3.40 8 8.89 +26.3NewAgeB n NBEV ... ... ... 7.20 1.62 198 1.86 -14.3NewLink NLNK ... ... ...dd 19.30 3.75 675 5.12 -36.9NYMtgTr NYMT .80 12.9 10 6.69 5.35 674 6.18 +.2NYMtT pfB NYMTP 1.94 8.6 ... 26.00 18.66 4 22.65 -10.5NYMtT pfC NYMTO 1.97 8.3 ... 25.56 22.97 12 23.80 -2.8NYMtgT pfD NYMTN 2.00 8.7 ... 25.27 22.53 21 23.08 -6.5NewatrTc n NEWA ... ... ... 28.20 7.60 84 12.46 +32.7NewsCpA NWSA .20 1.2 ...dd 17.29 12.26 2170 16.37 +1.0NewsCpB NWS .20 1.2 ... 17.70 12.65 315 16.60 NewtekBsn NEWT 1.72e 9.2 ... 19.40 15.68 72 18.68 +1.0Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 0 25.82 -2.6Newtek23 n NEWTI 1.56 6.0 ... 25.99 25.00 4 25.92 +3.3Nexeo Sol NXEO ... ... ... 11.14 6.74 257 9.82 +7.9Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 10.35 +7.6NexstarM NXST 1.50 2.4 6 82.95 55.95 542 62.35 -20.3NextDec n NEXT ... ... ... 20.00 3.95 16 6.88 -17.3NichFncl h NICK ... ... 20 9.86 7.59 8.58 -2.5NicoletBc n NCBS ... ... 15 61.98 47.70 16 54.85 +.2NightstTh n NITE ... ... ... 24.94 10.01 2 13.76 +4.9Noodles NDLS ... ... ...dd 8.20 3.35 144 7.50 +42.9Nordson NDSN 1.20 .9 24 151.84 107.16 100 131.72 -10.0NorSys NSYS ... ... 84 6.24 2.77 28 3.34 -13.5NorestB NBN .04 .2 18 29.95 17.90 14 21.00 -9.3NthnTech NTIC .40 1.4 31 31.54 14.95 17 29.00 +17.2NorTrst NTRS 1.68 1.6 20 110.81 85.41 1163 105.45 +5.6NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 27 26.29 +.1NorthdBc NFBK .40 2.5 21 18.39 15.14 68 15.96 -6.6Nthrim NRIM .96f 2.6 16 38.15 26.31 25 37.30 +10.2NwstBcsh NWBI .68 4.1 18 17.78 14.95 403 16.65 -.5NwstPipe NWPX ... ... ...dd 21.36 13.36 43 19.98 +4.4NorwdFn s NWFL .88 2.9 23 35.72 24.33 2 30.31 -8.2NovaLfstyl NVFY ... ... ...dd 3.10 1.06 25 1.88 -21.7NovaMeas NVMI ... ... 16 31.88 19.17 128 26.94 +4.0Novan n NOVN ... ... ... 7.33 2.65 5 3.02 -28.4Novanta NOVT ... ... ... 63.60 27.98 460 61.70 +23.4Novavax NVAX ... ... ...dd 2.75 .73 2237 1.62 +30.6Novelion rs NVLN ... ... ...dd 10.68 3.08 17 4.44 +42.3sNovoCure n NVCR ... ... ...dd 28.25 11.05 591 28.25 +39.9NovumeS n NVMM ... ... ... 4.75 2.30 8 2.65 -41.4NovusTher rs NVUS ... ... ...dd 6.60 3.12 10 4.51 +11.1NuCana n NCNA ... ... ... 30.41 9.32 59 22.40 +121.6NuVasive NUVA ... ... 32 81.68 44.62 363 49.30 -15.7NuanceCm NUAN ... ... ...cc 19.93 14.02 2537 15.18 -7.2sNutanix n NTNX ... ... ... 57.02 15.81 1750 57.15 +62.0NutriSyst NTRI 1.00 3.1 19 67.95 26.06 1278 32.55 -38.1Nuvectra NVTR ... ... ... 17.25 7.60 168 16.50 +112.6NvNq100Dy QQQX 1.48 5.7 ...q 27.23 19.58 203 26.19 +8.2Nvidia NVDA .60 .2 61 254.50 102.31 12585 250.40 +29.4NxStageMd NXTM ... ... ...dd 29.93 20.45 205 26.43 +9.1Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 204 1.92 -45.1NymoxPh NYMX ... ... ...dd 4.69 3.00 136 4.30 +30.3O -:O2Micro OIIM ... ... ... 2.60 1.30 13 1.50 -10.1OFS Cap OFS 1.36a 12.7 9 14.45 10.41 148 10.75 -9.7OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 12 24.80 -.4OHA Inv OHAI .08 5.4 ...dd 1.68 .85 18 1.47 +27.8OP Bancp n OPBK ... ... ... 13.08 12.01 7 12.35 -.8OReillyAu ORLY ... ... 18 279.23 169.43 785 265.74 +10.5OSI Sys OSIS ... ... 61 96.64 50.50 128 68.04 +5.7OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 3 20.59 +5.4OaktrSpL OCSL .38 8.2 ...dd 5.91 3.90 833 4.66 -4.7OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 11 24.73 -1.9OaktStInco OCSI .56e 6.7 11 9.09 7.03 133 8.42 +.2OasmiaPh n OASM .02p ... ... 3.17 .80 9 1.55 +76.1ObalonT n OBLN ... ... ...dd 13.18 3.17 22 4.19 -36.6ObsEva n OBSV ... ... ... 15.81 5.00 19 12.69 +30.0OceanBio OBCI .05e ... ... 5.71 3.26 1 3.33 -23.3OceanPw rs OPTT ... ... ...dd 2.54 1.02 339 1.12 +1.8vjOceanR rs ORIG ... ... ... 145.78 20.22 235 24.02 -10.4OceanFst OCFC .60 2.2 16 29.46 24.02 229 27.35 +4.2Oclaro OCLR ... ... 10 10.93 5.61 2662 8.60 +27.6OconeeFed OFED .40 1.4 31 30.49 25.55 1 28.50 -.7OcularTher OCUL ... ... ...dd 11.79 3.30 196 6.73 +51.2OdonateT n ODT ... ... ... 32.00 15.15 40 22.78 -8.9OdysMr rsh OMEX ... ... ...dd 13.75 2.98 13 7.91 +109.8OfficeDpt ODP .10 4.2 5 6.26 2.00 7535 2.37 -33.1OhioValB OVBC .84 1.8 29 47.00 29.05 9 46.20 +14.4OhrPhar h OHRP ... ... ...dd 2.18 .21 141 .22 -88.3Okta n OKTA ... ... ... 47.90 21.52 1350 47.75 +86.5OldDomFrt ODFL .52f .4 34 152.50 82.50 2077 141.42 +7.5OldLnBc OLBK .32 .9 21 35.25 26.01 23 34.49 +17.2OldNBcp ONB .52 2.9 24 18.88 15.38 522 17.65 +1.1OldPoint OPOF .44 1.7 20 34.82 24.07 3 26.34 -11.5OldSecBc OSBC .04 .3 14 15.00 10.75 33 14.20 +4.0OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.31 1 10.45 +.2Ollies n OLLI ... ... 32 64.45 37.60 484 62.95 +18.2OlympStl ZEUS .08 .4 13 25.84 15.83 119 21.29 -.9OmegaFlex OFLX .88 1.3 44 76.63 53.50 20 68.99 -3.4Omeros OMER ... ... ...dd 27.09 8.36 889 16.56 -14.8Ominto hn OMNT ... ... ... 15.77 2.57 33 2.65 -21.8Omnicell OMCL ... ... ...cc 55.40 39.45 427 46.35 -4.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 51

OnSmcnd ON ... ... 11 27.10 13.65 5030 22.92 +9.5OnTrack OTIV ... ... ... 2.94 .93 421 1.19 -12.5OncoMed OMED ... ... ...dd 5.56 1.74 79 2.99 -27.1Oncobiolog ONS ... ... ... 2.30 .78 3 .93 -28.2Oncobi wtA ONSIW ... ... ... 1.05 .02 .03 -3.2Oncobi wtB ONSIZ ... ... ... .48 .02 .06 +166.7Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .35 777 .37 -75.3OncoSec rs ONCS ... ... ...dd 2.95 .88 1426 1.50 -7.7OneGpHosp STKS ... ... ...dd 3.10 1.32 27 2.34 -2.1OneHorz rs OHGI ... ... ...dd 3.38 .57 121 .61 -56.4180 DgrCap TURN ... ... ... 2.45 1.45 93 2.19 +11.2OneStopS n OSS ... ... ...dd 6.25 4.10 22 4.75 -2.71800Flowrs FLWS ... ... 21 13.33 7.80 339 12.35 +15.4OpenText s OTEX .53 1.5 36 40.31 30.88 473 36.37 +2.0OpesAcq n OPES ... ... ... 9.98 9.67 9.69 +.1OpesAcq un OPESU ... ... ... 10.14 9.11 95 10.02 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 22.50 1.62 158 1.90 -59.4Ophthotech OPHT ... ... 1 3.60 2.24 129 2.62 -16.0OpiantPh n OPNT ... ... ... 51.90 17.01 11 19.45 -15.3OpkoHlth OPK ... ... ...dd 7.57 2.66 2351 3.22 -34.3OptiNose n OPTN ... ... 35 25.24 15.01 65 22.10 +16.9Optibase OBAS ... ... ...dd 10.40 6.40 8.70 +9.3OptCable OCC .08 2.8 ...dd 3.35 2.13 2.85 +18.4OptimB rs OPHC ... ... ...dd 13.96 1.85 3 4.92 +4.7OpusBank OPB .59e 2.1 18 30.95 20.95 120 28.75 +5.3OramedPh ORMP ... ... ... 11.34 6.15 30 6.29 -30.1OraSure OSUR ... ... 30 23.01 12.86 612 15.35 -18.6Orbcomm ORBC ... ... ...dd 11.99 8.50 420 9.46 -7.1Orbotch ORBK ... ... 25 65.75 30.27 508 59.89 +19.2Organovo ONVO ... ... ...dd 3.19 .91 853 1.16 -13.4Orgenesis n ORGS ... ... ... 16.80 8.22 38 8.56 -38.2OriginAg SEED ... ... ...dd 1.96 .64 354 .68 -20.0OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.66 .70 9 .79 -10.2Oritani ORIT 1.13e 7.5 11 17.75 15.00 121 15.10 -7.9OrrstownF ORRF .52f 2.0 20 26.95 19.93 18 26.25 +4.0OrthoPed n KIDS ... ... ... 23.00 14.00 17 19.77 +3.0Orthox OFIX ... ... 72 61.86 39.30 180 54.16 -1.0OspyEn A n OSPR ... ... ... 10.00 9.47 0 9.68 +.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 10.05 +1.0OssenInn rs OSN ... ... 19 8.90 1.50 136 2.98 +3.5Otelco OTEL ... ... 10 17.75 6.55 15 15.80 +18.4Otonomy OTIC ... ... ...dd 21.15 2.80 136 3.95 -28.8OttawaBc n OTTW .20f 1.4 92 14.99 13.35 2 13.85 -4.1OtterTail OTTR 1.34 3.1 24 48.65 36.45 162 43.90 -1.2OvaScience OVAS ... ... ...dd 1.96 .71 700 .92 -34.3Overstk OSTK ... ... ...dd 89.80 13.75 1319 38.15 -40.3Ovid Th n OVID ... ... ...dd 15.93 5.28 26 8.95 -9.3Oxbridge OXBR .48 23.4 4 6.00 1.85 2 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 71 13.38 -4.2OxfordLn OXLC 1.62 14.8 ... 11.10 9.11 148 10.91 +8.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 1 25.40 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 3 25.51 +1.2OxfSqCap OXSQ .80 12.3 5 7.56 5.15 229 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 3 8.35 -.4PAM PTSI ... ... 35 43.20 15.72 64 39.11 +13.6PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 2 10.50 -2.3PC Cnnctn CNXN .34e ... 16 29.94 22.66 70 29.74 +13.5PC-Tel PCTI .22 3.1 ... 8.48 5.65 12 7.09 -3.8PCM Inc PCMI ... ... 93 20.94 6.90 69 12.15 +22.7PCSB Fn n PCSB .03p ... 88 22.34 16.00 64 20.32 +6.7PDC Engy PDCE ... ... ...dd 61.05 36.74 1881 59.83 +16.1PDF Sol PDFS ... ... 30 20.10 10.80 136 12.16 -22.5PDL Bio PDLI .20 6.6 5 3.55 2.15 1588 3.03 +10.6PDL Cmt n PDLB ... ... ... 16.95 14.46 9 15.89 +4.7PHI vtg PHII ... ... ...dd 13.95 9.01 4 13.10 +12.0PHI nv PHIIK .20 1.6 ...dd 13.39 8.09 24 12.89 +11.4PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 58 11.60 -9.4PLX Phr rs PLXP ... ... ... 9.41 3.20 0 4.35 -36.9PRA Grp PRAA ... ... 29 40.55 25.72 188 36.00 +8.4PRA Hlth PRAH ... ... 51 95.90 65.07 432 81.47 -10.5PRGX Glbl PRGX ... ... ...dd 10.30 5.40 87 9.50 +33.8sPTC Inc PTC ... ... ...cc 86.80 51.02 558 86.79 +42.8PTC Thera PTCT ... ... ...dd 33.22 10.65 592 30.24 +81.3PacWstBc PACW 2.40f 4.5 17 54.86 43.08 544 53.00 +5.2Paccar PCAR 1.12f 1.7 12 79.69 60.36 1527 64.25 -9.6PacBiosci PACB ... ... ...dd 5.70 2.02 580 2.41 -8.7PacEthanol PEIX ... ... ...dd 7.50 2.75 310 3.15 -30.8PacMerc PMBC ... ... 22 10.00 7.00 8 9.70 +10.9PacPreBc PPBI .15p ... 26 46.05 32.05 266 40.55 +1.4PaciraPhm PCRX ... ... ...dd 52.48 26.95 888 32.80 -28.1PainThr rs PTIE ... ... ...dd 12.80 3.10 24 8.11 +102.8PanASlv PAAS .14f .9 21 19.56 13.99 950 16.40 +5.4PangaeaL PANL ... ... 2 8.40 2.13 4 3.27 -11.1PapaJohns PZZA .90 1.5 22 85.20 54.00 1431 58.73 +4.7PapaMurph FRSH ... ... ...dd 6.50 3.50 18 5.38 ParatekPh PRTK ... ... ...dd 29.00 10.10 529 11.10 -38.0ParkCity PCYG ... ... 42 15.00 7.90 29 8.80 -7.9ParkOh PKOH .50 1.4 15 47.90 34.33 50 35.20 -23.4ParkeBcp PKBK .48b 2.3 15 22.32 16.25 11 20.75 +11.1ParkrVs rs PRKR ... ... ...dd 2.67 .70 22 .75 -29.1PrtnrCm PTNR ... ... 17 6.60 3.83 46 3.97 -35.5PathfdBcp PBHC .24f 1.5 23 16.64 14.60 0 15.65 +1.6PatrkInd s PATK ... ... 19 72.35 42.77 320 56.50 -18.6PatrNBc rs PNBK .04 .2 30 21.00 15.30 19.05 +6.7PatriotTr n PATI ... ... 12 21.04 16.72 0 18.50 +6.4PatternEn PEGI 1.68 9.3 ...cc 26.56 16.58 612 17.98 -16.3Patterson PDCO 1.04 4.7 12 48.30 21.09 1676 22.09 -38.9PattUTI PTEN .16f .7 ...dd 25.03 14.83 4215 22.45 -2.4Pavmed n PAVM ... ... ...dd 9.31 1.35 31 1.69 -26.0Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.6 25 73.10 54.20 1422 61.59 -9.5Paylocity PCTY ... ... ...cc 60.55 41.15 488 56.85 +20.5PayData rs PYDS ... ... ...dd 4.10 1.17 70 1.70 -32.8PayPal n PYPL ... ... 48 86.32 48.81 6047 75.72 +2.9pdvWirelss PDVW ... ... ...dd 39.75 21.40 23 28.05 -12.6PeakRsts SKIS .28 6.1 ...dd 5.84 4.00 8 4.60 -14.8PeapkGl PGC .20 .6 19 38.00 29.20 62 32.99 -5.8Pegasyst PEGA .12 .2 ...cc 64.90 45.40 550 63.20 +34.0PnnNtGm PENN ... ... 33 33.30 18.48 1218 31.77 +1.4PennVa n PVAC ... ... ... 48.73 31.00 238 47.85 +22.3PennantPk PNNT .72 10.7 8 8.17 6.29 421 6.76 -2.2PenPkFR PFLT 1.14 8.5 12 14.65 12.00 64 13.46 -1.9PennsWd PWOD 1.88 4.2 18 50.00 38.12 5 44.28 -4.9PensarAc n WRLS ... ... ... 10.17 7.75 1 9.79 +1.2PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .44 -12.0PensarA un WRLSU ... ... ... 11.48 10.02 2 10.40 +.8PeopUtdF PBCT .70f 3.8 18 20.26 15.97 4135 18.47 -1.2PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 12 25.56 -9.7PeBcOH PEBO 1.12f 3.1 17 38.03 29.55 43 36.65 +12.4PeopBNC PEBK .52f 1.7 16 36.12 19.65 6 30.94 +.8PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 4 46.45 -.3PeopUtah n PUB .40f 1.2 29 33.90 24.63 44 32.15 +6.1tPepsiCo PEP 3.71f 3.8 20 122.51 96.70 5045 96.79 -19.3Percptr PRCP .15 1.6 55 10.81 6.80 12 9.34 -3.7Percient PRFT ... ... 47 25.00 16.29 212 24.20 +26.9Performnt PFMT ... ... ...dd 3.52 1.52 145 2.79 +69.1PerionNwk PERI ... ... ... 2.06 .71 65 .77 -25.3sPermaFix PESI ... ... ... 4.55 3.20 38 4.50 +23.3PermaPip PPIH ... ... ...dd 9.40 7.50 2 9.20 +2.2PernixT rs PTX ... ... ...dd 7.15 2.00 21 2.45 +2.1PerryEllis PERY ... ... 7 28.00 16.35 30 25.71 +2.7PershGld rs PGLC ... ... ... 3.31 1.83 14 2.04 -15.0PetIQ n PETQ ... ... ... 28.23 17.03 224 19.16 -12.3PetMed PETS 1.00 2.9 23 57.80 26.73 1606 33.99 -25.3PFSweb PFSW ... ... ...dd 9.92 5.90 17 9.25 +24.5PhibroAH PAHC .40 .9 29 44.55 29.65 206 44.25 +32.1PhotrIn PLAB ... ... 48 11.60 7.20 418 8.15 -4.4sPiedmLithn PLLL ... ... ... 12.75 12.75 0 13.00 +2.0PierisPhm PIRS ... ... ... 9.75 3.29 653 5.81 -23.0PilgrimsP PPC ... ... 9 38.39 20.23 1838 21.16 -31.9PingtanM PME .04 1.1 23 4.50 1.99 86 3.69 +21.0PinnclEnt PNK ... ... ... 33.59 18.30 658 32.67 -.2PinnaclFn PNFP .56 .9 21 70.30 58.40 389 64.50 -2.7PioneerPw PPSI ... ... 13 7.95 4.75 20 5.55 -27.1Pixelwrks PXLW ... ... ...dd 7.05 3.50 309 4.18 -34.0PlatEag n EAGL ... ... ... 11.82 9.60 9.88 +1.3PlatEag un EAGLU ... ... ... 11.00 8.00 0 10.20 +1.9PlayaHot n PLYA ... ... ...dd 12.27 9.41 343 10.82 +.3Plexus PLXS ... ... 21 66.78 49.06 309 58.34 -3.9PlugPowr h PLUG ... ... ...dd 3.21 1.53 4399 1.84 -22.0PlumasBc PLBC .36f 1.2 16 29.45 17.98 1 29.30 +26.3PluristemT PSTI ... ... 10 2.12 1.06 210 1.34 -2.9PoageBksh PBSK .24 1.3 23 21.00 17.20 1 19.15 -8.8PointrTel h PNTR ... ... 19 19.65 9.00 19 13.35 -28.2PointsInt g PCOM ... ... 47 12.49 7.70 21 10.82 +5.2PolarPwr n POLA ... ... ... 6.54 4.01 10 5.96 +19.0Polarity rs COOL ... ... ... 32.63 10.97 703 23.11 -.4Pool Corp POOL 1.80f 1.3 30 150.26 97.25 283 143.93 +11.0PopeRes POPE 2.80 3.9 32 79.50 66.60 4 71.00 +1.8Popular BPOP 1.00 2.1 24 48.11 32.04 342 46.90 +32.1Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 12 24.58 +1.2PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 1 22.78 +.8PorterBc rs PBIB ... ... ...dd 15.55 9.75 1 13.36 -6.7PortolaPh PTLA ... ... ...dd 67.10 30.10 2538 42.36 -13.0Potbelly PBPB ... ... ...dd 13.50 10.50 318 11.65 -5.3PotltchDel PCH 1.60 3.3 26 56.35 43.15 956 48.40 -3.0PowellInds POWL 1.04 3.3 ...cc 35.10 22.80 23 31.58 +10.2PwrInteg POWI .64f .9 35 86.60 60.55 73 71.05 -3.4PS VarRate VRIG .57 2.3 ... 25.33 25.06 75 25.17 -.2PS MStrAlt LALT ... ... ...q 23.50 19.26 0 21.81 +2.6PSOpYCmd PDBC ... ... ...q 18.65 14.95 1447 18.59 +6.5PwSGDrChi PGJ .20e .4 ...q 50.87 36.24 20 47.19 +5.3PwShDiv PFM .50e 2.0 ...q 27.77 23.66 7 25.06 -5.3PwShHiYD PEY .54 3.2 ...q 18.61 16.45 92 16.97 -4.7PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 155 15.75 -4.8PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 1 107.57 +4.8PwS Utils PUI .63e 2.3 ...q 29.97 23.64 4 26.95 -3.2PwSWtr PHO .18e .6 ...q 31.82 26.16 27 30.41 +.5PSNasIntnt PNQI ... ... ...q 141.10 100.20 20 131.82 +13.9PSMoment PDP .11e .2 ...q 55.77 45.07 44 54.24 +5.1PSBuybk PKW .52e .9 ...q 63.49 50.99 63 56.37 -4.5PSh Tech PTF .26e .4 ...q 60.98 45.17 9 59.46 +12.8PSh Hlthcr PTH ... ... ...q 83.20 52.88 50 79.91 +10.9PSh Inds PRN .19e .3 ...q 64.86 51.93 4 58.96 -3.3PSh Fincl PFI .14e .4 ...q 37.29 29.42 4 35.71 +1.7PSh Engy PXI .69e 1.6 ...q 44.39 30.10 190 43.95 +11.3PSh CnsStp PSL .67e 1.0 ...q 69.99 58.42 8 67.78 +4.1PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 7 50.97 +1.4PSh BasM PYZ .61e .9 ...q 75.26 58.94 1 67.97 -3.8PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 20 133.51 +2.8PSDvMom PIZ .26e .9 ...q 29.70 24.74 48 28.06 +1.5PSEmMom PIE .12e .6 ...q 22.22 16.23 42 20.92 +1.8PShTact n DWIN 1.18 4.7 ... 28.05 24.71 9 25.03 -6.9PS Rs1KLB USLB ... ... ...q 32.32 28.13 8 30.79 -1.3PS IntlLB IDLB ... ... ...q 32.01 27.31 8 30.66 +1.7PS DWAtac DWTR ... ... ...q 30.31 24.34 1 29.05 +2.8PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 4 61.28 +.2PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 2 24.43 -1.8PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 4 70.51 -5.7PS IntBybk IPKW .29e .8 ...q 40.14 30.89 43 37.97 +1.0PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 27.17 -.7PS SC Egy PSCE .14e .8 ...q 17.23 11.37 51 17.05 +10.7PSKBWRgB KBWR .79e 1.3 ...q 60.51 47.64 5 58.74 +4.9PS SmCMo DWAS .07e .1 ...q 53.05 40.05 8 51.16 +5.0PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 607 55.88 +1.6PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 2 60.52 +1.9PSKbwHiDv KBWD 2.10 9.2 ...q 24.69 21.09 59 22.93 -2.9PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 8 55.40 +1.6PSKbwReit KBWY 2.58 7.9 ...q 38.43 29.75 97 32.67 -7.8PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 4 52.13 -1.3PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 51.64 -1.3PS SC Info PSCT .08e .1 ...q 83.13 71.36 8 80.46 +5.3PS GlbGold PSAU .10e .5 ...q 21.85 17.58 6 18.80 -4.3PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 64.70 +.3PS SC HCre PSCH ... ... ...q 118.29 80.83 102 117.88 +19.7PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 9 31.31 -4.5PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 33 25.79 -1.0PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 25995 166.07 +6.6PranBio rs PRAN ... ... ... 3.79 1.75 4 2.01 -35.6Precipio n PRPO ... ... ... 28.16 .36 204 .39 -67.5PrecTh rs AIPT ... ... ...dd 2.50 .81 80 .98 -2.6 PfdBkLA PFBC .88 1.4 18 67.65 48.89 51 63.75 +8.5PrefrmdLn PLPC .80 1.1 32 85.63 44.80 9 69.99 -1.5PremFin PFBI .60 2.9 14 22.92 16.78 20 21.00 +4.6Premier PINC ... ... ...dd 36.50 27.16 2661 30.71 +5.2Presbia n LENS ... ... ... 7.14 1.86 48 2.44 -35.4Presidio n PSDO ... ... ... 19.74 12.75 163 14.99 -21.8PriceTR TROW 2.80 2.5 20 120.07 67.62 1223 114.17 +8.8PrSmrt PSMT .70 .8 33 93.55 77.50 136 82.55 -4.1PrmEgy PNRG ... ... ...dd 70.30 40.00 1 69.71 +35.4PrimoWtr PRMW ... ... ...dd 13.86 10.47 459 13.55 +7.8Primoris PRIM .24 .9 19 30.00 21.84 229 26.32 -3.2PrinPrice PSET .16e ... ... 34.46 28.36 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 0 31.79 -2.5PrinHlIn ef BTEC ... ... ... 35.50 25.39 2 31.79 +1.1PrinMill ef GENY .06e ... ... 38.17 27.94 0 35.66 +2.7Prin US SC PSC ... ... ... 33.19 27.61 0 31.69 -.1PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.6 12 75.59 54.89 1791 57.43 -18.6ProDex PDEX ... ... 29 8.00 4.75 4 6.85 +.7sProPhaseL PRPH 1.00e ... ...dd 3.43 1.84 504 4.47 +106.0ProQRTher PRQR ... ... ...dd 6.90 2.75 66 4.50 +39.5PrUltBio s BIB ... ... ...q 69.62 44.62 91 49.94 -10.9PrUltPQ s TQQQ ... ... ...q 190.52 94.03 5261 156.71 +13.0ProDvrs h rs IPDN ... ... ... 9.95 2.45 23 2.90 -29.1ProrEng PFIE ... ... 1 4.09 1.15 264 3.85 +100.5PrognicsPh PGNX ... ... ...dd 8.63 4.60 760 6.93 +16.5ProgrsSoft PRGS .56 1.5 34 53.60 28.63 418 38.46 -9.7Proofpoint PFPT ... ... ...dd 127.35 78.47 360 125.12 +40.9PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 14650 16.07 -25.3ProS Ris n EQRR ... ... ... 50.68 38.13 4 48.85 +4.6PrUlNBio rs UBIO ... ... ... 46.35 24.43 64 27.34 -18.7ProUNShBio ZBIO ... ... ... 18.36 8.03 22 11.32 -.7ProUShBio BIS ... ... ...q 29.66 17.52 65 22.62 +2.6ProspctCap PSEC .72 11.2 8 9.25 5.51 1350 6.45 -4.3ProtagTh n PTGX ... ... ...dd 23.97 7.85 144 8.27 -60.2ProteonTh PRTO ... ... ...dd 2.85 1.10 11 2.15 +13.2Proteos n PTI ... ... ... 8.61 1.41 497 5.01 -14.1Prothena PRTA ... ... ...dd 70.00 10.43 915 14.25 -62.0ProvidSv PRSC ... ... 25 79.38 43.19 83 75.72 +27.6ProvidBc n PVBC ... ... ... 27.38 19.75 0 24.05 -9.1ProvFnH PROV .56 3.1 19 20.35 17.62 8 18.29 -.6PrudntlBcp PBIP .20 1.1 92 18.96 15.81 9 18.46 +4.9PsychmCp PMD .72f 3.6 23 27.99 15.99 17 20.21 -1.7Pulmatrix PULM ... ... ...dd 3.42 .42 469 .45 -67.9PulseBio n PLSE ... ... ...dd 39.50 9.81 418 19.98 -15.3PumaBiotc PBYI ... ... ...dd 136.90 28.35 636 63.95 -35.3PureAcq un PACQU ... ... ... 10.21 10.08 61 10.17 +.5PureCycle PCYO ... ... ...dd 9.65 6.55 18 9.55 +14.4PurplInv n PRPL ... ... ... 13.90 7.65 19 10.74 +6.9PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 130 1.17 -63.7QAD Inc B QADB .24 .7 ...dd 36.75 21.58 0 35.53 +15.2QAD A QADA .29 .6 ...dd 50.35 29.40 30 46.55 +19.8QCR Hld QCRH .24f .5 19 50.00 39.85 32 47.20 +10.2QIWI plc QIWI .84e 4.7 17 26.55 13.67 90 17.92 +3.4Qorvo QRVO ... ... 95 86.84 62.68 1687 79.89 +20.0Qualcom QCOM 2.48f 4.7 ...dd 69.28 48.56 9828 52.86 -17.4QualitySys QSII .70 4.9 28 17.74 12.24 309 14.42 +6.2Qualstar rs QBAK ... ... ... 13.50 4.77 9 10.75 +28.0Qualys QLYS ... ... 76 85.00 39.25 289 77.75 +31.0Quantenn n QTNA ... ... ... 22.50 9.60 895 14.70 +20.5Quanterx n QTRX ... ... ... 24.81 15.30 35 18.38 -14.4Quartrhill g QTRH .05 ... 5 2.12 1.26 9 1.55 -15.8QuestRes rs QRHC ... ... ...dd 3.00 1.03 2 1.92 -16.5QuickLog h QUIK ... ... ...dd 2.22 1.15 54 1.50 -13.8Quidel QDEL ... ... ...dd 58.08 23.28 886 54.69 +26.2QuinStreet QNST ... ... ...cc 14.65 3.36 546 12.79 +52.6Qumu Cp QUMU ... ... ...dd 3.28 1.42 12 1.80 -24.1Quotinet QTNT ... ... ... 7.74 2.78 209 4.75 -4.0QuratQVC A QRTEA ... ... 22 29.11 20.79 2442 24.11 -1.3QuratQVC B QRTEB ... ... 25 28.90 20.93 23.83 -2.9R -:sR1 RCM n RCM ... ... ... 8.61 3.05 737 8.53 +93.4RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 32 27.38 RBC Bear ROLL ... ... 40 139.95 94.97 56 120.43 -4.7RCI Hosp RICK .12 .4 11 33.78 16.52 32 29.02 +3.7RCM RCMT 1.00e ... 29 7.50 4.81 21 5.00 -20.0RF Inds RFIL .08 1.4 ...dd 6.35 1.40 49 5.80 +114.8RGC Res s RGCO .62 2.3 32 31.99 22.16 13 26.55 -2.0RLJ Ent rs RLJE ... ... ... 5.24 2.49 12 4.71 +27.9RMG Net rs RMGN ... ... ...dd 3.29 .75 81 1.16 +41.5RMR Gp h RMR 1.00 1.2 47 82.70 42.36 61 81.15 +36.8RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 1536 10.42 -22.5RTI Surg RTIX ... ... ...dd 6.00 3.85 98 4.50 +9.8RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 2.30 1274 2.29 -58.8RaPhrm n RARX ... ... ...dd 27.84 4.78 53 5.93 -30.2RadNet RDNT ... ... 48 14.85 6.00 480 13.35 +32.2RadaElc rs RADA ... ... ...dd 3.86 1.07 498 2.50 -18.8Radcom RDCM ... ... 72 22.45 17.00 17 19.50 -1.8RadiSys RSYS ... ... ...dd 4.21 .53 212 .75 -25.0RadiusHlth RDUS ... ... ...dd 49.16 24.66 332 32.02 +.8sRadware RDWR ... ... ...dd 23.35 15.82 157 23.49 +21.1RamacoRs n METC ... ... ... 9.35 3.81 48 7.26 +5.5Rambus RMBS ... ... ...cc 15.50 11.30 2273 13.26 -6.8RandCap RAND ... ... 3 3.50 2.40 0 2.52 -16.5Randgold GOLD 1.00f 1.2 26 108.29 77.70 389 82.49 -16.6RandBcp n RNDB ... ... ... 16.49 13.36 3 15.88 +3.4sRapid7 n RPD ... ... ...dd 31.43 14.75 555 31.07 +66.5RaveRest RAVE ... ... ...dd 2.33 1.12 11 1.27 -13.2RavenInds RAVN .52 1.3 39 40.85 26.70 84 39.85 +16.0ReShape rs RSLS ... ... ... 6.45 .28 45 .39 -73.6ReadIntlA RDI ... ... 12 17.50 14.37 28 15.59 -6.6ReadgIntB RDIB ... ... 15 27.66 18.00 20.10 -12.6RealGSol rs RGSE ... ... ...dd 3.25 .60 186 1.00 -32.4RealNetwk RNWK ... ... ...dd 5.00 2.63 42 3.51 +2.6Rl NxtEc n BLCN ... ... ... 25.05 21.69 29 22.95 -5.4sRealPage RP ... ... 80 61.10 32.30 728 61.50 +38.8ReataPh n RETA ... ... ...dd 40.88 19.31 114 27.59 -2.6ReconTech RCON ... ... ...dd 5.36 .64 74 1.30 RecroPhm REPH ... ... ... 12.42 5.81 232 11.28 +21.9RedRobin RRGB ... ... 26 74.11 45.70 163 61.15 +8.4RedRkRs n RRR .40 1.2 ... 35.77 21.41 612 33.20 -1.6RedViolt n RDVT ... ... ... 46.40 5.05 104 5.24 -88.7Redn n RDFN ... ... ... 33.49 19.18 805 22.79 -27.2RedhillBio RDHL ... ... ... 11.25 4.30 317 5.49 +6.8tRegenrn REGN ... ... 26 543.55 286.32 744 285.86 -24.0RegnxBio n RGNX ... ... ...dd 42.00 16.30 401 39.65 +19.2RegulusTh RGLS ... ... ...dd 1.75 .63 89 .70 -32.7Reis Inc REIS .76f 3.6 ...dd 22.45 15.95 70 21.30 +3.1ReliantBcp RBNC .32f 1.3 23 27.49 21.42 22 23.72 -7.5Reliv In rs RELV ... ... ...dd 13.77 3.72 0 4.57 -4.3RemarkHld MARK ... ... ...dd 15.10 1.93 410 6.06 -37.7Renasant RNST .80f 1.7 20 46.95 37.68 158 46.86 +14.6RenewEn REGI ... ... ...dd 14.10 9.50 500 13.45 +14.0RenminTi rs ABAC ... ... ... 4.76 1.65 12 2.36 -20.0RentACt RCII .32 3.4 16 13.89 7.22 1496 9.40 -15.3Replgn RGEN ... ... 57 46.81 29.56 1444 40.52 +11.7RepBncp RBCAA .97f 2.2 17 44.47 33.17 8 43.91 +15.5RepFBcp FRBK ... ... 63 9.90 8.00 129 8.80 +4.1resTORbi n TORC ... ... ... 21.10 7.55 29 9.65 -42.8RschFrnt REFR ... ... ...dd 1.50 .85 44 .87 -16.3Resonant RESN ... ... ... 8.55 3.17 239 4.16 -44.3ResConn RECN .48 3.1 25 17.00 12.05 130 15.70 +1.6RestorRob n HAIR ... ... ...dd 11.95 3.79 90 3.87 -15.9RetailOpp ROIC .78 4.6 50 21.20 16.18 1255 17.11 -14.2RetoEco n RETO ... ... ... 12.75 5.06 145 5.44 -22.8Retrophin RTRX ... ... ...dd 28.25 15.55 268 24.62 +16.8RevanceTh RVNC ... ... ...dd 37.45 18.43 213 28.40 -20.6RevenHo n RVEN ... ... ... 6.75 2.32 3 3.19 -31.2RevolutL rs RVLT ... ... ... 8.50 2.95 109 3.86 +17.3ReWalkRob RWLK ... ... ...dd 3.20 1.05 75 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 157 24.16 -16.9RibbnCm n RBBN ... ... ...dd 8.36 4.97 225 5.82 -24.7RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .77 40 1.55 +4.7RichrdElec RELL .24 2.6 ... 9.45 5.31 22 9.40 +39.5RigelPh RIGL ... ... ...dd 4.71 2.14 2312 3.67 -5.4RigNet RNET ... ... ...dd 19.50 12.70 124 14.55 -2.7RiminiSt n RMNI ... ... ... 10.40 .25 7 8.00 +1.1RiotBlck RIOT 1.00p ... ... 46.20 3.03 281 7.40 -73.9RiseEdCy n REDU ... ... ... 18.60 9.50 24 15.54 +5.1RittrPh rs RTTR ... ... ... 7.98 1.83 20 2.86 -13.0RivrvwBcp RVSB .12 1.4 18 9.75 6.46 112 8.58 -1.0RocktPh n RCKT ... ... ... 20.60 3.40 163 17.30 +65.7RockwllM RMTI ... ... ...dd 8.70 4.84 337 5.47 -6.0RockyBr RCKY .44 1.7 17 27.20 12.20 63 26.40 +39.7RkyMChoc RMCF .48 4.2 20 12.90 11.05 11 11.51 -2.3Roku n ROKU ... ... ...cc 58.80 15.75 5367 33.12 -36.0Rosehill n ROSE ... ... ... 10.84 5.52 27 7.73 -1.7Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.04 -28.6RosettG rs ROSG ... ... ... 2.75 .23 79 .43 -22.2RossStrs s ROST .90f 1.1 23 85.66 52.85 2686 80.84 +.7RoyGld RGLD 1.00 1.1 ...dd 94.39 69.09 526 88.39 +7.6Rubicon rs RBCN ... ... ... 10.45 6.71 2 7.21 -9.6RmblOn B n RMBL ... ... ... 5.70 3.53 7 4.69 -9.7RushEntA RUSHA ... ... 26 55.40 34.30 131 41.49 -18.3RushEntB RUSHB ... ... 31 52.76 31.92 14 39.79 -17.5RuthsHosp RUTH .44 1.6 29 28.75 17.95 237 28.15 +30.0Ryanair RYAAY 1.55e 1.4 ... 127.61 97.18 169 112.94 +8.4S -:S&T Bcp STBA 1.00 2.3 19 44.13 32.75 54 43.90 +10.3S&WSeed SANW ... ... ... 5.10 2.90 10 3.60 -7.7SB FinGp SBFG .32f 1.7 13 19.58 15.61 2 19.05 +3.0SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 64 30.50 +13.6SBA Com SBAC ... ... ...cc 177.67 126.82 853 157.40 -3.6SEI Inv SEIC .60f 1.0 22 78.35 49.45 820 62.98 -12.4SelasLf rs SLS ... ... ... 19.41 3.43 24 5.52 -29.8SG Blck n SGBX ... ... ... 7.00 3.70 9 4.61 -22.9SGOCO rs SGOC ... ... ... 2.45 .90 21 1.13 +6.6SI Fincl SIFI .24 1.7 15 16.45 13.75 9 14.40 -2.0SIGA Tc n SIGA ... ... ... 6.65 5.61 60 6.27 +6.1SLM Cp SLM ... ... 16 12.46 9.65 2910 11.52 +1.9SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 4 71.34 +3.8SmartGlb n SGH ... ... 12 56.69 11.50 641 43.97 +30.5sSMTC hg SMTX ... ... ... 2.52 1.10 67 2.52 +33.3SORL SORL ... ... 4 9.74 3.70 182 4.71 -29.9SP Plus SP ... ... 21 41.70 28.10 103 36.50 -1.6SPAR Gp h SGRP ... ... ... 3.75 .87 19 1.21 -1.6tSpdDorWrF DWFI ... ... ... 26.06 24.18 18 24.15 -4.5SPI Eng rs SPI ... ... ... 2.61 .30 254 .45 -29.6SPS Cmce SPSC ... ... 90 72.68 45.02 149 71.21 +46.6SS&C Tch s SSNC .28 .6 31 53.99 35.85 1997 49.21 +21.6SSLJ.cm n SSLJ ... ... ... 5.75 3.12 25 4.05 +15.4SSR Mng g SSRM ... ... 18 11.40 7.64 762 10.29 +17.1sSVB FnGp SIVB ... ... 27 309.48 159.44 535 312.73 +33.8SabanCap n SCAC ... ... ... 10.20 9.84 10.02 +1.1SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 0 10.64 +1.1SabraHltc SBRA 1.80e 9.2 16 26.49 15.78 1673 19.48 +3.8SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 15 25.38 -.2SabreCorp SABR .56 2.5 27 25.00 17.30 2281 22.67 +10.6SAExplr rs SAEX ... ... ...dd 5.31 1.18 59 1.51 -31.4SaftyInsGr SAFT 3.20 3.9 21 84.00 65.75 19 81.45 +1.3SageThera SAGE ... ... ...dd 195.97 59.57 392 157.22 -4.5Saia Inc SAIA ... ... 36 80.25 41.28 235 73.60 +4.0SalemMda SALM .26 7.4 13 8.25 3.10 56 3.50 -22.2SalisbryBc SAL 1.12 2.6 16 51.80 34.65 0 43.75 -2.0SanderFm SAFM 1.28 1.1 8 176.43 108.82 256 113.72 -18.1SndySpr SASR 1.12f 2.8 19 43.86 36.41 152 40.48 +3.7Sanlp JBSS 2.00e ... 23 70.35 54.32 89 61.84 -2.2SangTher SGMO ... ... ...dd 27.50 4.30 5568 14.65 -10.7Sanmina SANM ... ... 18 42.95 24.60 761 30.25 -8.3Sano rt GCVRZ ... ... ... .49 .26 15 .45 +19.2Sapiens SPNS .20e 2.1 ...cc 14.30 8.01 25 9.54 -17.2SareptaTh SRPT ... ... ...dd 92.98 28.82 2226 85.66 +54.0Savara rs SVRA ... ... ...dd 17.19 4.60 71 9.93 -33.1scPhrma n SCPH ... ... ...dd 18.17 8.89 465 15.40 +27.4ScanSource SCSC ... ... 13 45.35 31.40 165 36.45 +1.8Schmitt h SMIT ... ... ...dd 4.47 1.55 41 2.15 -21.5Schnitzer SCHN .75 2.5 9 38.85 18.55 246 29.75 -11.2Scholastc SCHL .60 1.4 ...dd 46.59 33.51 86 42.48 +5.9Schulmn SHLM .82 1.9 32 43.88 25.00 149 43.05 +15.6SciGames SGMS ... ... ...dd 56.45 21.90 639 51.20 -.2 Scynexis SCYX ... ... ...dd 2.79 1.05 925 1.29 -44.4SeaChange SEAC ... ... ... 4.03 2.35 59 3.24 -17.6SeacstBkg SBCF ... ... 22 29.23 20.58 224 28.27 +12.1SeagateT STX 2.52 4.5 15 62.70 30.60 3074 56.49 +35.0SeanrgM rs SHIP ... ... ...dd 1.66 .58 66 .89 -14.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 11.49 1.99 1800 2.76 -22.9SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 32 1.85 -28.8SeaSpine n SPNE ... ... ...dd 13.46 8.13 23 11.48 +13.4SeattGen SGEN ... ... ...dd 68.59 45.31 838 54.08 +1.1SecndSight EYES ... ... ...dd 2.58 .90 1161 1.81 -5.2ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 22 10.25 +6.1SecWkA A n SCWX ... ... ...dd 12.99 7.83 98 10.97 +23.7SecNtl lf SNFCA .23t ... 6 6.60 4.05 7 5.35 +7.0SelectBc lf SLCT ... ... 23 14.06 10.90 2 13.19 +4.4SelIncREIT SIR 2.04 10.0 18 26.26 17.90 310 20.47 -18.5SelectaB n SELB ... ... ... 24.02 7.95 124 10.59 +8.0SelectvIns SIGI .72 1.3 19 62.40 46.28 188 56.25 -4.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 61 4.10 +9.9Semtech SMTC ... ... 52 44.85 31.30 251 42.20 +23.4SenecaB SENEB ... ... 24 39.00 28.65 28.80 -15.3SenecaA SENEA ... ... 10 36.60 27.00 12 27.65 -10.1SenesTc n SNES ... ... ...dd 7.99 .40 185 .44 -39.4SenHous SNH 1.56 9.7 11 22.01 14.86 1318 16.06 -16.1SenHous 42 SNHNI 1.41 5.8 ... 25.70 22.48 4 24.38 -3.5SenHous 46 SNHNL 1.56 6.1 ... 27.42 24.97 12 25.43 -5.3Senmiao n AIHS ... ... ... 8.91 5.00 79 7.83 +38.6Senomyx SNMX ... ... ...dd 1.71 .56 55 1.15 -11.5SensusHlt n SRTS ... ... ... 7.00 3.38 13 6.50 +26.0SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 75 9.71 -.4SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 94 10.18 +2.1SeqentialB SQBG ... ... ...dd 4.08 1.36 237 1.71 -3.9SeresTh n MCRB ... ... ...dd 17.42 6.65 76 8.27 -18.4SvcSource SREV ... ... ...dd 4.17 2.61 376 3.80 +23.0ServiFst s SFBS .44f 1.0 23 44.44 32.54 80 43.03 +3.7SevStars h SSC ... ... ...dd 7.00 1.26 289 2.91 -36.9SevernBc SVBI .12 1.6 35 8.20 6.70 1 7.60 +4.8SharingE rs SEII ... ... 53 12.40 2.61 659 4.25 -43.9Sharps SMED ... ... ...dd 5.73 3.70 3 3.92 -4.2SharpSprg SHSP ... ... ...dd 7.64 3.07 11 6.75 +53.3ShndTele s SHEN .26f .8 ... 41.80 28.00 169 31.85 -5.8ShiftPixy n PIXY ... ... ... 11.64 2.00 97 2.43 -15.6Shiloh SHLO ... ... 29 14.97 6.45 70 8.63 +5.2Shineco n TYHT ... ... ... 4.60 1.31 37 1.54 -33.0Shire SHPG 1.05e .6 84 192.15 123.73 3651 163.73 +5.6ShoeCarnvl SCVL .30 1.2 22 28.38 15.08 103 24.67 -7.8ShoreBcsh SHBI .28 1.5 19 20.09 15.17 10 18.63 +11.6ShotSpot n SSTI ... ... ... 33.19 9.33 93 30.44 +116.7Shuttery SFLY ... ... ...cc 95.72 39.76 742 94.68 +90.3SiebertFn SIEB .10a .9 ...dd 21.61 3.52 21 11.17 -17.3SiennaBi n SNNA ... ... ... 29.25 13.37 195 17.05 -6.1Sientra SIEN ... ... ...dd 16.68 7.20 955 16.45 +17.0SierraBc BSRR .64 2.3 18 29.55 23.10 25 28.36 +6.8SierOnc g n SRRA ... ... ...dd 4.09 1.10 147 1.94 -48.0SierraWr SWIR ... ... 22 31.95 15.10 176 17.65 -13.7SifyTech SIFY .02e .9 ... 3.15 .69 86 1.92 +7.3SigmaDsg SIGM ... ... ...dd 7.00 5.50 125 6.28 -9.7SigmaL wt SGLBW ... ... ... 1.19 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 22 1.24 -42.3Sigmatr SGMA ... ... 13 11.61 5.26 4 6.99 -30.9SignatBk SBNY ... ... 24 161.92 116.68 248 129.03 -6.0SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.50 26.49 600 27.05 -8.0SilcLtd SILC 1.00 2.5 18 77.95 32.00 33 39.58 -43.5SilcnLab SLAB ... ... 93 101.90 66.35 228 101.20 +14.6SilicnMotn SIMO 1.20 2.6 17 56.51 40.33 207 45.91 -13.3SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 3.80 -10.2Silvercrest SAMG .56 3.6 24 16.80 11.85 6 15.60 -2.8SimmnsFst s SFNC ... ... 19 30.90 24.88 491 30.35 +6.3SimplyGd n SMPL ... ... ... 16.01 10.93 697 13.37 -6.2SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.3 40 18.55 11.00 66 18.90 +17.4Sina SINA ... ... 48 124.60 77.70 1223 99.98 -.3Sinclair SBGI .72 2.6 10 41.15 26.50 2246 27.30 -27.9SinoGlobl SINO ... ... ...dd 3.99 1.04 247 1.30 -49.2Sinovac h SVA ... ... ...dd 8.75 4.60 93 7.43 -5.7SiriusXM SIRI .04 .7 37 6.75 4.73 16634 6.63 +23.7SitoMobl rs SITO ... ... ...dd 8.60 3.12 57 3.60 -46.4SkySolar SKYS ... ... ...dd 2.43 .82 10 1.10 -26.7SkyWest SKYW .40f .7 16 60.65 31.75 340 56.25 +5.9SkywksSol SWKS 1.28 1.3 22 117.65 86.13 2273 96.62 +1.8SleepNmbr SNBR ... ... 20 40.72 27.44 490 28.46 -24.3SmartFn rs SMBK ... ... 23 26.26 20.50 73 23.99 +10.6SmartSnd n SND ... ... ... 13.70 4.81 714 7.74 -10.6SmthM hrs SMSI ... ... ...dd 3.41 .88 241 1.96 -31.0SocilRltyA n SRAX ... ... ...dd 7.95 1.11 52 4.61 -18.4SocketM n SCKT ... ... ... 4.59 2.62 7 2.75 -23.2SodaStrm SODA ... ... 32 98.26 49.33 219 91.89 +30.6Sohu.cm h SOHU ... ... ...dd 70.86 26.70 340 35.61 -17.9Sol-Gel n SLGL ... ... ... 12.23 8.00 2 9.05 -15.5SolarCap SLRC 1.64 7.7 13 22.55 19.70 109 21.27 +5.2SolarSCap SUNS 1.41 8.3 12 18.40 16.10 42 16.98 -4.4SolarEdg n SEDG ... ... 34 59.20 15.58 1364 56.15 +49.5Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 2 1.56 -13.3SolidBio n SLDB ... ... ... 33.74 6.83 105 17.23 -23.8Solignx wt SNGXW ... ... ... .96 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.54 79 1.67 -24.8SonicCorp SONC .64 2.5 17 30.05 22.11 580 25.27 -8.0SonicFdry SOFO ... ... ...dd 4.99 2.05 12 2.40 -20.3SonomaPh SNOA ... ... ...dd 7.75 3.50 22 3.77 -30.8Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7Sophiris SPHS ... ... ...dd 3.06 1.80 303 2.85 +25.6SorrentoTh SRNE ... ... 53 10.65 1.50 1571 6.95 +82.9SotherlyH SOHO .48f 6.9 43 7.08 5.78 42 6.91 +7.1SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 2 25.09 -2.1SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 3 25.10 -1.0SouMoBc s SMBC .44 1.3 16 40.80 30.30 3 34.93 -7.1sSoundFin SFBC .56f 1.5 22 37.95 29.55 7 38.00 +11.7SouthState SSB 1.36f 1.5 25 94.50 78.60 111 88.35 +1.4SthnFstBsh SFST ... ... 21 47.55 33.25 11 47.25 +14.5SoNatBcVa SONA .32 1.9 32 18.30 15.11 48 17.05 +6.4SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 130 33.69 SparkEn s SPKE .72 6.3 9 23.65 8.60 164 11.55 -6.9SparkEn pf SPKEP 2.19 9.2 ... 27.56 22.84 14 23.85 -10.4SparkTh n ONCE ... ... ...dd 91.75 41.06 1290 69.77 +35.7SpartnMot SPAR .10 .6 39 19.45 8.30 252 16.50 +4.8SprtnNash SPTN .72f 4.2 ...dd 37.67 16.32 173 17.21 -35.5SpectPh SPPI ... ... ...dd 23.50 5.47 644 16.25 -14.2SperoTh n SPRO ... ... ... 19.00 9.66 73 12.01 +2.2Sphr3D grs ANY ... ... ... 7.25 .44 1364 .50 -79.7Spherix rs SPEX ... ... ...dd 4.75 .89 71 1.03 -26.4SpirtTex n STXB ... ... ... 22.55 21.75 65 22.09 +1.1sSplunk SPLK ... ... ...dd 112.66 54.17 1654 113.14 +36.6SpokHldgs SPOK .50 3.4 33 18.85 13.75 82 14.60 -6.7SportsWhs SPWH ... ... 8 6.99 3.40 563 4.41 -33.3SprBkPh n SBPH ... ... ...dd 18.93 10.50 6 14.49 +7.8SprottFoc FUND .75e 9.7 ...q 8.39 6.84 38 7.73 -2.4Sprouts SFM ... ... 22 28.29 17.55 2313 21.68 -11.0StaarSur STAA ... ... ... 22.88 8.95 507 22.30 +43.9tStaff360 rs STAF ... ... ... 5.70 1.51 48 1.62 -48.6Stamps.cm STMP ... ... 28 244.15 100.55 303 240.90 +28.1StarBulk rs SBLK ... ... ...dd 13.29 7.57 189 12.97 +15.2StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 8 25.12 -.8StarsGp g TSG ... ... ... 33.80 15.85 190 32.50 +39.5Starbucks s SBUX 1.20 2.1 26 64.87 52.58 7114 57.67 +.4StatAutF STFC .40 1.3 ...dd 32.00 22.11 41 31.25 +7.3sStateBkFn STBZ .80f 2.4 21 32.86 24.90 68 33.01 +10.6SteadyM n STDY ... ... ...dd 7.50 2.60 52 4.65 +25.7StealthGas GASS ... ... 28 4.70 2.90 8 4.20 -3.7SteelCon STCN ... ... ...dd 2.90 1.46 18 1.95 -21.7StlDynam STLD .75f 1.6 18 50.70 32.20 1220 46.50 +7.8SteinMart s SMRT .30 11.8 ...dd 2.72 .48 564 2.55 +119.8StellrAcq n STLR ... ... ... 10.49 9.99 2 10.28 +.7StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 1 10.65 +1.9StemlineTh STML ... ... ...dd 18.75 7.30 132 17.75 +13.8Stericycle SRCL ... ... ...cc 87.37 56.64 833 63.72 -6.3Stericyc pf SRCLP 5.25 10.7 ... 75.50 43.93 4 49.06 -7.4SterlBcp n SBT .01p ... ... 14.98 12.00 23 13.39 +5.4SterlCons STRL ... ... 33 18.90 9.42 560 13.37 -17.9SMadden SHOO .80 ... 22 49.28 36.10 627 48.75 +4.4Stewrdshp SSFN .12 1.0 16 12.75 8.50 0 12.00 +17.1StitchFix n SFIX ... ... ...cc 30.07 14.48 138 22.56 -12.7StockYBc s SYBT .92f 2.4 19 41.90 31.90 84 38.40 +1.9StoneCastle BANX 1.52 7.1 12 22.75 19.66 11 21.50 +6.8StrataS rs SSKN ... ... ...dd 3.00 1.06 75 1.48 +20.3Stratasys SSYS ... ... ...dd 30.88 17.17 779 19.51 -2.3Strattec STRT .56 1.7 19 49.20 30.05 3 33.50 -23.1StratusPrp STRS 1.00e ... 66 32.75 26.15 6 30.95 +4.2Strayer STRA 1.00 1.0 30 113.01 76.40 89 102.78 +14.7StreamHlth STRM ... ... ...dd 2.82 .92 5 1.47 -13.0StrgbrBio n SBBP ... ... ... 9.25 4.00 296 7.85 +8.3SummerInf SUMR ... ... ...dd 2.25 .72 91 .93 -38.3SumFWV SMMF .52f 2.0 13 28.16 20.93 9 25.55 -2.9SmtStB s SSBI .48 3.2 21 16.00 11.65 14.90 +18.3SumTher n SMMT ... ... ...dd 16.86 8.80 24 13.76 +24.2SunHydrl SNHY .36 .7 42 70.83 39.00 606 49.00 -24.3SundEng n SNDE ... ... ... 9.59 3.61 7 4.70 -20.9SunesisP rs SNSS ... ... ...dd 7.69 1.82 126 2.64 -28.5SunOpta STKL ... ... ...dd 10.20 6.27 223 6.80 -12.3SunPower SPWR ... ... ...dd 11.70 6.46 1514 8.47 +.5Sunrun n RUN ... ... 8 10.16 4.21 2245 9.43 +59.8Sunworks n SUNW ... ... ... 2.14 .90 71 1.07 +1.9SuperMicro SMCI ... ... 17 27.90 16.10 623 24.00 +14.7SuperCom SPCB ... ... ...dd 4.95 2.01 11 2.44 -37.6SupercdT rs SCON ... ... ...dd 2.08 .88 22 .94 -13.8SupUnifm s SGC .38 1.5 22 28.85 17.41 19 25.09 -6.1Supernus SUPN ... ... 42 50.05 29.95 636 44.65 +12.0ssupprt.cm rs SPRT ... ... ...dd 2.99 2.01 140 2.94 +21.5SurfaceOn n SURF ... ... ... 15.19 12.08 113 14.79 +11.0SurgPtrs n SGRY ... ... ...dd 24.05 7.10 195 17.05 +40.9sSurmodic SRDX ... ... ...cc 42.90 22.55 84 43.45 +55.2SykesEnt SYKE ... ... 37 34.49 25.77 192 28.16 -10.5Symantec SYMC .30 1.0 15 34.20 24.93 3739 28.60 +1.9Synacor SYNC ... ... ...dd 3.95 1.35 84 1.85 -19.6Synalloy SYNL .13m .7 ...dd 19.30 10.30 22 18.35 +36.9Synaptics SYNA ... ... ...dd 64.54 33.73 482 45.64 +14.3Synchron SNCR ... ... 24 17.60 6.51 602 10.40 +16.3SyndaxP n SNDX ... ... ...dd 15.43 7.41 178 10.32 +17.8SyneosH h SYNH ... ... ...dd 61.10 31.10 1163 38.85 -10.9SynrgyPh SGYP ... ... ...dd 4.84 1.43 2838 1.53 -31.4Synlogic rs SYBX ... ... ...dd 23.00 8.76 37 13.20 +36.1Synopsys SNPS ... ... 53 94.80 70.55 1287 89.05 +4.5Syntel SYNT 15.00e ... 14 29.65 15.88 331 29.53 +28.4Synthes rs SES ... ... ... 10.24 2.00 30 3.10 +9.2Sypris SYPR .08 5.6 ...dd 1.90 1.05 13 1.43 +3.7SyrosPhar n SYRS ... ... ... 24.38 6.30 82 11.89 +22.2T -:T-MobileUS TMUS ... ... 22 68.50 54.60 4422 55.58 -12.5TAT Tch h TATT .34e 4.1 19 12.50 8.00 3 8.30 -21.0TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 78 17.68 -11.8TCP Cap TCPC 1.44 9.8 11 17.25 13.72 148 14.66 -4.1TD Ameritr AMTD .84 1.4 35 63.01 36.12 2019 60.62 +18.6TDH Hld n PETZ ... ... ... 31.75 3.17 81 3.65 -35.3TESSCO TESS .80 4.6 51 24.85 12.15 48 17.25 -14.4TFS Fncl TFSL .68 4.5 51 16.97 14.32 240 15.15 +1.4TG Thera TGTX ... ... ...dd 17.35 7.25 1971 12.58 +53.4THL Credit TCRD 1.08 13.9 8q 10.25 7.70 109 7.76 -14.3TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TOP Shi rs TOPS ... ... ... 44100.00 1.30 516 1.62 -35.5sTPI Co n TPIC ... ... ... 26.87 15.26 465 27.54 +34.6TSR Inc TSRI ... ... 31 11.10 3.80 5 5.50 +5.8TTEC Hl TTEC .54f 1.7 31 43.75 29.70 66 32.45 -19.4TTM Tch TTMI ... ... 38 19.54 12.76 704 16.58 +5.8sTabula n TRHC ... ... ...cc 43.36 11.59 202 43.05 +53.5sTactSys n TCMD ... ... ...cc 37.88 18.75 933 43.23 +49.2Taitron h TAIT .10 6.6 ...dd 2.13 1.15 19 1.52 -9.5TakeTwo TTWO ... ... 68 129.25 64.89 2650 111.30 +1.4sTalend n TLND ... ... ...dd 56.80 30.07 798 55.81 +48.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 52

TandmD rs TNDM ... ... ...dd 12.20 2.14 1481 8.80 +272.9TandyLthr TLF ... ... 11 9.05 6.79 13 7.40 -4.5Tantech n TANH ... ... ... 4.54 1.73 613 3.14 +21.7Tapimmu n TPIV ... ... ... 4.41 2.58 22 2.93 -25.3Tarena TEDU .28e 2.7 4 21.70 9.78 81 10.34 -31.0TaylrDv TAYD ... ... 22 15.14 9.70 1 10.02 -25.3TechData h TECD ... ... 21 111.10 75.31 247 79.47 -18.9TechComm TCCO ... ... ...dd 15.40 2.30 19 4.64 -59.5TechTarg TTGT ... ... ... 22.44 8.75 257 21.60 +55.2Tecnoglass TGLS .56 6.8 55 10.93 5.50 16 8.26 +12.4Tecogen TGEN ... ... ... 4.17 2.05 15 3.45 +27.8Telenav TNAV ... ... ...dd 8.75 4.50 15 5.23 -5.0Teligent TLGT ... ... ...dd 9.54 2.43 1101 2.98 -17.9Tellurian rs TELL ... ... ...dd 13.74 6.45 923 10.25 +5.2TenaxTh rs TENX ... ... ... 15.80 4.41 150 6.20 -36.7TerrFmP lf TERP 2.13e 18.8 ... 14.20 9.55 658 11.35 -5.1TerritBcp TBNK .80 2.6 16 33.00 28.12 13 30.47 -1.3tTesaro TSRO ... ... ...dd 168.92 45.89 1286 46.39 -44.0Tesla Inc TSLA ... ... ...dd 389.61 244.59 5921 301.97 -3.0TetraTc TTEK .48f .9 21 53.40 39.95 442 52.40 +8.8Tetraphase TTPH ... ... ...dd 8.75 2.05 641 3.51 -44.3TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 0 25.56 +1.1TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 6 25.42 -.5TxCapBsh TCBI ... ... 25 102.90 69.65 311 100.45 +13.0TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 4646 105.46 +1.0TexRdhse TXRH 1.00f 1.6 29 64.96 44.29 578 63.84 +21.2The9Ltd NCTY ... ... ... 1.68 .32 396 .37 -42.7TherapMD TXMD ... ... ...dd 7.01 3.50 3691 6.18 +2.3TherpxBio n TRPX ... ... ... 7.69 4.00 6 4.13 -22.7TheravBio TBPH ... ... ...dd 43.44 21.27 195 24.37 -12.6TheStreet TST .10 5.5 3 2.03 .75 596 1.82 +25.51347PrpIns PIH ... ... 42 8.50 6.55 3 6.76 -6.71347PrIn pf PIHPP ... ... ... 28.00 24.15 1 26.50 +8.6TiGenix n TIG ... ... ... 48.00 15.75 42.37 +85.0TiberAcq n TIBR ... ... ... 9.70 9.55 9.64 +.7TiberAc un TIBRU ... ... ... 10.14 10.00 10.09 +.7TileShop TTS .20 ... 30 22.05 5.15 548 6.80 -29.2TmbrlndBc TSBK .52a 1.6 17 33.28 21.64 13 32.89 +23.9Tintri n TNTR ... ... ... 7.75 .97 203 1.22 -76.1Tiptree TIPT .14f 2.2 19 7.24 5.35 48 6.40 +7.6TitanMach TITN ... ... ...cc 25.09 11.68 172 19.50 -7.9TitanPh rs TTNP ... ... ... 2.90 .60 80 .70 -47.2TivityHlth TVTY ... ... 22 48.50 29.95 499 36.05 -1.4Tivo Cp TIVO .72 5.3 ...dd 20.18 12.75 1339 13.70 -12.2Tocagen n TOCA ... ... ... 17.95 8.60 104 8.97 -12.5TonixPh rs TNXP ... ... ...dd 5.00 2.75 65 2.90 -15.9TopImage TISA ... ... ...dd 1.75 .95 28 1.08 -5.4Torchlght TRCH ... ... ...dd 1.81 .95 98 1.18 -11.9TowerSemi TSEM ... ... 12 36.69 22.10 2578 24.13 -29.2sTownSprts CLUB ... ... ...dd 11.39 3.80 394 11.50 +107.2TowneBank TOWN .56 1.8 ... 35.30 27.85 133 30.90 +.5TraconPh n TCON ... ... ...dd 3.95 2.00 102 2.43 -27.6TractSupp TSCO 1.08 1.6 19 82.68 49.87 1526 66.48 -11.1TradDsk A n TTD ... ... ... 67.30 39.25 576 50.94 +11.4TrnWEnt TWMC ... ... 3 3.10 .95 41 1.28 -30.1TransAct TACT .36 3.3 25 15.80 8.15 45 10.95 -17.4Transcat TRNS ... ... 27 17.45 11.75 0 16.70 +17.2sTransGlb TGA .20 10.1 ...dd 2.01 1.07 303 1.99 +38.3TravelCtrs TA ... ... ...dd 6.35 2.95 352 3.20 -22.0TravCtrs 28 TANNI 2.06 8.9 ... 25.73 18.63 22 23.10 -8.5TravelC 29 TANNL 2.00 8.6 ... 25.80 17.09 46 23.20 -7.9Travelct 30 TANNZ 2.00 8.7 ... 25.73 17.00 27 23.04 -7.8sTravelzoo TZOO ... ... 50 13.35 5.75 137 13.50 +109.3TrmntMtg n TRMT ... ... ... 17.94 11.71 52 13.01 -11.4Trevena TRVN ... ... ...dd 3.34 1.34 946 2.00 +25.0TriCoBsh TCBK .68 1.8 22 43.80 33.36 68 37.44 -1.1TrilliumTh TRIL ... ... ... 13.30 4.15 19 6.15 -15.2TriMas h TRS ... ... 21 28.85 20.05 136 28.20 +5.4tTrimble TRMB ... ... 51 45.70 33.68 3673 35.04 -13.8TrinityBio TRIB .88 18.3 5 6.54 4.22 68 4.80 -5.9TripAdvis TRIP ... ... 83 50.95 29.50 4120 38.78 +12.5sTriStCap TSC ... ... 18 25.75 20.30 53 25.65 +11.5sTriStCap pf TSCAP 1.69 6.4 ... 26.52 25.75 1 26.48 +2.2TriumphBc TBK ... ... 22 44.05 20.50 155 39.55 +25.6Trivago n TRVG ... ... ... 24.27 4.25 605 4.64 -32.2Tronc TRNC ... ... 24 24.74 10.80 207 18.36 +4.4Trovagne h TROV ... ... ...dd 1.63 .24 294 .29 -7.5TrueCar TRUE ... ... ...dd 21.75 8.88 1769 10.40 -7.1TruettHrst THST ... ... ...dd 2.50 1.32 78 1.66 -19.8Trupanion TRUP ... ... ...dd 37.13 16.27 142 26.78 -8.5TrstNY TRST .26 3.0 17 9.70 7.25 144 8.70 -5.4Trustmk TRMK .92 2.9 18 35.09 28.16 155 32.18 +1.0T2 Biosys TTOO ... ... ...dd 7.54 2.50 177 6.10 +48.1Tucows grs TCX ... ... 50 71.75 49.70 66 65.00 -7.2TuesMrn TUES ... ... ...dd 4.10 1.60 927 3.30 +20.0Tuniu TOUR ... ... ...dd 9.88 5.81 182 6.64 -13.4sTurtleBc rs HEAR ... ... ... 7.48 1.64 2615 7.84 +332.7s21stCFoxA FOXA .36 .9 18 39.13 24.81 16709 37.99 +10.0s21stCFoxB FOX .36 1.0 16 38.56 24.30 4955 37.45 +9.821Vianet VNET ... ... 16 9.59 4.17 417 5.14 -35.6TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.81 72 28.24 +6.3TwoRvrBc TRCB .18 1.1 20 20.75 15.71 6 17.03 -6.1s2U TWOU ... ... ...dd 91.00 39.58 396 90.88 +40.9TymeTch n TYME ... ... ...dd 9.50 2.01 75 2.39 -62.5U -: US AutoPts PRTS ... ... 3 4.13 1.72 329 2.00 -20.6US Concrte USCR ... ... ...cc 86.35 53.30 422 61.70 -26.2US Gld rs USAU .21e ... ... 5.66 1.05 45 1.27 -22.0UFP Tch UFPT ... ... 27 34.00 25.88 26 32.70 +17.6sUMB Fn UMBF 1.16 1.5 22 78.27 62.27 182 78.40 +9.0USEcology ECOL .72 1.2 44 59.70 44.50 125 59.10 +15.9USGlobInv GROW .03 1.1 ... 7.49 1.25 16 2.74 -29.7USA Tc pf USATP ... ... ... 28.26 20.75 2 25.80 +2.6sUSA Tech h USAT ... ... ... 10.10 4.25 3519 10.95 +12.3USA Trk USAK ... ... ...cc 29.15 5.73 74 25.27 +39.4UTStarcm UTSI ... ... 28 6.51 1.97 25 4.84 -14.0Ubiquiti UBNT .17 .2 23 82.30 45.71 135 73.50 +3.5UltaBeauty ULTA ... ... 34 314.86 187.96 555 249.23 +11.4sUltimSoft ULTI ... ... ...cc 259.33 181.59 289 257.62 +18.0UltraClean UCTT ... ... 7 34.59 15.36 760 17.33 -24.9UltPetro n UPL ... ... ... 12.39 2.36 5548 2.56 -71.7Ultragenyx RARE ... ... ...dd 71.99 41.67 675 57.80 +24.6Ultralife ULBI ... ... 25 10.95 5.75 67 9.10 +38.9Umpqua UMPQ .80f 3.4 23 24.73 16.76 1745 23.71 +14.0UniQure QURE ... ... ... 32.71 4.72 393 28.25 +44.2UnicoA UNAM ... ... ...dd 11.30 7.25 7.50 -12.3sUnionBkVA UBSH 1.20 3.0 22 39.80 29.50 338 39.97 +10.5UnionBkVT UNB 1.20 2.4 24 55.00 39.55 4 50.65 -4.3UnBnOH UBCP .52 3.9 19 14.00 11.33 3 13.48 +1.7UtdBOH UBOH .48 2.1 12 23.50 20.35 3 22.55 +1.6 UBSI UBSI 1.36 3.9 21 41.45 31.70 341 34.80 +.1UtdCmtyBc UCBA .40f 1.6 ... 25.90 18.00 2 25.55 +24.3UtdCmBks UCBI .48f 1.5 21 33.60 24.47 231 32.57 +15.7UCmntyFn UCFC .24 2.3 18 10.70 7.81 52 10.44 +14.3UtdFnBcp UBNK .48 2.8 15 19.35 15.47 119 17.01 -3.6UtdFire UFCS 1.12 2.2 86 50.84 38.95 86 49.98 +9.7UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 105 19.72 +14.3UtdNtrlF UNFI ... ... 15 52.69 29.53 276 44.62 -9.4USecBcCA UBFO .36 3.2 24 11.65 8.20 4 11.15 +1.4US Engy rs USEG ... ... ...dd 1.96 .60 31 1.20 -20.1USLime USLM .54 .7 22 101.40 70.56 9 76.00 -1.4UtdTherap UTHR ... ... 6 152.55 100.76 532 101.93 -31.1UtdGrdian UG 1.42e 7.9 27 21.33 13.75 4 18.00 -2.7UnitGrp UNIT 2.40 12.6 73 27.78 13.81 2315 19.02 +6.9UnityBcp UNTY .28f 1.3 17 24.25 15.35 3 22.20 +12.4tUnityBio n UBX ... ... ... 20.48 16.03 86 16.94 +1.7UnivDisp OLED .24 .2 57 209.00 86.85 1501 98.50 -42.9UnvElc UEIC ... ... 20 72.50 28.50 344 29.15 -38.3UnivFor s UFPI .35e 1.0 19 39.58 25.93 263 33.76 -10.3UnvLogist ULH .42f 1.8 17 25.65 12.55 19 23.00 -3.2UnvStainls USAP ... ... 64 31.20 16.77 22 27.97 +30.6UnivstPa UVSP .80 2.7 17 32.35 26.61 80 29.70 +5.9UnumTh n UMRX ... ... ... 12.70 10.15 44 10.81 -2.7UplandSoft UPLD ... ... ...dd 31.70 18.09 140 29.15 +34.6UrbanOne UONE ... ... ...dd 2.85 1.25 3 1.80 -2.7UrbanOnD UONEK ... ... ... 2.83 1.35 21 1.75 UrbanOut URBN ... ... 23 40.94 16.19 1281 39.01 +11.3UrogenP n URGN ... ... ... 66.38 14.12 69 59.66 +60.3UtahMed UTMD 1.08 1.1 ... 109.65 62.10 6 101.60 +24.8V -:tVBI Vac n VBIV ... ... ... 5.10 2.94 365 2.86 -33.0VEON VEON .28e 10.8 ... 4.47 2.20 3729 2.60 -32.3VOXX Intl VOXX ... ... 6 9.00 4.64 151 5.15 -8.0VSE Corp s VSEC .32f .6 19 59.90 40.07 10 50.45 +4.2Valerits hn VLRX ... ... ... 7.20 1.19 257 1.59 -44.2ValueLine VALU .76 3.7 19 22.58 13.26 19 20.61 +6.5VanE GenD GNRX ... ... ...q 64.65 53.83 228 55.75 -6.0VanE VecBi BBH ... ... ...q 136.83 111.36 35 113.30 -9.1VandaPhm VNDA ... ... ...dd 20.40 11.90 573 16.10 +5.9VangIntHi VYMI 2.17e 3.3 ... 72.32 62.00 48 66.21 -1.2VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.03 47 65.62 -1.0tVangEMGv VWOB 2.82 3.7 ...q 81.69 75.89 121 75.73 -5.7V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.90 204 60.91 +.7VanShTTr VGSH .79a 1.3 ...q 60.93 59.74 357 59.79 -.8VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.92 913 78.03 -1.6VanTotBd n VTC 2.43 3.0 ... 88.99 80.88 2 80.94 -4.8VangR3K VTHR 2.14e 1.7 ...q 131.16 108.12 3 123.03 +.2VanR2KGr VTWG .84e .6 ...q 146.37 116.79 5 143.01 +5.6VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 2 110.46 +.8VangR2K VTWO 1.45e 1.1 ...q 128.82 107.77 19 126.74 +3.6VanR1KGr VONG 1.64e 1.1 ...q 149.80 118.56 30 142.95 +3.6VanIntTTr VGIT 1.09 1.8 ...q 65.53 62.11 83 62.22 -2.7VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 84 105.01 -3.3VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 12 122.80 +.3VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.98 286 51.13 -2.5tVanLTCpB VCLT 3.51 4.0 ...q 96.52 87.78 129 87.66 -8.4VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 158 73.02 -6.4tVanIntCpB VCIT 2.60 3.1 ...q 88.76 83.26 1214 83.27 -4.7VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 284 48.87 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 958 54.54 +.3VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.20 360 56.88 +.1VantEng n VEAC ... ... ... 9.95 9.62 9.80 +.9VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8VantEn un VEACU ... ... ... 10.30 9.97 0 10.25 +.6VarexImag VREX ... ... ... 43.76 27.80 185 36.79 -8.4sVaronis VRNS ... ... ...dd 70.80 33.60 243 71.10 +46.4sVascoDta VDSI ... ... 70 16.40 11.05 367 16.75 +20.5VascuBio VBLT ... ... ... 9.05 2.01 32 2.25 -68.3Vaxart rs VXRT ... ... ... 11.88 4.74 44 5.24 -15.8VeecoInst VECO ... ... ...dd 33.45 10.85 1779 16.70 +12.5VBradley VRA ... ... 19 12.83 6.99 254 10.26 -15.8Veracyte VCYT ... ... ...dd 9.80 5.23 47 6.32 -3.2Verastem VSTM ... ... ...dd 5.71 1.92 521 4.22 +37.5Vericel VCEL ... ... ...dd 13.59 2.35 1868 13.25 +143.1VerintSys VRNT ... ... ...cc 44.55 37.05 241 42.20 +.8Verisign VRSN ... ... 32 127.24 87.55 849 122.67 +7.2Verisk VRSK ... ... 36 108.58 77.72 1110 103.62 +7.9Veritex VBTX ... ... 25 29.69 23.84 144 29.02 +5.2Veritone n VERI ... ... ... 74.92 7.76 209 20.18 -13.0Vermillion VRML ... ... ...dd 2.10 .88 24 1.23 -36.5VeronaPh n VRNA ... ... ... 25.55 10.44 3 16.10 +35.6Versartis VSAR ... ... ...dd 22.10 1.45 285 1.50 -31.8VertexEn VTNR ... ... ...dd 1.50 .65 19 1.22 +28.4VertxPh VRTX ... ... ...cc 178.25 113.80 1100 148.27 -1.1Veru Inc VERU ... ... ...dd 3.00 .90 72 1.87 +64.0ViaSat VSAT ... ... ...dd 80.26 57.75 418 64.29 -14.1ViacomA VIA .80 2.3 7 42.55 28.20 21 34.60 -.9ViacomB VIAB .80 2.7 6 36.96 22.13 2930 29.79 -3.3Viavi VIAV ... ... 21 11.89 8.34 2842 10.09 +15.4Vical rs VICL ... ... ...dd 3.70 1.32 149 1.70 -7.1Vicor VICR ... ... ... 37.45 16.30 198 36.00 +72.2VicDvAcc n VSDA ... ... ... 29.50 25.36 27.66 -2.8VicMultiF n VSMV ... ... ... 29.20 24.76 17 27.18 -1.4Vict500VW CFA .44e .9 ...q 52.01 42.35 51 48.89 +.2VictDisEnV CSF .38e .8 ...q 49.05 39.59 6 45.59 +1.0Vict500EV CFO .47e 1.0 ...q 52.03 42.35 72 48.85 +.1VicEM Hi n CEY ... ... ... 28.35 24.47 2 25.37 -2.9VictDevVol CIZ .01j ... ...q 39.92 31.27 8 35.35 +.7VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 28 45.16 -2.7VictSCVol CSA .16e ... ...q 49.00 40.61 4 46.56 +1.1VictIntlVol CIL .15e ... ...q 46.94 36.46 41.02 +.9VicEmMkt CEZ ... ... ... 31.99 27.37 2 28.64 -3.4VictLCHiDv CDL .44e ... ...q 47.44 40.92 7 43.96 -3.0VictIntHiD CID .33e ... ...q 38.00 33.90 0 35.53 -1.9tVictCap n VCTR ... ... ... 13.50 10.05 314 10.53 -9.2ViewRay n VRAY ... ... ... 10.64 4.40 280 7.46 -19.4VikingTh n VKTX ... ... ...dd 7.36 .88 512 4.19 +3.2VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.00 26.90 33.95 +10.8VillSupMkt VLGEA 1.00 3.6 16 28.00 21.95 24 27.70 +20.8ViperEnPt VNOM 1.92f 6.2 35 31.63 14.76 383 31.05 +33.1VirTra n VTSI ... ... ... 7.36 4.75 2 5.30 -15.8Virco VIRC .06 1.4 ... 6.05 3.92 4 4.20 -16.8VirtuFin n VIRT .96 2.9 ...cc 37.85 13.10 630 33.35 +82.2VirtusInv VRTS 1.80 1.5 14 135.90 97.60 73 118.70 +3.2VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 4 103.43 +2.5Virtusa VRTU ... ... 62 52.88 25.72 163 49.22 +11.7VistaGn n VTGN ... ... ... 2.65 .69 184 1.04 -6.6Visteon s VC ... ... 25 140.64 91.20 444 125.34 +.2VitalThera VTL ... ... ...dd 7.30 2.25 278 5.45 -8.4ViveveMd n VIVE ... ... ...dd 8.75 2.95 165 3.16 -36.4Vivopwr n VVPR ... ... ... 6.69 1.02 647 2.59 -10.7 Vivus VVUS ... ... 2 1.38 .33 792 .48 -4.2Vodafone VOD 1.77e 6.2 ... 32.75 26.72 3777 28.56 -10.5VoyagerT n VYGR ... ... ...dd 31.91 8.10 240 17.99 +8.4vTvThera n VTVT ... ... ...dd 8.40 .65 508 1.73 -71.2Vuzix VUZI ... ... ...dd 11.40 4.10 162 6.30 +.8W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 0 9.50 -.2WD 40 WDFC 2.16 1.6 33 137.70 100.60 45 132.15 +12.0WMIH WMIH ... ... ...dd 1.61 .60 282 1.40 +64.9WSFS s WSFS .44f .9 17 53.00 42.45 55 51.45 +7.5WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 0 4.80 -20.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 1 15.95 +3.0tWalgBoots WBA 1.60 2.6 13 86.42 61.74 5384 62.36 -14.1WashFed WAFD .68 2.1 15 37.70 29.80 467 32.00 -6.6WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.0 20 59.10 47.00 24 57.00 +7.0WaterstnF WSBF .48a 2.7 17 20.05 16.60 60 17.50 +2.6WaveLfSc n WVE ... ... ... 55.95 15.15 141 43.60 +24.2WaysideT WSTG .68 4.8 6 20.60 12.60 3 14.25 -14.7Web.com WEB ... ... 7 25.95 15.75 550 17.75 -18.6WeiboCorp WB ... ... ... 142.12 56.75 4034 127.99 +23.7WelleslyBc WEBK .20 .6 21 33.25 25.00 2 32.50 +9.4Wendys Co WEN .34f 2.0 18 17.75 13.57 6143 17.31 +5.4WernerEnt WERN .28 .8 25 43.95 25.15 573 35.45 -8.3sWesbanc WSBC 1.16f 2.6 20 44.78 35.49 295 45.26 +11.3WestBcp WTBA .80f 3.3 15 28.00 20.90 10 24.40 -3.0WAmBcp WABC 1.60 2.8 29 64.26 49.38 54 56.94 -4.4WestellT rs WSTL ... ... ...cc 4.60 2.48 39 3.02 -19.5WDigital WDC 2.00 2.6 9 106.96 75.96 2754 77.73 -2.3WstNwEnB WNEB .16 1.5 27 11.25 9.30 41 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.30 529 2.55 -32.2WestwtrRs WWR ... ... ... 1.77 .42 151 .46 -57.0WeycoGp WEYS .88 2.4 24 38.25 26.51 9 36.57 +23.0Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.6 ... 24.25 12.58 5 15.45 -29.4Wheelr pfD WHLRD 2.19 13.3 ... 25.29 14.66 2 16.50 -17.9Wheeler rs WHLR 1.36 36.5 ...dd 12.30 3.25 76 3.73 -62.6WhiteHFin WHF 1.42 10.5 9 15.05 10.92 50 13.49 +.5WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 1 25.64 +.2Wilhelmina WHLM ... ... 29 8.73 5.58 3 7.35 +13.5WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 300 12.60 -.8WillmValV WVVI ... ... 22 8.86 7.70 5 8.45 +2.4WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 0 4.78 -8.3Willdan WLDN ... ... 20 36.87 19.25 77 26.26 +9.7WillisLFn WLFC ... ... 13 36.70 22.51 8 32.93 +31.9WillisTwW WLTW 2.40f 1.6 23 165.00 139.36 917 153.34 +1.8Windstm rs WIN .60 38.5 ...dd 5.01 1.28 2413 1.56 -15.7Wingstop n WING .28a .5 75 55.86 28.28 588 54.34 +39.4Winmark WINA .60f .4 23 144.10 121.20 4 133.75 +3.4WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2Wintrust WTFC .76 .8 20 93.55 67.74 311 92.74 +12.6Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 4 26.80 -4.2WisdTrMdE GULF 1.10e 5.7 ...q 19.90 16.43 1 19.42 +10.2WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 5 35.18 -1.5WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 124 40.33 -2.7WTChixSte CXSE 1.54e 1.8 ...q 96.79 60.15 12 87.04 +1.0tWTEMCpBd EMCB 3.18 4.6 ...q 73.96 69.31 6 69.47 -5.0WisdomTr WETF .12 1.0 31 13.41 8.37 2186 11.50 -8.4WTEMQDv DGRE .67e 2.6 ...q 28.95 22.99 18 26.16 -4.0WT NegAB AGND .78 1.8 ...q 45.12 42.75 4 43.94 +1.4WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 0 47.91 -1.0WT NegHY HYND .90e 4.2 ...q 21.96 20.26 28 21.48 +4.8WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 97 24.12 -.2WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 25 32.66 +1.4WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.21 10 45.88 -.5WTEMCnG EMCG .59e 2.4 ...q 28.89 22.34 2 24.92 -7.5Wix.com WIX ... ... ... 89.95 50.90 517 86.05 +49.5Woodward WWD .57 .8 27 89.30 65.22 316 73.61 -3.8Workday WDAY ... ... ...dd 140.00 82.57 1329 134.79 +32.5Workhrs rs WKHS ... ... ...dd 4.89 2.21 69 2.99 +16.8WldAccept WRLD ... ... 15 121.17 55.67 88 107.68 +33.4WrightMed WMGI ... ... ...dd 29.89 19.01 998 20.76 -6.5WrightM rt WMGIZ ... ... ... 1.77 .61 136 1.25 -17.2Wynn WYNN 3.00f 1.6 53 203.63 119.17 1197 191.75 +13.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 163 .85 -47.5XOMA rs XOMA ... ... ...dd 37.25 5.86 104 24.09 -32.3XTL Bio rs XTLB ... ... ... 4.14 1.55 203 1.96 -14.3XBiotech n XBIT ... ... ... 11.85 2.77 52 4.16 +5.6XcelBrnds XELB ... ... 12 5.00 2.00 2 2.70 -18.2XcelEngy XEL 1.44 3.2 19 52.22 41.51 4075 45.00 -6.5sXcerra XCRA ... ... ... 13.29 9.05 6295 13.24 +35.2Xencor XNCR ... ... ...dd 34.63 18.55 415 29.45 +34.4XeneticB n XBIO ... ... ... 4.49 1.59 40 2.01 +4.7XenithB rs XBKS ... ... 33 36.44 26.72 33.83 XenonPhm XENE ... ... ... 6.35 2.10 77 6.05 +114.2Xilinx XLNX 1.44f 2.1 34 78.02 60.12 2802 67.65 +.3Xperi XPER .80 4.0 ...dd 35.40 16.70 373 19.85 -18.6XploreTch XPLR ... ... 80 4.20 1.54 6 3.21 +13.0XpressSp rs XSPA ... ... 1 1.95 .56 12 .69 -49.6XspandPr n XSPL ... ... ... 6.80 5.25 49 5.41 -7.8Xunlei Ltd XNET ... ... ... 27.00 3.11 416 13.29 -13.6YRC Wwde YRCW ... ... ...dd 17.61 7.36 747 9.99 -30.5YY Inc YY ... ... 7 142.97 49.27 1502 105.42 -6.8Yandex YNDX ... ... 84 44.49 24.94 2219 33.74 +3.0YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 65 7.74 +3.5Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 1284 1.70 -4.0YintechIn n YIN .36e 4.1 ... 14.81 8.50 14 8.78 -8.2YogaWks n YOGA ... ... ... 5.85 1.98 395 2.12 -25.1YorkWater YORW .67 2.1 32 39.86 27.45 21 32.30 -4.7Youngevt n YGYI ... ... ... 7.00 3.44 3 3.62 -12.3YulongE rs YECO ... ... ... 9.00 1.25 3 3.33 +23.3ZK Intl n ZKIN ... ... ... 16.00 6.01 18 6.76 -31.0Zafgen ZFGN ... ... ...dd 10.00 3.21 77 7.40 +60.2Zagg ZAGG ... ... 22 23.70 7.85 561 11.50 -37.7ZaiLab n ZLAB ... ... ... 35.74 17.85 35 18.23 -14.1Zais Grp ZAIS 1.60 39.3 ...dd 4.09 1.72 13 4.07 +4.9ZealndPh n ZEAL ... ... ... 20.37 12.45 6 15.62 +14.9sZebraT ZBRA ... ... ...cc 148.71 94.63 1501 153.24 +47.6ZillowA s ZG ... ... ...cc 59.73 37.96 2368 54.50 +33.8ZillowC n Z ... ... ... 59.99 37.68 8105 55.10 +34.7ZionO&G ZN ... ... ...dd 6.90 1.35 987 4.54 +110.2ZionsBcp ZION .72e 1.3 18 57.29 38.43 3075 55.95 +10.1ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.80 3.33 559 4.59 +10.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.53 AB Government Money ... 1.55 AB Government Money ... 1.54 AIM MMCshRes 23 1.22 AIMMMInv 23 1.38 AIM Premier Portfoli 21 1.86 AIM Premier Tax Exem 10 1.41 AIM Premier U.S. Gov 25 1.61 AIM Short Term Invts 39 1.62 AIM Short Term Invts 12 1.37 AIM Short Term Invts 14 1.77 AIM Short Term Invts 19 1.84 AIM Short Term Invts 27 1.62 AlBernExRK p ... 1.49 AllBrnExRsv I ... 1.52 AlliBernExRsvA ... 1.27 AlliBernExRsAd ... 1.27 AlliBernExRsvB ... 1.23 AlliBernExRsC ... 1.26 ABGovMMSel 24 1.62 AmC CapPr 49 1.26 AmC Prime 38 1.44 AmCentUSGv 49 1.34 AmCPrime t 38 1.19 American Century Pri 38 .69 BBH MM Inst 37 1.44 BBH MMkt 37 1.18 BLFMuniDlr 25 1.14 BMOGov I p 9 1.55 BMO Gov Y 9 1.29 BMO Institutional Pr 11 1.78 BMO Institutional Pr 11 1.53 BMOPrimeI p 11 1.75 BMO Prime Y 11 1.50 BNY Mellon Governmen 11 1.21 BNYMellon M 11 1.47 BNY Mellon National 12 1.06 BR TFdCsMg 27 1.06 BL FedTrDlr 41 1.31 BLFTrCsMg 49 1.08 BLFT Adm 27 1.46 BlackRock Cash Fds, 42 .93 BLFFedFDlr 31 1.35 BLFedFdPCS p 31 1.09 BLFFedFnd 31 1.60 BRInst 21 1.80 BLFCASel p 8 .53 BLFedFdSel p 31 .77 BLMunFdSel 25 .59 BLFTempFdSel 29 1.15 BlackRock Liquidity 31 1.56 BlackRock Liquidity 41 1.16 BlackRock Liquidity 31 1.20 BlackRock Liquidity 49 1.18 BlackRock Liquidity 7 .60 BlackRock Liquidity 27 1.16 BlackRock Liquidity 41 1.06 BlackRock Liquidity 31 1.10 BlackRock Liquidity 49 .75 BlackRock Liquidity 27 1.52 BlackRock Liquidity 27 .73 BLF FedTr 41 1.56 BLF TrsTr 49 1.58 BLFTrsTrDlr 49 1.33 BLFT FundDlr 27 1.31 BLFMunCsh 12 1.12 BRInvest 21 1.45 BlackRock Money Mark 21 .74 BLNYMfPCS p 7 .92 BRSvc 21 1.53 BLFTempFdPCS 29 1.36 BRLiqTrsTAd 49 1.48 BLFM MuniCsh 12 1.37 BLF TempFd 29 1.86 BLFTmpDlr 29 1.61 BLFTmCsDlr 28 1.62 BLFedTrAd 41 1.46 BLCAMunPC p 8 .85 BlkrkLqTmpAd 29 1.76 BRLiqTmpCR 29 1.46 BLMuAdm 25 1.29 BLF TmpCsh 28 1.87 BLFT TrFund 27 1.56 BLFedAdm 31 1.50 BLMuCshMg 25 .89 BLFTmCshMg 29 1.36 CNIGovtA p 25 1.01 California Tax-Free 27 1.04 CapResFd p 36 1.13 Cash Account Tr, Gov 30 1.44 Cash Account Tr, Gov 30 1.64 Cash Account Trust 30 .80 Cash Account Trust: 24 .37 Cash Acct Tr: Govt & 30 1.57 Cash Acct Tr: Tax Ex 24 1.10 Cash Acct Tr: Tax Ex 24 1.29 Cash Acct Tr: Tax Ex 24 1.33 CashMgtInst 31 1.49 CashResInst 31 1.55 CavanalCshAd 21 1.12 Cavanal Hill Governm 21 1.44 Cavanal Hill Governm 21 1.49 Cavanal Hill Governm 21 1.41 Cavanal Hill U.S. Tr 17 1.42 Cavanal Hill U.S. Tr 17 1.50 Cavanal Hill U.S. Tr 17 1.30 CavanalTrAdm 17 1.00 CitiznSelTreA 47 1.64 CitiznSelTreB 47 1.44 CityNaRoGv p 25 .86 CityNRochGv 25 1.31 Columbia Government 29 1.21 Columbia Government 29 1.22 Columbia Government 29 1.22 Columbia Government 29 1.40 Columbia Government 29 1.22 ColumbiaA 29 1.22 Columbia Z 29 1.22 DWSMSerMgd 31 1.67 DWSMSerInst 31 1.67 DWS MMkt 21 1.44 DWS Variable NAV Mon 16 2.03 DavisGvtA 51 .01 Deutsche Money Marke 21 1.24 Deutsche Money Marke 21 .47 Deutsche Money Marke 21 1.44 DryBasic 30 1.58 DryInsPfGHm 13 1.61 DryInsPfGvP 13 1.36 DryTrsAgcyC 11 1.30 DryResInst 13 1.66 Dreyfus Cash Mgmt Ad 34 1.85 Dreyfus Cash Mgmt In 34 1.95 Dreyfus Cash Mgmt In 34 1.70 Dreyfus Government S 28 1.14 Dreyfus Government S 28 1.30 Dreyfus Government S 28 1.45 Dreyfus Government S 28 1.54 Dreyfus Govt Cash Mg 15 1.61 Dreyfus Govt Cash Mg 15 1.36 Dreyfus Govt Cash Mg 15 1.51 Dreyfus Govt Cash Mg 15 1.21 Dreyfus Institutiona 47 1.69 Dreyfus Institutiona 17 1.83 Dreyfus Institutiona 40 1.26 Dreyfus Institutiona 40 1.51 Dreyfus Institutiona 11 1.60 Dreyfus Instl Prefer 17 1.77 Dreyfus Liquid Asset 27 1.50 Dreyfus Liquid Asset 27 1.12 Dreyfus Municipal Ca 12 1.26 Dreyfus Municipal Ca 12 1.02 Dreyfus New York Mun 17 1.31 Dreyfus New York Mun 17 1.06 Dreyfus Prime Money 52 1.84 Dreyfus Tax Exempt C 8 1.34 Dreyfus Tax Exempt C 8 1.11 Dreyfus Treasury Cas 26 1.54 Dreyfus Treasury Cas 26 1.29 Dreyfus Treasury Cas 26 1.44 Dreyfus Treasury Cas 26 1.15 Dreyfus Treasury Sec 42 1.56 Dreyfus Treasury Sec 42 1.30 Dreyfus Treasury Sec 42 1.46 Dreyfus Treasury Sec 42 1.16 Dreyfus Treasury and 12 1.60 DryfLA 27 1.20 DryInTrAgcHm 11 1.55 DryTrPmCsh I 40 1.55 DryfGenTrPrA 33 .72 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 15 1.84 FIMMDomII 15 1.69 FIMMDomIII 15 1.59 FIMMGov I 22 1.59 FIMMGovII 22 1.44 FIMMGovIII 22 1.34FIMM Government Port 22 1.63 FIMMMMkt I 22 1.93 FIMMMMktII 22 1.78 FIMMMMktIII 22 1.68 FIMMTrOnlyII p 35 1.41 FIMMTrOnly3 35 1.31 FIMMTrOnly I 35 1.56 FIMM Treasury Only P 35 1.60 FIMM Treasury Portfo 35 1.60 FIMMTry I 35 1.56 FIMMTryII 35 1.41 FIMMTryIII 35 1.31 FedCAMuniII 27 .95 FedCAMunCS p 27 .60 FedCAMunCap 27 1.25 FedGovOblCp 31 1.46 FedGovOb IS 31 1.57 FedGovOblSv 31 1.34 FedMMEagle 36 1.64 FedNYMun WS 36 1.29 FedPAMu WS 19 1.19 FedPrCshObCp 30 1.74 FedPrVlObSv 3 1.68 FedPrVlOblCp 3 1.83 FedPrVluObl 3 1.93 FedPrCshOblIS 30 1.84 FdPrCshObSv 30 1.59 FedPriOb IS 34 1.93 FedPrObSvc 34 1.73 FedTrstUSTr 21 1.57 FedTrsOb IS 20 1.58 FedTreasObSv 20 1.33 FedTrsOblCp 20 1.48 FedUSTCshSv 44 1.32 FedUSTrsIns 44 1.57 FedVaMuCsCS p 18 .66 Federated Government 31 .61 Federated Government 48 1.26 Federated Government 29 .88 Federated Government 29 .47 Federated Government 29 .48 Federated Government 29 .88 Federated Government 31 .91 Federated Government 31 .73 Federated Government 31 1.61 Federated Institutio 6 1.44 Federated Institutio 36 1.59 Federated Institutio 36 1.73 Federated Institutio 34 1.88 Federated Institutio 36 1.84 Federated Municipal 33 .92 Federated Municipal 33 1.16 Federated Municipal 33 .68 Federated Municipal 33 .80 Federated Prime Cash 30 .90 Federated Prime Cash 30 1.05 Federated Prime Cash 30 1.14 Federated Prime Cash 30 1.34 Federated Prime Cash 30 1.52 Federated Treasury O 20 1.32 Federated Trust for 21 .87 Federated Trust for 21 .74 FedMstr 21 1.87 FidTrAdvC t 31 .30 Fidelity California 19 1.35 Fidelity California 19 1.10 Fidelity Domestic Po 15 1.79 Fidelity Flex Govern 12 1.76 Fidelity Government 23 .82 Fidelity Government 23 1.06 Fidelity Government 23 1.44 Fidelity Government 23 1.51 Fidelity Government 23 1.06 FidGovPortS 22 1.54 Fidelity Insti Money 22 1.97 Fidelity Insti Money 15 1.88 Fidelity Insti Money 15 1.33 Fidelity Insti Money 35 1.06 Fidelity Insti Money 35 1.06 Fidelity Investments 18 1.91 Fidelity Investments 18 1.82 Fidelity Investments 18 1.62 Fidelity Investments 18 1.72 Fidelity Investments 18 1.87 FidCashRes 22 1.40 FidSpGov 23 1.34 FidSpMM 22 1.69 FidSpUSTr 36 1.34 FidMMPortS 22 1.88 Fidelity Massachuset 24 1.33 Fidelity Massachuset 24 1.08 Fidelity Money Marke 22 1.81 Fidelity New Jersey 47 1.35 Fidelity New Jersey 47 1.10 Fidelity New York AM 21 1.36 Fidelity New York AM 21 1.11 Fidelity SAI Municip 28 1.49 Fidelity Series Gove 21 1.76 Fidelity Tax-Exempt 36 1.30 Fidelity Treasury Mo 31 1.33 Fidelity Treasury On 35 1.51 FidTrPortsS 35 1.51 FidTrsyCR 31 .80 FidTryDly M 31 1.05 FstAmTrObD 27 1.12 FstAmGvObA p 22 .99 FstAmPrObY 14 1.54 FstAmTrObA p 27 .97 FstAmTrObY 27 1.27 First American Gover 22 1.60 First American Insti 14 1.85 First American Treas 27 1.58 First American U.S. 44 1.53 First American U.S. 44 1.13 First American U.S. 44 .98 First American U.S. 44 1.28 FsAmGvObII 22 1.44 FstAmTrObII 27 1.42 FsAmISTrII 44 1.43 FstAmPrObZ 14 1.85 FstAmPrObl 14 1.59 FsAmPrObII 14 1.69 FstAmTrObZ 27 1.54 FstAmTreResA 27 .78 Gabelli U.S. Treasur 55 1.64 Gabelli U.S. Treasur 55 1.63 GabelliUST 55 1.64 GartmrMMPr 36 1.17 GnCAMuB 7 .70 GnTrsAgcy A 25 1.01 GnTrsAgcy R 25 1.21 GnGvSec 36 .93 GeneralB p 33 1.04 General Government S 36 1.20 GnGovB p 36 .75 General Money Market 33 1.45 General Municipal Mo 9 1.05 General Treasury Sec 33 .97 General Treasury Sec 33 1.16 General Treasury and 25 .76 GnMMkt 33 1.27 Goldman Sachs Fds, F 32 1.48 Goldman Sachs Fds, F 32 1.55 Goldman Sachs Financ 36 1.91 Goldman Sachs Financ 36 1.51 Goldman Sachs Financ 36 1.76 Goldman Sachs Financ 28 1.51 Goldman Sachs Financ 28 1.11 Goldman Sachs Financ 28 1.36 Goldman Sachs Financ 28 1.49 Goldman Sachs Financ 28 1.09 Goldman Sachs Financ 28 1.34 Goldman Sachs Financ 36 1.91 Goldman Sachs Financ 36 1.51 Goldman Sachs Financ 36 1.76 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 28 1.58 Goldman Sachs Financ 34 1.54 Goldman Sachs Financ 28 1.56 Goldman Sachs Financ 36 1.98 Goldman Sachs Financ 36 1.98 Goldman Sachs Financ 36 1.86 Goldman Sachs Financ 36 1.86 Goldman Sachs Financ 28 1.44 Goldman Sachs Financ 34 1.42 Goldman Sachs Financ 28 1.46 Goldman Sachs Financ 32 1.43 Goldman Sachs Financ 34 .91 Goldman Sachs Financ 34 .77 Goldman Sachs Financ 34 1.22 Goldman Sachs Financ 32 .93 Goldman Sachs Financ 32 .78 Goldman Sachs Financ 32 1.23 Goldman Sachs Financ 28 .94 Goldman Sachs Financ 28 .79 Goldman Sachs Financ 28 1.24 Goldman Sachs Financ 36 1.66 Goldman Sachs Financ 28 .96 Goldman Sachs Financ 28 .81 Goldman Sachs Financ 28 1.26 Goldman Sachs Financ 36 1.37 Goldman Sachs Financ 36 1.22 Goldman Sachs Financ 36 1.67 Goldman Sachs Financ 36 1.21 Goldman Sachs Financ 36 1.36 Goldman Sachs Financ 28 .61 Goldman Sachs Financ 28 1.36 Goldman Sachs Financ 28 1.61 Goldman Sachs Financ 33 1.09 Goldman Sachs Financ 33 1.56 Goldman Sachs Financ 33 1.24 Goldman Sachs Financ 33 1.49 Goldman Sachs Financ 33 .79 Goldman Sachs Financ 33 1.44 Goldman Sachs Financ 33 1.34 Goldman Sachs Financ 33 1.59 Goldman Sachs Invest 28 1.40 Goldman Sachs Invest 28 1.25 Goldman Sachs Invest 28 1.10 Goldman Sachs Invest 12 .34 Goldman Sachs Invest 12 1.09 Goldman Sachs Invest 28 1.65 Goldman Sachs Invest 28 1.90 Goldman Sachs Invest 28 .90 Goldman Sachs Invest 28 1.65 GovTxMgSvc 48 1.30 GovObTR 31 1.08 GovTxMgIS 48 1.56 Government Fund Clas 40 1.48 Government Obligatio 22 1.62 Government Obligatio 22 1.60 GovResFd P 29 .73 HSBC U.S. Government 28 1.49 HSBC U.S. Government 28 1.60 HSBC U.S. Government 28 1.54 HSBC U.S. Government 28 1.56 HSBC U.S. Treasury M 29 1.45 HSBC U.S. Treasury M 29 1.20 HSBC U.S. Treasury M 29 1.56 HSBC U.S. Treasury M 29 1.52 HSBC U.S. Treasury M 29 1.54 HSBCUSGov A 28 1.09 HSBCUSGov D 28 1.24 Harbor Money Market 39 1.43 Harbor 39 1.43 HeritAdm 13 1.73 HeritInst 13 1.86 HewittMM p 42 .26 ING MM A 29 1.37 ING MM I 29 1.37 Invesco Government M 23 1.58 InvescoA5 23 1.23 InvescoC5 p 23 .48 Invesco Tax Exempt C 12 .65 Invesco Tax-Exempt C 12 .66 Investor Cash Tr, Tr 50 1.56 Investor Tax-Exempt 12 1.24 Investor Tax-Exempt 12 .84 Investor Tax-Exempt 12 1.09 Investor Tax-Exempt 12 1.31 Investor Tax-Exempt 12 1.19 Investor Tax-Exempt 12 .69 Investor Tax-Exempt 12 .54 Investor Tax-Exempt 12 .99 InvCshTrTrs 50 1.64 Investors Cash Tr, T 50 1.18 Investors Cash Trust 50 1.61 Ivy Cash Management 20 .42 Ivy Cash Management 20 .43 Ivy Cash Management 20 1.40 Ivy Government Money 12 1.08 Ivy Government Money 12 1.32 IvyMonyyC t 12 .16 IvyMnyA 12 1.05 IvyMM B 12 .12 JPMGvMMAg 25 1.51 JPMLqAsR 19 1.34 JPMGvPrem 25 1.32 JPMGvCap 25 1.59 JPMTrPlInv 19 1.27 JPMTrPlRs 19 1.08 JPMorg100 Agcy 46 1.46 JPM100 SecP 46 1.27 JPM100 TrInst 46 1.51 JPMorgan100 46 1.13 JPMLqAstP 19 1.59 JPMorganFed 29 1.15 JPMorFedAgcy 29 1.48 JPMorgFedPr 29 1.29 JPMLqAstAg 19 1.78 JPMLqAstC p 19 1.07 JPMLqAstMrg 19 1.45 JPMLqAstInst 19 1.83 JPMMunInst 6 1.43 JPMMuMorg 6 1.05 JPMNYMuR p 6 .90 JPMorgPrm 19 1.52 JPMorgPrAgcy 19 1.78 JPMorgPrmPr 19 1.59 JPMTreasC t 19 .81 JPMTrsPlusP 19 1.33 JPMTrsPlsMrg 19 1.19 JPMTrsPlsInst 19 1.57 JPMTrsPlsAg 19 1.52 JPMTrsSecR p 46 1.02 JPMUSGvInst 25 1.56 JPMUSGvtR p 25 1.07 JPMUSGvtMrg 25 1.18 JPMLqAsInv 19 1.53 JPMorgan 100% US Tre 46 1.54 JPMorgan California 6 1.14 JPMorgan California 6 .54 JPMorgan California 6 .89 JPMFedInst 29 1.53 JPMorgan Institution 6 1.40 JPMorgan Institution 6 1.45 JPMorgan Institution 6 1.43 JPMorgan Institution 6 1.35 JPMorgan Liquid Asse 19 1.86 JPMorgan Municipal M 6 .94 JPMorgan Municipal M 6 1.38 JPMorgan Municipal M 6 .59 JPMorgan New York Mu 6 1.15 JPMorgan New York Mu 6 .55 JPMorgan New York Mu 6 .90 JPMPrInst 19 1.83 JPMPrRsv 19 1.34 JPMorgan Prime Money 19 1.88 JPMorgan Prime Money 19 1.86 JPMorgan Prime Money 19 1.07 JPMorgan U. S. Treas 19 1.63 JPMorgan U.S. Govern 25 1.07 JPMorgan U.S. Govern 25 .77 JPMorgan U.S. Govern 25 .72 JPMorgan U.S. Govern 25 1.46 JPMorgan U.S. Treasu 19 1.60 JPMorgan US Governme 25 1.26 Liquid Assets Portfo 19 .97Liquid Assets Portfo 19 1.64 Liquid Assets Portfo 19 1.31 Liquid Assets Portfo 19 1.76 MainStay A 28 1.31 MainStay B 28 1.08 MainStay Money Marke 28 1.08 MainStay Money Marke 28 1.08 ManagersMM 25 1.61 Maryland Tax-Free Mo 28 1.15 Maryland Tax-Free Mo 28 1.09 Meeder Institutional 32 1.82 MeederRetl 29 1.52 ML CMAMn 36 1.21 ML CMATr 46 1.15 MilestnTOInst 26 1.49 MilestnTOInv 26 1.24 MHLIRSel 21 1.85 MMktGS2 47 1.62 MMktGS4 47 1.37 MMktProFdInv 31 .79 MMktProFdSvc 31 .14 Mutual America Insti 23 1.56 Nationwide Governmen 36 1.00 NatnwdMMInst 36 1.27 New York Tax-Free Mo 26 1.21 NorthInstGovSel 40 1.53 Northern 27 1.71 NorthernGvSl 40 1.38 Northern Institution 6 1.34 Northern Institution 40 1.49 Northern Institution 40 1.53 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 53

Northern Institution 40 1.53 NorthInstTreas 39 1.56 NorthernUSGv 38 1.39 OppCshResN t 43 1.17 OppenhCshB p 43 1.16 OppenhCshC p 43 1.17 OppCshRes 43 1.17 Oppenheimer Governme 43 1.21 Oppenheimer Institut 45 1.68 Oppenheimer Institut 45 1.62 Oppenheimer Institut 45 1.60 OppMMFd A 43 1.21 PIMCO Government Mon 8 1.47 PIMCO Government Mon 8 1.47 PIMCO Government Mon 8 1.52 PIMCO Government Mon 8 1.62 PIMCO Government Mon 8 1.63 PIMCO Government Mon 8 1.63 PNC Government Money 27 1.51 PNC Gov A 27 1.46 PNC Gov I 27 1.56 PNC TrA p 39 1.40 PNC Tr I 39 1.50 PNC Treasury Plus Mo 26 1.43 PNC Treasury Plus Mo 26 1.34 PW PACE P 25 1.16 PhoenixMM A 17 .01 Pioneer U.S. Governm ... 1.17 Pioneer U.S. Governm ... .62 PionrCs ... 1.02 PremGvtMP 25 1.61 PremierPort 21 1.86 Premier Portfolio Pe 21 1.31 Premier Portfolio Pr 21 1.56 Premier Portfolio Re 21 1.72 Premier Portfolio Re 21 .99 PrimeObTR 34 1.43 PruMMartD 35 1.17 PruMMrtZ 35 1.35 Prudential Governmen 35 1.17 Prudential Governmen 35 1.16 Prudential Governmen 35 1.21 PruInstMM A 21 1.86 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnm MMA 17 1.47 Putnam Money Market 17 .01 Putnam Money Market 17 .01 Putnam Money Market 17 .01 PutnmMMC t 17 .01 RBCGvRBCI1 33 1.56 Retail Prime Obligat 14 1.91 Retail Prime Obligat 14 1.75 Retail Prime Obligat 14 1.85 Retail Prime Obligat 14 1.60 Retail Prime Obligat 14 1.65 Retail Prime Obligat 14 1.30 Rydex U.S. Governmen 37 .72 SEI DITGovA 40 1.48 SEI DITGvIIA 56 1.54 SEI DITTrsA 34 1.45 SEI DITTrIIA 42 1.51 STI CshRes 29 1.42 STIC Prime Portfolio 14 1.61 STIC Prime Portfolio 14 .90 STIC Prime Portfolio 14 1.22 STIC Prime Portfolio 14 1.69 STIT Liquid Assets 19 1.54 STIT STIC Prime Por 14 1.47 STIT Government & Ag 27 1.59 STIT Government & Ag 27 1.32 STIT Liquid Assets P 19 1.81 STIT STIC Prime Port 14 1.74 STIT Tax-Free Cash R 12 1.12 STIT Tax-Free Cash R 12 1.33 STIT Treasury Obliga 39 1.58 STIT Treasury Obliga 39 1.55 STIT Treasury Obliga 39 1.33 STIT Treasury Portfo 39 1.32 STIT Treasury Portfo 39 1.59 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 22 1.46 SchwbACR 22 1.39 SchwbCshRes 21 1.35 Schwab Government Mo 19 1.39 SchwbInv 28 1.68 SchwbRetAdv 30 1.70 Schwab Retirement Go 32 1.56 Schwab Treasury Obli 11 1.37 Schwab U.S. Treasury 14 1.32 SchbValAdv 28 1.70 SchwValAdUlt 28 1.85 Schwab Variable Shar 30 1.85 SchwbGv 19 1.13 SchbMM 2 1.44 Schb UST 14 1.12 SentinelGov A 11 1.12 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 25 1.93 State Street Insti L 17 1.35 State Street Insti T 26 1.27 State Street Insti T 26 1.62 State Street Insti T 30 1.59 State Street Insti U 25 1.64 State Street Insti U 25 1.30 State Street Institu 25 1.68State Street Institu 25 1.62 State Street Institu 26 1.54 State Street Institu 30 1.51 State Street Institu 25 1.56 State Street Institu 25 1.39 State Street Institu 30 1.24 State Street Institu 25 1.66 State Street Institu 26 1.56 State Street Institu 25 1.88 State Street Institu 25 1.85 State Street Institu 25 1.68 State Street Treasur 26 1.66 SunAmMMA 36 .01 T. Rowe Price Govern 41 1.47 T. Rowe Price Instit 43 1.76 T. Rowe Price Tax-Ex 39 1.16 TDAM California Muni 17 .70 TDAM Insti U.S. Gov 46 1.25 TDAM Insti U.S. Gove 46 1.50 TDAM Institutional T 50 .73 TDAM Institutional T 50 1.27 TDAM Institutional U 46 .85 TDAMMMInv 54 1.34 TDAMMMkPr 54 1.33 TDAM Money Market Po 54 1.44 TDAM Money Market Po 54 1.24 TDAM Municipal Portf 32 .70 TDAM New York Munici 11 .76 TDAM U.S. Government 25 .93 TDAMUSGv 25 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 40 1.55 TRowPRF 41 1.34 TRowUST 40 1.38 Thriv MM Inst 34 1.39 Thriv MMk A 34 1.26 TreasObTR 20 1.08 Treasury Obligations 27 1.57 Treasury Portfolio P 39 1.51 U.S. Government Mone 49 .59 U.S. Government Mone 49 1.09 U.S. Government Mone 49 1.79 U.S. Treasury Money 40 1.45 UBS Prime Investor F 17 1.50 UBS Prime Preferred 17 1.81 UBS Prime Reserves F 17 1.77 UBS RMA Government M 26 1.26 UBS Select Governmen 26 1.62 UBS Select Governmen 26 1.31 UBS Select Governmen 26 1.58 UBS Select Governmen 26 1.56 UBS Select Prime Inv 21 1.55 UBS Select Prime Pre 21 1.89 UBS Select Treasury 24 1.51 UBS Select Treasury 24 1.53 UBS Select Treasury 24 1.26 UBS Select Treasury 24 1.57 UBS Tax-Free Institu 7 1.27 UBS Tax-Free Investo 7 1.00 UBS Tax-Free Preferr 7 1.31 US Government Money 33 .75 US Government Money 33 1.46 USAA Mutl 25 1.47 USAA Treas 40 1.35 VALIC MMktI 36 .01 VALIC MMkII 35 .01 VangAdmTry 48 1.65 VangFdl 44 1.61 VangPr 41 1.84 VangPrInst 41 1.90 Voya Government Mone 29 1.38 Voya Government Mone 29 1.36 Voya Government Mone 29 .37 Voya Government Mone 29 1.37 Voya Liquid Assets P 29 1.23 Voya Liquid Assets P 29 1.48 Voya Liquid Assets P 29 1.08 Voya Money Market Po 30 1.43 Voya Money Market Po 30 1.28 WA Select Tax Free R 11 1.35 WF 100% Treasury Mon 31 1.50 WF Government Money 22 1.61 Wells Fargo 100% Tre 31 1.40 WellsFargo A 12 1.40 WFCashInvAd 13 1.73 WFCashInst 13 1.86 Wells Fargo Cash Inv 13 1.93 Wells Fargo Fd, Trea 20 1.35 WFGovAdm 22 1.42 WFGvtMMA 22 1.15 Wells Fargo Heritage 13 1.93 Wells Fargo Heritage 13 1.63 WellsFargoI 100 31 1.20 WellsFargoInsCsh 13 1.56 WellsFargoInsGv 22 1.25 Wells Fargo Money Ma 12 1.84 Wells Fargo Money Ma 12 1.54 Wells Fargo Municipa 4 1.35 WellsF100TrA 31 1.05 WellsFargo TrsyS 20 1.25 WellsFargoTrsyA 20 1.08 WellsFargo TrsyI 20 1.50 WFGvMMInst 22 1.55 Western Asset Govern 41 1.05 Western Asset Govern 41 .77 WA GvtRsvA 41 1.17 WAInstGvInst 41 1.62 Western Asset Insti 55 1.47 Western Asset Insti 41 1.79 Western Asset Instit 41 1.57 Western Asset Instit 41 1.57 Western Asset NY Tax 9 .96 Western Asset Prime 32 1.49 Western Asset Tax Fr 11 .46 Western Asset Tax Fr 11 .96 Western Asset US Tre 55 .75 WstnUSTrN 55 1.13WstnInstLqRsI 41 1.84 WstnPrmLiq 41 1.55 WstnInstUSTR 55 1.54 WstnPrmUSTR 55 1.28 Wilm GovSel 40 1.37 Wilm TrAdm 42 1.11 Wilm TrSvc 42 .95 Wilm TrSvc 42 1.36 Wilm GovAdm 40 1.12 Wilmington U.S. Gove 40 .97 WilmUSGov 40 1.47Tax ExemptAIMTx 12 .55 AmC CATF 11 1.13 AmC TF 9 1.21 BMO TaxF I p 7 1.42 BMO TaxF Y 7 1.18 BNYMelNMuM 12 1.31 BLMunFdPCS p 25 .91 BRLM Muni 25 1.39 BRF NYMuni 7 1.40 BRFCAMuni 8 1.33 CashActTxEMgd 24 1.17 FIMMTxExII 31 1.27 FIMMTxEx3 31 1.17 FIMMTxExI 31 1.42 FedCAMuniSv 27 1.10 FedCAMu WS 27 1.35 FedGAMuCsh 11 1.16 FedMAMuCS p 29 .60 FedMAMuniSv 29 1.01 FedMuObl A 33 1.49 FedMuOblCap 33 1.39 FedMunOblSv 33 1.24 FedNYMuCSv 36 1.07 FedNYMuCS p 36 .60 FedNYMuCsII 36 .84 FedPAMuniCS 19 .60 FedPAMuCsSv 19 .99 FedTaxFObWS 31 1.43 FedTxFrObSv 31 1.18 FedMuniSvc 18 1.05 FedTxF c 6 1.49 FidCA 21 1.14 FidCT 41 1.13 FidMA 31 1.10 FidMI 28 1.07 FidMuMM 38 1.25 FidNJ 46 1.06 FidNY 27 1.10 FidOH 51 1.10 FidPA 25 1.12 FidSpCA 19 1.25 FidSpMA 24 1.24 FidSpNJ 47 1.25 FidSpNY 21 1.27 FidTEDly M 36 .93 FidAZ 15 1.17 Fid TECR 36 .68 FidTxEx MM 36 1.18 FidTaxExPortS 31 1.37 FinSq TEF 12 1.34 FstAmTFA 23 .82 FstAmTxFY 23 1.12 FsAmTxFObII 23 1.26 FstAmTFObZ 23 1.37 GenNJMun 21 .84 GenNYMuB 18 .87 GnMuB p 9 .60 GnNYMuB p 18 .47 GnCalMu 7 .93 JPMMuMMP 6 1.19 JPMorganCA 6 1.00 JPMorganNY 6 1.01 JPMorganTF 10 .99 JPMorg TFPr 10 1.13 JPMTxFrR p 10 .88 JPMorgTFAgcy 10 1.32 JPMTxFrInst 10 1.37 NYTxFrMMI 16 1.87 NortnInstMuni 6 1.34 NorthernMun 8 1.17 PremierTxEx 10 1.41 SchwAMTTxF 12 1.10 SchwNYMuVA 12 1.30 SchwNYMuSw 12 1.05 SchwTxFValAd 12 1.32 ShwbTE 12 1.22 SchwabTxEx 12 1.32 Schwb CA 13 1.07 ScudTECshInst 24 1.33 TDAMCAMu 17 .80 TDAMMuni 32 .80 TDAMNYMu 11 .86 TRowSumMu 41 1.06 TRowCA c 27 .86 TRowNY c 26 .99 TRowTE c 39 1.11 USAATxEx 19 1.06 VangNJ 43 1.35 VangCA 26 1.36 VangPA 17 1.38 VangNY 24 1.39 VangTxEx 30 1.43 WFAMuCshM 4 1.45 WFA MuCsMSv 4 1.20 WFNatInstMM 5 1.44 WFNtTFMMSv 5 1.19 WellsFargoNat 5 1.34 WellsF NTFA 5 1.00 WstnFTxR N 11 .81 WstnInstTxFR 11 1.40 WstnNYTxR N 9 .81 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 1.57 .88 May 18 p 99.30 99.31 1.70 1.00 May 18 p 99.30 99.31 1.73 2.38 May 18 p 100.01 100.02 1.69 1.13 Jun 18 p 99.30 99.31 1.67 .63 Jun 18 p 99.26 99.27 1.76 1.38 Jun 18 p 99.30 99.31 1.78 2.38 Jun 18 p 100.02 100.03 1.81 .88 Jul 18 p 99.26 99.27 1.77 1.38 Jul 18 f 100.21 100.22 -0.01 1.38 Jul 18 p 99.28 99.29 1.85 2.25 Jul 18 p 100.03 100.04 1.81 1.00 Aug 18 p 99.24 99.25 1.89 4.00 Aug 18 p 100.18 100.19 1.89 .75 Aug 18 p 99.20 99.21 1.95 1.50 Aug 18 p 99.27 99.28 1.93 1.00 Sep 18 p 99.21 99.22 1.94 .75 Sep 18 p 99.16 99.17 1.98 1.38 Sep 18 p 99.24 99.25 1.99 .88 Oct 18 p 99.16 99.17 2.00 .75 Oct 18 p 99.12 99.13 2.05 1.25 Oct 18 p 99.19 99.20 2.05 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 100.27 100.28 2.08 1.00 Nov 18 p 99.12 99.13 2.09 1.25 Nov 18 p 99.16 99.17 2.11 1.38 Nov 18 p 99.19 99.20 +0.01 2.10 1.25 Dec 18 p 99.15 99.16 2.12 1.00 Dec 18 p 99.13 99.14 2.16 1.38 Dec 18 p 99.16 99.17 2.15 1.50 Dec 18 p 99.18 99.19 2.16 1.13 Jan 19 p 99.09 99.10 2.17 2.13 Jan 19 f 101.10 101.11 -0.01 .18 1.13 Jan 19 p 99.07 99.08 2.20 1.25 Jan 19 p 99.10 99.11 2.20 1.50 Jan 19 p 99.15 99.16 -0.01 2.20 .75 Feb 19 p 98.28 98.29 2.22 2.75 Feb 19 p 100.12 100.13 -0.01 2.22 8.88 Feb 19 k 105.03 105.04 -0.01 2.14 1.13 Feb 19 p 99.03 99.04 2.23 1.38 Feb 19 p 99.10 99.11 2.23 1.50 Feb 19 p 99.13 99.14 2.23 1.00 Mar 19 p 98.30 98.31 2.25 1.25 Mar 19 p 99.03 99.04 2.26 1.50 Mar 19 p 99.10 99.11 -0.01 2.25 1.63 Mar 19 p 99.14 99.15 2.26 .13 Apr 19 f 99.18 99.19 -0.01 .57 .88 Apr 19 p 98.23 98.24 2.24 1.25 Apr 19 p 99.00 99.01 2.29 1.63 Apr 19 p 99.11 99.12 2.29 .88 May 19 p 98.18 98.19 2.30 3.13 May 19 p 100.26 100.27 2.31 1.13 May 19 p 98.24 98.25 2.32 1.25 May 19 p 98.28 98.29 2.32 1.50 May 19 p 99.04 99.05 2.32 1.00 Jun 19 p 98.15 98.16 2.35 1.25 Jun 19 p 98.24 98.25 2.34 1.63 Jun 19 p 99.06 99.07 2.34 .75 Jul 19 p 98.04 98.05 2.35 1.88 Jul 19 f 102.04 102.05 -0.01 .06 .88 Jul 19 p 98.06 98.07 2.38 1.63 Jul 19 p 99.02 99.03 -0.01 2.38 .75 Aug 19 p 97.30 97.31 -0.01 2.39 3.63 Aug 19 p 101.16 101.17 -0.01 2.40 8.13 Aug 19 k 107.04 107.05 -0.01 2.38 1.00 Aug 19 p 98.06 98.07 2.40 1.25 Aug 19 p 98.16 98.17 2.41 1.63 Aug 19 p 98.31 99.00 -0.01 2.41 .88 Sep 19 p 97.30 97.31 -0.01 2.42 1.00 Sep 19 p 98.01 98.02 -0.01 2.43 1.38 Sep 19 p 98.18 98.19 2.43 1.75 Sep 19 p 99.02 99.03 -0.01 2.43 1.00 Oct 19 p 97.31 98.00 -0.01 2.44 1.25 Oct 19 p 98.09 98.10 2.44 1.50 Oct 19 p 98.20 98.21 -0.01 2.45 1.00 Nov 19 p 97.27 97.28 2.45 3.38 Nov 19 p 101.11 101.12 2.46 1.00 Nov 19 p 97.24 97.25 -0.01 2.47 1.50 Nov 19 p 98.29 98.30 -0.01 2.46 1.50 Nov 19 p 98.17 98.18 2.46 1.38 Dec 19 p 98.09 98.10 -0.01 2.47 1.13 Dec 19 p 97.27 97.28 -0.01 2.46 1.63 Dec 19 p 98.20 98.21 -0.01 2.47 1.88 Dec 19 p 99.01 99.02 -0.01 2.47 1.38 Jan 20 f 101.17 101.18 -0.01 .46 1.38 Jan 20 f 98.06 98.07 2.47 1.25 Jan 20 p 97.29 97.30 -0.01 2.48 1.38 Jan 20 p 98.04 98.05 -0.01 2.48 2.00 Jan 20 p 99.06 99.07 -0.01 2.48 3.63 Feb 20 p 101.30 101.31 2.50 8.50 Feb 20 k 110.13 110.14 -0.01 2.45 1.38 Feb 20 p 98.00 98.01 2.51 1.25 Feb 20 p 97.25 97.26 -0.01 2.50 2.25 Feb 20 p 99.18 99.19 2.49 1.13 Mar 20 p 97.14 97.15 2.52 1.38 Mar 20 p 97.29 97.30 2.51 2.25 Mar 20 p 99.16 99.17 -0.01 2.51 1.50 Apr 20 p 98.02 98.03 -0.01 2.53 .13 Apr 20 f 99.02 99.03 -0.01 .61 1.13 Apr 20 p 97.10 97.11 2.53 1.38 Apr 20 p 97.25 97.26 2.53 2.38 Apr 20 p 99.23 99.24 -0.01 2.51 1.50 May 20 p 97.31 98.00 2.54 3.50 May 20 p 101.28 101.29 2.54 8.75 May 20 k 112.11 112.12 -0.02 2.43 1.38 May 20 p 97.21 97.22 2.55 1.50 May 20 p 97.29 97.30 2.55 1.50 Jun 20 p 97.27 97.28 -0.01 2.55 1.63 Jun 20 p 98.02 98.03 2.56 1.88 Jun 20 p 98.18 98.19 -0.01 2.56 1.25 Jul 20 f 101.31 102.00 -0.02 .34 1.50 Jul 20 p 97.24 97.25 2.57 1.63 Jul 20 p 97.31 98.00 2.57 2.00 Jul 20 p 98.24 98.25 -0.01 2.57 1.50 Aug 20 p 97.21 97.22 2.57 2.63 Aug 20 p 100.04 100.05 -0.01 2.56 8.75 Aug 20 k 113.18 113.19 -0.02 2.55 1.38 Aug 20 p 97.09 97.10 -0.01 2.59 2.13 Aug 20 p 98.31 99.00 -0.01 2.58 1.38 Sep 20 p 97.08 97.09 -0.01 2.58 1.38 Sep 20 p 97.05 97.06 -0.01 2.60 2.00 Sep 20 p 98.19 98.20 -0.01 2.60 1.63 Oct 20 p 97.23 97.24 2.60 1.38 Oct 20 p 97.01 97.02 -0.01 2.61 1.75 Oct 20 p 97.30 97.31 -0.01 2.62 1.75 Nov 20 p 97.29 97.30 -0.01 2.61 2.63 Nov 20 p 100.01 100.02 -0.01 2.61 1.63 Nov 20 p 97.17 97.18 -0.01 2.62 2.00 Nov 20 p 98.15 98.16 -0.01 2.62 1.88 Dec 20 p 98.05 98.06 -0.01 2.61 1.75 Dec 20 p 97.24 97.25 -0.01 2.63 2.38 Dec 20 p 99.11 99.12 -0.01 2.63 2.00 Jan 21 p 98.12 98.13 -0.01 2.63 1.13 Jan 21 f 101.17 101.18 -0.03 .54 1.38 Jan 21 p 96.22 96.23 -0.01 2.64 2.13 Jan 21 p 98.21 98.22 -0.01 2.63 2.25 Feb 21 p 98.31 99.00 -0.01 2.63 3.63 Feb 21 p 102.20 102.21 -0.01 2.63 7.88 Feb 21 k 114.01 114.02 -0.02 2.59 1.38 Feb 21 p 95.28 95.29 -0.02 2.65 2.00 Feb 21 p 98.08 98.09 -0.01 2.64 2.38 Mar 21 p 99.08 99.09 -0.01 2.64 1.25 Mar 21 p 96.03 96.04 -0.01 2.66 2.25 Mar 21 p 98.28 98.29 -0.01 2.65 .13 Apr 21 f 98.16 98.17 -0.02 .64 2.38 Apr 21 p 99.07 99.08 -0.01 2.65 1.38 Apr 21 p 96.10 96.11 -0.01 2.67 2.25 Apr 21 p 98.26 98.27 -0.01 2.66 3.13 May 21 p 101.09 101.10 -0.02 2.67 8.13 May 21 k 115.25 115.26 -0.02 2.65 2.00 May 21 p 98.00 98.01 -0.02 2.68 1.13 Jun 21 p 95.10 95.11 -0.01 2.69 2.13 Jun 21 p 98.10 98.11 -0.01 2.68 .63 Jul 21 f 100.15 100.16 -0.02 .48 1.13 Jul 21 p 95.05 95.06 -0.01 2.70 2.25 Jul 21 p 98.20 98.21 -0.01 2.70 2.13 Aug 21 p 98.06 98.07 -0.01 2.70 8.13 Aug 21 k 117.00 117.01 -0.02 2.66 1.13 Aug 21 p 95.01 95.02 -0.01 2.71 2.00 Aug 21 p 97.24 97.25 -0.02 2.71 1.13 Sep 21 p 94.28 94.29 -0.01 2.71 2.13 Sep 21 p 98.03 98.04 -0.01 2.71 1.25 Oct 21 p 95.04 95.05 -0.02 2.72 2.00 Oct 21 p 97.19 97.20 -0.02 2.73 2.00 Nov 21 p 97.19 97.20 -0.02 2.72 8.00 Nov 21 k 117.21 117.22 -0.03 2.70 1.75 Nov 21 p 96.22 96.23 -0.02 2.73 1.88 Nov 21 p 97.05 97.06 -0.02 2.71 2.00 Dec 21 p 97.14 97.15 -0.02 2.74 2.13 Dec 21 p 97.28 97.29 -0.02 2.74 .13 Jan 22 f 98.08 98.09 -0.04 .60 1.50 Jan 22 p 95.19 95.20 -0.02 2.75 ARALEZPHARMAC 179538 1.28 .58 .64 -1.29 ARCResources 148116 13.67 13.17 13.56 -.06 AdvOil Gas 232024 3.97 3.73 3.93 +.10 Aimia Inc 79100 2.08 1.99 2.02 +.02 AirCdaV VV 197318 23.85 23.24 23.71 -.25 AlamosGoldA 73074 6.87 6.71 6.80 -.05 AlgonquinPwr 79857 12.89 12.66 12.81 -.03 AlimntatnBSV 108822 54.62 53.24 54.50 +.04 AltaGasLtd 71710 25.58 25.00 25.54 +.53 AphriaInc J 511995 11.35 10.25 10.85 +.55 AsankoGoldo 103493 1.79 1.53 1.71 +.14 AthabascaOil 608216 1.87 1.68 1.84 +.04 AuroraCannabi 711335 8.09 7.78 7.78 -.33 B2GoldCorpo 170908 3.74 3.64 3.71 +.04 BCE Inc 154030 53.70 53.21 53.58 +.06 BarrickGold 256687 17.30 16.91 17.17 -.04 BaytexEnergy 909087 5.90 5.47 5.86 +.20 BirchcliffEng 144475 4.34 4.11 4.23 -.05 Bk NS 174695 79.68 79.01 79.55 +.20 BkMontreal 160704 99.55 98.65 99.42 +.89 BlackPearlo 62720 1.46 1.38 1.40 -.01 BlackberryLtd 130259 14.43 14.09 14.42 +.24 BombardirBSV 634456 4.28 4.17 4.20 -.06 BonavistaEgy 103286 1.61 1.51 1.60 +.03 BrookdALV 99903 51.68 51.02 51.31 +.02 CGIGrpASV 71460 78.51 77.55 77.96 +.58 CIBC 140076 113.83 113.06 113.72 +.38 CalfracWell 160800 7.79 7.10 7.79 +.10 CamecoCorp 123640 14.87 14.53 14.61 +.02 CanforCorp 65134 31.31 29.97 31.25 +1.31 CannTustHoldi 137306 9.49 8.71 9.00 -.08 CanopyGrowth 304818 30.79 29.50 29.63 -.62 CdnNatRail 114242 102.57 101.13 102.08 +.71 CdnNatRes 621699 44.55 43.58 44.43 -.87 CenovusEngy 1030021 13.92 13.01 13.90 +.41 ChoiceREITUn 221005 12.41 11.79 11.91 -.03 CrescentPnt 513925 10.38 9.86 10.31 +.16 CrewEngy 180731 2.56 2.37 2.51 +.06 DetourGoldo 155943 10.78 10.29 10.45 -.31 DreamIndusRE 62925 10.77 10.55 10.69 +.15 ECNCapitalCo 63087 3.44 3.40 3.40 -.02 EldoradoGld 78545 1.30 1.25 1.26 -.02 ElementFin 263533 4.94 4.78 4.87 +.05 EmeraInc 74085 41.29 40.80 40.87 -.27 EnCanaCorp 650199 17.45 16.47 17.43 +.48 EnbridgeInc 332772 40.87 40.26 40.41 -.29 EnerplusCorp 167638 15.96 15.18 15.92 +.29 EnsignEngy 72925 6.00 5.76 5.87 -.18 FairfaxIdSV 110198 17.42 17.07 17.33 +.31 FirstQntumo 180076 19.60 19.02 19.30 -.44 Fortis Inc 103401 43.60 42.78 42.99 -.37 FortuneMino 97693 .24 .21 .22 -.02 Franco Nevada 64459 96.71 94.59 96.45 +.79 GearEnergyLt 80841 1.04 .99 1.04 +.04 GildanActive 72749 38.08 37.30 38.00 +.72 GoldcorpInc 331980 17.52 17.15 17.46 ... GranTierrao 117861 4.27 4.08 4.23 +.03 GreenOrganicD 98652 3.87 3.66 3.71 -.11 HrznCrdOilBl 460823 11.24 10.35 10.99 -.06 HrznCrdOilBr 399506 5.31 4.93 5.03 +.01 HrznNtGsBul 218701 3.62 3.52 3.59 -.01 HudBayMnrls 194540 9.02 8.75 8.79 -.22 HuskyEngy 142126 18.58 17.95 18.10 -.34 ISharesS P60 345828 23.63 23.51 23.63 +.07 IShrsCapComp 89512 25.20 25.08 25.20 +.06 IShrsCapEngy 332554 12.71 12.34 12.68 ... IamgoldCorp 409323 8.00 7.63 7.97 +.65 ImperialOil 169830 40.83 39.57 40.77 +.48 InterPipeline 118468 24.16 23.64 23.81 -.30IvanhoeAo 129258 2.94 2.83 2.89 +.02 KatangaMng 63653 .94 .86 .89 -.03 KinrossGold 258998 5.34 5.11 5.34 +.15 LabradorIron 65814 23.24 21.31 21.51 -2.57 LargoResourcs 107901 1.94 1.85 1.94 +.15 LundinMng 409875 8.24 7.87 8.00 -.24 MEGEnergy 346584 7.48 7.16 7.34 -.11 MagnaInt l 76350 78.88 77.66 78.50 +.06 ManulifeFin 417763 24.80 24.34 24.46 -.03 MedReleafCorp 79322 24.47 22.52 22.87 -.92 MegaUranmo 91043 .15 .14 .14 ... NatBkCan 113015 62.17 61.39 61.93 +.14 NemaskaLithiu 72790 1.34 1.28 1.28 -.05 NeovascInc 410925 .07 .06 .06 ... NevadaCppro 123613 .69 .66 .69 +.02 NevsunReso 608795 4.74 4.35 4.46 +.64 NewLionInc o 338238 1.11 1.07 1.08 +.01 NexGenEnergy 97665 2.58 2.50 2.50 -.03 NutrienLtd 115380 62.12 60.08 61.67 +1.68 OceanaGoldCrp 125799 3.44 3.36 3.44 +.02 OsiskoMining 74387 2.85 2.77 2.82 +.05 OsiskoMining 75600 .02 .02 .02 ... PaintedPonyE 87490 2.58 2.45 2.50 -.02 ParamountA 72739 17.30 16.32 16.74 -.57 PembinaPipe 108571 44.35 43.43 44.27 +.19 PengrowthEgy 65469 1.07 1.01 1.06 +.01 PeytoExpl 106723 11.77 11.18 11.55 -.13 PowerCorpSV 70297 30.11 29.82 29.98 -.02 PrairieSkyRyl 76890 28.09 27.13 27.27 -.69 PrecisionDrl 223577 4.66 4.42 4.59 +.06 PrimeroMining 193214 .28 .28 .28 +.01 Prometico 73101 .75 .71 .71 -.03 QuebecorBSV 125477 24.32 23.71 24.04 +.71 RagingRiver 79480 7.43 7.03 7.28 +.03 RealMattersI 324562 7.05 6.39 6.54 -.50 RestrntBrnds 67419 71.89 70.38 71.83 +1.55 RioCanRlUn 68996 23.62 23.33 23.48 -.09 RogersCommB 90163 60.77 59.77 60.20 -.23 RoyalBank 191629 99.20 98.34 98.88 +.12 SLEEPCOUNTRY 79327 34.00 32.32 32.94 -1.55 SaputoInc 99922 42.11 41.65 42.05 +.31 SecureEngyo 83001 8.41 7.95 8.25 +.08 SevenGenClA 296439 16.65 16.09 16.41 -.89 ShawCommBNV 129324 26.24 25.63 25.68 -.34 SpartanEngyCo 210286 6.56 6.29 6.47 +.09 SunLifeFin 95359 53.17 52.58 52.88 +.09 SuncorEngy 517297 49.92 48.48 49.79 +.24 SurgeEnergyo 108637 2.43 2.34 2.40 +.01 T D Bank 323452 73.66 73.11 73.53 +.18 TORCOil Gas 83866 7.44 7.15 7.40 +.11 TahoeReso 89004 6.42 6.26 6.35 -.03 TamarackVall 260732 3.80 3.58 3.73 +.04 TeckResLimit 215071 33.76 32.81 32.97 -.61 Telus Corp 80074 46.27 45.64 45.95 -.09 ThomsonReuter 94822 50.76 50.21 50.23 -.05 TourmalineOil 97984 23.83 22.90 23.46 -.27 TransAltaCorp 129048 7.00 6.51 6.75 -.13 TransCdaCorp 184736 55.93 55.44 55.91 +.31 TrevaliMngo 442412 1.20 1.15 1.16 -.01 TricanWell 405121 3.59 3.34 3.51 -.04 ValeantPharma 439250 27.59 25.18 25.54 +2.08 VanCdnS TBn 63681 23.61 23.59 23.59 -.03 WestjetAir 183362 20.37 19.30 19.94 -2.16 WheatonPrecio 72136 27.86 27.44 27.79 +.32 WhitecapReso 252557 9.31 8.86 9.21 +.17 YamanaGld 175480 3.87 3.71 3.81 +.05 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jan 22 p 96.29 96.30 -0.03 2.75 2.00 Feb 22 p 97.11 97.12 -0.02 2.74 1.75 Feb 22 p 96.13 96.14 -0.02 2.75 1.88 Feb 22 p 96.27 96.28 -0.03 2.75 1.75 Mar 22 p 96.09 96.10 -0.03 2.76 1.88 Mar 22 p 96.24 96.25 -0.02 2.76 .13 Apr 22 f 97.28 97.29 -0.03 .67 1.75 Apr 22 3p 96.06 96.07 -0.03 2.76 1.88 Apr 22 p 96.21 96.22 -0.03 2.77 1.75 May 22 p 96.05 96.06 -0.03 2.77 1.88 May 22 p 96.19 96.20 -0.02 2.77 1.88 May 22 p 96.03 96.04 -0.03 2.77 1.75 Jun 22 p 96.01 96.02 -0.02 2.77 2.13 Jun 22 p 97.15 97.16 -0.03 2.77 .13 Jul 22 f 98.09 98.10 -0.04 .54 1.88 Jul 22 p 96.14 96.15 -0.02 2.77 2.00 Jul 22 p 96.30 96.31 -0.03 2.77 1.63 Aug 22 p 95.12 95.13 -0.03 2.78 7.25 Aug 22 k 118.03 118.04 -0.04 2.73 1.63 Aug 22 p 95.11 95.12 -0.03 2.78 1.88 Aug 22 p 96.11 96.12 -0.03 2.78 1.75 Sep 22 p 95.24 95.25 -0.02 2.78 1.88 Sep 22 p 96.08 96.09 -0.03 2.78 1.75 Oct 22 p 96.06 96.07 -0.03 2.78 2.00 Oct 22 p 96.22 96.23 -0.03 2.79 1.63 Nov 22 p 95.03 95.04 -0.03 2.79 7.63 Nov 22 k 120.19 120.20 -0.04 2.74 2.00 Nov 22 p 96.21 96.22 -0.03 2.79 2.13 Dec 22 p 97.02 97.03 -0.04 2.80 .13 Jan 23 f 97.19 97.20 -0.04 .64 1.75 Jan 23 p 95.12 95.13 -0.03 2.80 2.38 Jan 23 p 98.04 98.05 -0.03 2.80 2.00 Feb 23 p 96.14 96.15 -0.03 2.80 7.13 Feb 23 k 119.08 119.09 -0.04 2.78 1.50 Feb 23 p 94.05 94.06 -0.03 2.80 2.63 Feb 23 p 99.07 99.08 -0.03 2.80 1.50 Mar 23 p 94.01 94.02 -0.03 2.81 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.14 +.3 -.4 +4.2/B IntrmDvrsMnA m MS 14.12 +.2 -.8 +1.0/B IntrmDvrsMnC m MS 14.11 +.2 -1.1 +.2/E LgCpGrA m LG 49.92 +4.1 +4.5 +13.7/A LgCpGrAdv LG 54.26 +4.1 +4.6 +14.0/A LgCpGrC m LG 37.69 +4.0 +4.2 +12.8/B LgCpGrI LG 53.98 +4.1 +4.6 +14.0/A LgCpGrK b LG 50.79 +4.1 +4.4 +13.6/A LtdDurHiIncAdv HY 10.22 +.3 +.4 +3.5/C MuniBdInfStr1 b MS 10.17 +.4 +.2 +2.0/A MuniBdInfStr2 MS 10.18 +.4 +.2 +2.1/A MuniBdInfStrA m MS 10.21 +.4 +.1 +1.9/A MuniBdInfStrAdv MS 10.22 +.5 +.3 +2.2/A MuniIncCAA m MF 11.01 +.1 -.9 +2.4/B MuniIncCAAdv MF 11.02 +.2 -.7 +2.7/A MuniIncIIArznA m SI 10.95 +.2 -.7 +2.8/A MuniIncIIMAA m MT 11.05 +.1 -1.1 +2.1/B MuniIncIIMINA m SM 10.09 +.2 -1.0 +2.1/B MuniIncIINJA m MJ 9.60 +.3 -1.0 +3.0/B MuniIncIIOhioA m MO 9.80 +.2 -1.0 +2.6/A MuniIncIIPEA m MP 10.33 +.3 -.8 +2.6/B MuniIncIIVIA m SI 10.95 +.1 -.9 +2.5/A MuniIncNYA m MN 9.79 +.2 -1.1 +2.5/A MuniIncNYAdv MN 9.80 +.4 -.9 +2.8/A MuniIncNYC m MN 9.79 +.3 -1.3 +1.7/C MuniIncNtnA m MI 10.11 +.3 -1.0 +2.7/A MuniIncNtnAdv MI 10.11 +.4 -.9 +2.9/A MuniIncNtnC m MI 10.10 +.3 -1.3 +2.0/C ReltvValA m LV 5.79 +1.8 -.7 +9.2/A ReltvValAdv LV 5.84 +1.7 -.7 +9.5/A ReltvValC m LV 5.77 +1.6 -1.0 +8.4/A SelUSEqAdv LB 16.88 +2.2 +.7 +10.3/A SelUSLSA m LO 12.65 +1.7 +.3 +5.1/B SelUSLSAdv LO 12.85 +1.7 +.5 +5.4/B SelUSLSC m LO 12.12 +1.6 +.1 +4.3/C ShortDurPlus CS 11.55 -.1 -.2 +.3/D SmCpGrA m SG 56.01 +5.3 +8.6 +13.2/A SmCpGrI SG 60.66 +5.3 +8.7 +13.5/A SstnlGlbThtcA m WS 118.10 +2.4 +.6 +10.1/A SstnlGlbThtcAdv WS 125.03 +2.4 +.7 +10.4/A SustIntlThtcA m FG 19.41 +1.1 -.5 +3.9/E TxMgAlMktIncA m CA 12.44 +1.0 -2.4 +2.5/E TxMgWtAprStrAdv WS 16.28 +1.8 +.6 +6.9/C TxMgdIntl FB 18.55 +.9 +.6 +5.3/B AAMInsgtSelIncI d TW 9.83 -1.0 -2.9 +2.7/BABAllMktRlRet1 b IH 8.96 +3.9 +1.2 +.8/E AllMktTRA m MA 14.71 +1.2 -.8 +3.2/E AllMktTRAdv MA 14.81 +1.2 -.7 +3.5/E AllMktTRC m MA 14.60 +1.0 -1.2 +2.4/E BdInStrat1 b IP 10.61 -.3 -.6 +1.9/A BdInStrat2 IP 10.60 -.4 -.6 +2.0/A CncntrGrAdv LG 35.85 +5.1 +5.2 +10.4/D CnsrvWlthStratA m CA 12.09 +.8 -.4 +2.9 CorOppsA m LG 20.38 +2.6 +.6 +10.8/C DiscvGrA m MG 11.88 +5.6 +9.4 +12.1/A DiscvGrAdv MG 12.68 +5.6 +9.5 +12.3/A DiscvValA m SV 23.16 +5.2 +1.7 +9.1/B DiscvValAdv SV 23.72 +5.2 +1.8 +9.4/B DiscvValC m SV 20.39 +5.1 +1.4 +8.3/C DiscvValI SV 23.00 +5.2 +1.7 +9.4/B DiscvValR b SV 22.48 +5.1 +1.5 +8.7/C DiscvValZ SV 22.98 +5.2 +1.8 +9.5/B DiversMunicipal MS 14.11 +.3 -.7 +1.3/A EmMkts EM 32.48 -1.7 -.2 +5.0/C EqIncA m LV 28.26 +.3 -2.1 +6.3/D EqIncAdv LV 28.54 +.4 -2.0 +6.6/C EqIncC m LV 27.87 +.3 -2.3 +5.5/D GlbBdA m IB 8.26 -.6 -.9 +2.4/B GlbBdAdv IB 8.25 -.6 -.8 +2.7/B GlbBdC m IB 8.29 -.7 -1.2 +1.6/C GlbBdI IB 8.25 -.6 -.8 +2.7/A GlbBdR b IB 8.25 -.7 -1.0 +2.0/C GlbRkAllcA m TV 16.34 +1.9 -.5 +3.1/D GlbRlEstInvmA m GR 14.33 +3.4 -1.2 +3.4/B GlbRlEstInvmIII GR 10.91 +3.4 -.9 +4.1/B GrA m LG 77.71 +3.6 +5.9 +14.0/A HiIncA m HY 8.49 -.9 -1.5 +4.6/A HiIncAdv HY 8.50 -.8 -1.4 +4.8/A HiIncC m HY 8.59 -.9 -1.9 +3.7/C HiIncI HY 8.50 -.8 -1.5 +4.9/A HiIncK b HY 8.49 -.9 -1.6 +4.5/A HiIncR b HY 8.49 -.9 -1.7 +4.2/B HiIncZ HY 8.50 -.8 -1.4 +4.9/A IntermBdA m CI 10.83 -.6 -1.6 +1.6/B IntermBdAdv CI 10.83 -.7 -1.6 +1.9/A IntermCAMuniA m SS 14.04 +.3 -.5 +1.2/A IntermNYMuniA m SS 13.74 +.2 -.8 +1.2/A Intl FB 18.55 +.9 +.6 +5.4/A IntlValA m FV 14.80 +.3 -.4 +4.0/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, May 9, 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 54

ValA m LV 15.42 +.7 -4.5 +3.0/E ValAdv LV 15.43 +.7 -4.5 +3.2/E WlthApprStrA m WS 16.42 +1.8 +.5 +6.2/C WlthApprStrAdv WS 16.38 +1.8 +.6 +6.4/CAC AlternativesEqMktNetrlInv NE 11.30 -.2 +.7 +.3/D MktNetrlValInv NE 10.11 -1.5 -3.4 +1.1/CAIGActvAllcA f MA 17.54 +1.2 -.6 +5.0/C FlexCrdtA m HY 3.40 +.4 +.9 +3.6/C FocedDivStrB m LV 16.85 -2.3 -8.9 +5.1/E FocedDivStrC m LV 16.84 -2.3 -8.9 +5.1/E IntlDivStrA m FV 9.25 -2.4 -3.2 -1.6/E MltAstAllcA f MA 18.23 +1.2 -.7 +5.1/C SrFltngRtA m BL 8.12 +.5 +1.6 +3.6/B SrFltngRtC m BL 8.12 +.4 +1.5 +3.3/C StrBdA m MU 3.33 -1.2 -2.8 +1.9/D StrValA m LV 30.32 -.3 -3.9 +5.4/D USGvtSecA m GI 8.88 -.5 -1.5 -1.1/EALPSRdRcksLtdPrEI d SW 7.33 +1.4 +.8 +8.7/C RdRcksLtdPrEInv m SW 7.21 +1.4 +.8 +8.4/CAMGCHEqPtnrsBalN b MA 17.23 +2.1 +1.4 +6.4/A FQGlbRkBalZ TV 15.64 +2.2 -2.3 +4.8/B FQTxMgdUSEqI LB 31.17 +3.8 +3.1 +8.2/C GWKCorBdI CI 9.79 -1.0 -2.8 +.8/D GWKMnBdI MI 11.42 +.4 -1.5 +2.0/C GWKMnEnhYiI HM 9.80 +.5 -1.1 +4.2/C GWKSmCpCorI SG 28.82 +2.7 +1.4 +11.5/B MgrsAmIntrGvS GI 10.34 -.7 -2.0 +.3/B MgrsAmShrtDrGvS UB 9.45 +.2 +.3 +.5/E MgrsBrAdvsMCGrN MG 11.62 +.6 -1.5 +4.0/E MgrsBrBlueS LG 49.54 +2.8 +3.5 +10.7/C MgrsBrwineS MG 48.15 +3.2 +3.2 +8.6/C MgrsCaEmergCoI SG 61.28 +4.8 +4.9 +17.7/A MgrsCaMidCpN b MG 30.51 +1.5 +.9 +8.3/C MgrsCeRlEsttS SR 9.92 +3.9 -4.4 +4.0/B MgrsDblCrPlsBdI CI 10.39 -.6 -1.5 +2.0 MgrsDblCrPlsBdN b CI 10.39 -.6 -1.6 +1.7 MgrsEmergOppsS SG 48.98 +5.6 +6.7 +12.0/B MgrsFrpntMdCpI MV 41.56 +.7 -5.1 +4.3/E MgrsFrpntMdCpN b MV 40.48 +.7 -5.2 +4.0/E MgrsLmsSylsBdS CI 26.21 -1.0 -1.9 +2.4/A MgrsMntCldGrI LG 20.13 +2.6 +2.1 +8.1/E MgrsMntCldGrN b LG 20.04 +2.6 +2.0 +7.8/E MgrsSkylnSpcEqS d SB 43.91 +1.9 -.2 +6.1/E MgrsSpecialEqS SG 129.64 +6.5 +8.5 +11.6/B RRDivAllCpVlI LV 12.17 +2.0 -2.6 +6.3/D RRDivAllCpVlN b LV 12.18 +2.0 -2.6 +6.1/D RRSmCpValI SB 13.49 +2.9 +2.1 +11.4/A SthrnSnSmCpN m SB 24.50 +.7 -6.0 +1.7/E SystMidCpValI MV 15.57 +4.5 -.6 +7.9/B TmsSqMidCpGrI MG 19.62 +3.0 +4.0 +8.8/C TmsSqMidCpGrS MG 19.12 +3.0 +3.9 +8.5/C TmsSqSmCpGrI SG 18.69 +5.0 +7.8 +10.7/C TmsSqSmCpGrS SG 18.22 +5.0 +7.8 +10.5/C TrilogyEMktsEqZ d EM 10.07 -1.0 -2.0 +7.6/A YackFocI d LB 20.74 +.2 -1.7 +8.6/C YackFocN d LB 20.76 +.1 -1.8 +8.4/C YacktmanI d LV 22.50 +.4 -1.5 +7.7/BAQRDiversArbtrgI NE 9.22 ... +1.1 +2.9/A DiversArbtrgN b NE 9.22 ... +1.1 +2.7/A IntlEqI FB 11.10 +1.6 +1.3 +6.6/A IntlMomStyleI FG 16.21 +2.9 +3.2 +4.9/D LgCpMomStyleI LG 22.68 +4.7 +5.2 +10.6/C LgCpMomStyleN b LG 22.68 +4.7 +5.1 +10.4/D MgdFtsStratI FF 8.84 -.2 -4.2 -5.1/D MgdFtsStratN b FF 8.71 -.2 -4.3 -5.4/D MltStratAltI AM 8.55 -2.5 -5.5 +1.7/B MltStratAltN b AM 8.50 -2.5 -5.6 +1.5/B RkBalCmdtsStrI BB 6.99 +3.7 +1.3 +2.5/A RkParityI TV 9.68 +.6 -1.4 +3.3/C RkParityIIMVI TV 9.18 +2.0 -.9 +2.1/D SmCpMomStyleI SG 24.60 +5.0 +4.8 +9.5/DATDiscpEqInstl LB 19.54 +3.3 +1.9 +9.7/BAberdeenGlbHiIncA b HY 8.99 -.1 -.6 +1.9/E GlbHiIncI HY 8.42 ... -.4 +2.0/E IntlSmCpA m FR 31.75 +.1 +.8 +8.4/D SelIntlEqA b FB 26.78 ... -2.4 +3.1/D TotalRetBdA b CI 12.77 -1.0 -2.3 +1.4/B TotalRetBdI CI 12.58 -1.0 -2.2 +1.6/BAbsolute StrategiesInstl AM 8.32 -1.1 +.6 -1.9/EAcadianEmMktsInv d EM 21.89 -2.1 -2.2 +5.6/CAccessCptCmntyInvmIns GI 8.68 -1.0 -2.3 +.3/BAdvisorOneCLSGlbDiversEqN WS 18.72 +1.2 +.7 +6.3/CAdvisory ResearchMLPEngyIncA m LP 8.31 +6.1 -4.0 -9.0/C MLPEngyIncC m LP 8.32 +6.1 -4.3 -9.7/D MLPEngyIncI d LP 8.16 +6.1 -4.1 -8.8/B MLPEngyInfrasI d LP 7.95 +6.0 -4.2 -10.0/DAegisVal SV 20.52 +2.5 +4.4 +15.7/AAkreFocInstl d LG 34.97 +3.1 +5.8 +13.9/A FocRetail m LG 34.27 +3.1 +5.7 +13.5/AAl FrankInv m LV 24.49 +1.9 -1.2 +7.0/CAlgerCptlApprecA m LG 26.33 +5.9 +6.8 +11.9/B CptlApprecC m LG 20.86 +5.8 +6.5 +11.0/C CptlApprecI2 LG 88.43 +6.0 +7.0 +12.0/B CptlApprecInsI LG 34.66 +5.9 +6.9 +12.0/B GrIncA m LB 39.57 +1.2 -2.2 +8.4/C IntlGrA m FG 16.96 +.8 -.5 +2.5/E LgCpGrI2 LG 68.02 +8.3 +10.4 +10.4/D MidCpGrA m MG 14.30 +5.0 +4.5 +7.9/D MidCpGrI2 MG 26.12 +5.0 +4.5 +8.0/D MidCpGrInstlI MG 30.61 +5.0 +4.4 +8.0/D SmCpGrA m SG 9.27 +7.4 +10.0 +11.4/B SmCpGrI2 SG 26.53 +7.4 +9.9 +11.7/B SmCpGrInstlI SG 22.11 +7.1 +9.1 +11.7/B SpectraA m LG 22.03 +6.1 +7.1 +12.0/BAllianzGIFocedGrA m LG 55.58 +4.8 +5.2 +12.8/B FocedGrC m LG 38.58 +4.7 +4.9 +12.0/B GlbSmCpA m SW 51.98 +4.1 +3.8 +8.0/D HlthSciA m SH 31.73 +1.8 -.1 +2.1/C NFJDivValA m LV 14.93 +1.9 -.9 +6.3/D NFJDivValC m LV 15.07 +1.8 -1.2 +5.5/D NFJDivValInstl LV 15.04 +1.9 -.8 +6.7/C NFJIntlValA m FV 19.67 +1.4 -.3 -2.8/E NFJLgCapValA m LV 26.42 +2.2 -1.3 +8.3/B NFJMidCapValA m MV 30.17 +.3 -3.7 +10.0/A NFJMidCapValC m MV 24.74 +.2 -3.9 +9.2/A NFJMidCapValIns MV 32.25 +.3 -3.6 +10.4/A NFJSmCpValA m SV 21.22 +1.8 -2.1 +5.8/E NFJSmCpValAdmin b SV 21.16 +1.8 -2.0 +6.0/D NFJSmCpValC m SV 18.88 +1.7 -2.3 +5.0/E NFJSmCpValInstl SV 23.78 +1.8 -1.9 +6.2/D TechA m ST 70.24 +7.2 +14.7 +20.9/B TechC m ST 54.33 +7.2 +14.4 +20.0/B TechInstl ST 78.84 +7.3 +14.8 +21.3/BAlpineDynDivInstl d WS 4.14 +3.0 +.7 +7.0/C IntlRlEsttEqIns d GR 23.88 -.1 -.8 +3.5/B RltyIncGrIns d SR 21.37 +2.9 -5.5 +4.2/B UltShrtMnIncIns d MS 10.04 +.1 +.6 +.8/BAmanaMutGrInv b LG 35.45 +1.9 +1.4 +10.9/C MutIncInv b LB 48.54 -.2 -5.2 +6.3/EAmerican BeaconBrdGwyLgCpVlIns LV 28.07 +.9 -1.8 +8.3/B BrdgwyLgCpGrIns LG 31.60 +2.8 +5.8 +11.7/C IntlEqInstl FV 20.89 +1.9 ... +3.3/C IntlEqInv FV 20.71 +1.8 ... +3.0/C LgCpValAdv b LV 26.30 +1.9 -1.6 +6.0/D LgCpValInstl LV 28.73 +2.0 -1.4 +6.5/C LgCpValInv LV 26.67 +1.9 -1.6 +6.2/D MidCpValInv MV 16.80 +1.0 -4.4 +6.6/C SmCpValAdv b SV 26.38 +4.2 +1.2 +8.5/C SmCpValInstl SV 27.78 +4.2 +1.3 +9.0/B SmCpValInv SV 26.73 +4.2 +1.2 +8.7/CAmerican CenturyAdpteEqInv LB 11.86 +2.9 +.9 +8.9/C AdpteSmCpInv MB 21.09 +2.4 +1.4 +7.6/B AllCpGrInv LG 34.50 +4.8 +4.5 +10.7/C BalI MA 18.88 +1.7 +.6 +5.7/B BalInv MA 18.87 +1.7 +.5 +5.5/B CAHYMuniA m MC 10.50 +.5 -.6 +3.9/A CAHYMuniI MC 10.49 +.4 -.4 +4.3/A CAHYMuniInv MC 10.50 +.5 -.5 +4.1/A CAInTFBdBdI MF 11.68 +.2 -.9 +2.1/C CAInTFBdBdInv MF 11.68 +.3 -.9 +1.9/C CorEqPlusInv LB 15.45 +2.4 +.6 +7.6/D CorPlusInv CI 10.46 -1.0 -2.2 +1.5/B CptlValInv LV 8.53 +1.8 -2.6 +5.6/D DiscpGrInv LG 23.51 +3.8 +3.0 +10.4/D DiversBdA m CI 10.41 -1.0 -2.7 +.6/D DiversBdI CI 10.41 -1.0 -2.5 +1.1/C DiversBdInv CI 10.41 -1.0 -2.5 +.9/D EmMktsA m EM 11.66 -1.8 -1.4 +8.5/A EmMktsI EM 12.39 -1.7 -1.3 +9.0/A EmMktsInv EM 12.09 -1.7 -1.3 +8.7/A EqGrA m LB 33.13 +3.6 +2.5 +8.5/C EqGrI LB 33.21 +3.6 +2.6 +9.0/C EqGrInv LB 33.18 +3.6 +2.6 +8.8/C EqIncA m LV 8.66 +1.5 -2.5 +9.2/A EqIncC m LV 8.65 +1.5 -2.8 +8.4/A EqIncI LV 8.67 +1.5 -2.4 +9.7/A EqIncInv LV 8.66 +1.5 -2.5 +9.5/A EqIncR b LV 8.62 +1.4 -2.7 +9.0/A EqIncR6 LV 8.68 +1.5 -2.4 +9.9/A GlbGoldInv SP 8.74 +3.3 -.1 +6.8/A GlbGrInv WS 12.68 +3.3 +4.1 +8.1/B GlbRlEsttInv GR 11.78 +2.3 -.8 +2.8/C GovtBdA m GI 10.65 -.7 -1.9 +.1/C GovtBdInv GI 10.65 -.6 -1.8 +.3/B GovtBdR5 GI 10.65 -.6 -1.8 +.5/A GrA m LG 33.37 +3.8 +4.8 +12.2/B GrI LG 35.04 +3.9 +5.0 +12.7/B GrInv LG 34.44 +3.9 +4.9 +12.5/B GrR b LG 32.62 +3.8 +4.7 +11.9/B GrR6 LG 35.02 +3.9 +5.0 +12.9/B HYInv HY 5.58 +.2 -.6 +3.2/D HYMuniI HM 9.62 +.5 +.5 +4.8/B HYMuniInv HM 9.62 +.5 +.4 +4.6/B HeritageA m MG 21.45 +2.6 +3.1 +6.8/E HeritageC m MG 17.27 +2.6 +2.9 +6.0/E HeritageI MG 24.65 +2.7 +3.3 +7.3/D HeritageInv MG 23.20 +2.7 +3.2 +7.1/E IncandGrA m LV 39.30 +2.6 +.4 +8.4/A IncandGrI LV 39.43 +2.7 +.6 +8.9/A IncandGrInv LV 39.37 +2.6 +.5 +8.6/A InAdjBdA m IP 11.45 -.5 -1.5 +.8/C InAdjBdInv IP 11.49 -.5 -1.4 +1.1/B InAdjBdR5 IP 11.48 -.5 -1.3 +1.3/B IntTrmTxFrBdI MI 11.15 +.2 -.8 +2.1/B IntTrmTxFrBdInv MI 11.15 +.2 -.8 +1.9/C IntlBdInv IB 13.11 -3.6 -.5 +1.9/C IntlDiscvInv FR 17.45 +2.5 +2.6 +8.8/C IntlGrA m FG 13.79 +1.5 +3.5 +5.5/C IntlGrI FG 13.58 +1.4 +3.6 +5.9/C IntlGrInv FG 13.67 +1.4 +3.5 +5.7/C IntlOppsInv FR 11.59 +1.4 +4.0 +12.7/A InvGinnieMaeInv GI 10.17 -.5 -1.6 +.1/C InvGinnieMaeR5 GI 10.16 -.6 -1.7 +.3/B InvOC2020A m TE 12.50 +.8 -.1 +4.0/D InvOC2020I TE 12.52 +.9 +.1 +4.4/C InvOC2020Inv TE 12.51 +.8 -.1 +4.2/C InvOC2020R b TE 12.49 +.8 -.2 +3.7/D InvOC2025A m TG 14.85 +.9 -.1 +4.3/D InvOC2025I TG 14.86 +.9 +.1 +4.8/D InvOC2025Inv TG 14.86 +1.0 +.1 +4.6/D InvOC2025R b TG 14.83 +.9 -.1 +4.1/E InvOC2030A m TH 12.98 +1.0 +.1 +4.7/D InvOC2030I TH 13.01 +1.1 +.2 +5.2/D InvOC2030Inv TH 13.01 +1.1 +.2 +5.0/D InvOC2030R b TH 12.98 +1.1 ... +4.5/E InvOC2035A m TI 16.27 +1.3 +.4 +5.1/E InvOC2035I TI 16.30 +1.4 +.5 +5.6/D InvOC2035Inv TI 16.28 +1.4 +.4 +5.4/E InvOC2035R b TI 16.26 +1.3 +.2 +4.9/E InvOC2040A m TJ 13.76 +1.5 +.6 +5.6/E InvOC2040I TJ 13.77 +1.5 +.7 +6.0/D InvOC2040Inv TJ 13.77 +1.5 +.7 +5.8/D InvOC2040R b TJ 13.74 +1.5 +.4 +5.3/E InvOC2045A m TK 17.30 +1.8 +.7 +6.1/E InvOC2045I TK 17.34 +1.8 +.9 +6.5/D InvOC2045Inv TK 17.32 +1.8 +.8 +6.3/D InvOC2045R b TK 17.29 +1.6 +.6 +5.8/E InvOC2050A m TN 14.13 +1.9 +.9 +6.4/D InvOC2050I TN 14.16 +1.9 +.9 +6.9/C InvOC2050Inv TN 14.14 +1.9 +.9 +6.6/D InvOC2050R b TN 14.12 +1.8 +.7 +6.1/E InvOC2055A m TL 15.14 +1.9 +.9 +6.5/E InvOC2055Inv TL 15.16 +1.9 +.9 +6.8/D InvOC:AgrInv AL 17.09 +1.7 +1.1 +6.6/B InvOC:CnsrvInv CA 13.74 +.7 ... +4.2/B InvOCInRetA m RI 13.26 +.7 -.2 +3.8/A InvOCInRetI RI 13.27 +.8 ... +4.3/A InvOCInRetInv RI 13.26 +.8 -.1 +4.0/A InvOCInRetR b RI 13.25 +.8 -.2 +3.5/B InvOCModInv MA 15.87 +1.3 +.5 +5.5/B InvOCVryAgrInv XM 18.61 +2.4 +1.7 +7.8/B InvOCVryCsrvInv XY 11.94 +.1 -.7 +3.0/B LgCoValInv LV 9.99 +2.7 -1.8 +5.6/D MidCpValA m MV 17.13 +1.9 -2.0 +9.0/A MidCpValC m MV 16.94 +1.8 -2.2 +8.1/B MidCpValI MV 17.18 +1.9 -1.8 +9.5/A MidCpValInv MV 17.17 +1.9 -1.9 +9.2/A MidCpValR b MV 17.08 +1.8 -2.0 +8.7/A MidCpValR6 MV 17.18 +2.0 -1.7 +9.6/A NTCoreEqPlusG LB 16.78 +2.5 +1.1 +8.0/D NTDiversBdG CI 10.39 -1.0 -2.4 +1.1/C NTEmMktsG EM 13.22 -1.6 -.8 +9.5/A NTEqGrG LB 13.95 +3.6 +2.8 +9.0/C NTGrG LG 18.21 +4.0 +5.3 +12.8/B NTHeritageG MG 14.47 +2.7 +3.6 +7.5/D NTIntlGrG FG 12.73 +1.9 +4.6 +6.3/B NTLgCoValG LV 11.33 +2.6 -1.5 +5.6/D NTMidCpValG MV 13.31 +2.0 -1.5 +9.7/A NTSmCoG SB 9.88 +3.8 +2.6 +7.3/D RlEsttA m SR 26.68 +2.9 -4.7 +2.4/D RlEsttI SR 26.79 +2.9 -4.6 +2.9/C RlEsttInv SR 26.72 +2.9 -4.6 +2.7/C SelI LG 73.61 +3.9 +3.4 +12.4/B SelInv LG 72.42 +3.9 +3.3 +12.2/B ShrtDurInv CS 10.12 ... +.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/C SmCoInv SB 15.75 +3.8 +2.3 +6.8/D SmCpGrA m SG 17.85 +5.0 +7.3 +10.3/C SmCpGrI SG 18.85 +5.1 +7.5 +10.8/C SmCpGrInv SG 18.44 +5.1 +7.3 +10.6/C SmCpValA m SV 8.71 +3.2 +.8 +9.9/B SmCpValI SV 8.90 +3.2 +1.0 +10.4/A SmCpValInv SV 8.81 +3.3 +.9 +10.1/A StrAlAgrsA m AL 8.46 +1.8 +1.0 +6.2/C StrAlAgrsC m AL 8.26 +1.6 +.7 +5.4/D StrAlAgrsI AL 8.34 +1.7 +1.1 +6.7/B StrAlAgrsInv AL 8.39 +1.7 +1.0 +6.4/B StrAlCnsrvA m CA 5.76 +.5 -.1 +3.7/C StrAlCnsrvInv CA 5.77 +.7 -.1 +4.0/B StrAlModA m MA 6.88 +1.2 +.4 +5.1/C StrAlModC m MA 6.79 +1.0 ... +4.3/D StrAlModI MA 6.91 +1.2 +.6 +5.5/B StrAlModInv MA 6.90 +1.2 +.4 +5.3/C SustEqA m LB 27.83 +2.1 +.5 +9.5/B SustEqInv LB 27.90 +2.2 +.6 +9.7/B UltraA m LG 44.49 +5.4 +6.9 +13.5/A UltraI LG 48.00 +5.4 +7.0 +14.0/A UltraInv LG 46.45 +5.4 +7.0 +13.8/A UtlsInv SU 16.26 -.7 -4.6 +5.1/C ValA m LV 8.75 +2.5 -1.7 +6.2/D ValI LV 8.78 +2.6 -1.5 +6.7/C ValInv LV 8.76 +2.5 -1.6 +6.5/C ValR b LV 8.76 +2.6 -1.7 +6.0/D ZeroCoup2020Inv GI 102.65 -.5 -1.0 +.5/B ZeroCoup2025Inv GL 95.70 -1.7 -3.6 +.7/EAmerican Funds2010TgtDtRtrA m TA 10.78 +.2 -1.2 +3.9/B 2015TgtDtRtrA m TD 11.47 +.3 -1.0 +4.3/C 2020TgtDtRtrA m TE 12.49 +.6 -.6 +4.8/B 2025TgtDtRtrA m TG 13.44 +1.0 ... +5.8/A 2030TgtDtRtrA m TH 14.49 +1.4 +.5 +6.8/A 2035TgtDtRtrA m TI 15.01 +1.8 +1.1 +7.8/A 2040TgtDtRtrA m TJ 15.40 +2.0 +1.3 +8.2/A 2045TgtDtRtrA m TK 15.65 +2.0 +1.4 +8.4/A 2050TgtDtRtrA m TN 15.34 +2.1 +1.6 +8.5/A AMCpA m LG 33.25 +4.2 +5.6 +10.4/D AmrcnBalA m MA 26.87 +1.0 -.7 +7.3/A AmrcnHiIncA m HY 10.16 +.2 ... +3.5/C AmrcnMutA m LV 39.95 +1.7 -1.6 +7.9/B BdfAmrcA m CI 12.49 -1.0 -2.4 +.9/D CptWldGrIncA m WS 51.82 +2.3 +1.8 +7.5/B CptlIncBldrA m IH 60.52 +.2 -2.9 +3.4/C CptlWldBdA m IB 19.73 -2.6 -.8 +1.6/C EuroPacGrA m FG 57.01 +1.2 +1.4 +6.5/B FdmtlInvsA m LB 62.46 +2.4 +.7 +11.2/A GlbBalA m IH 32.40 +.3 +.2 +4.3/B GrfAmrcA m LG 52.42 +4.5 +5.8 +12.7/B HiIncMuniBdA m HM 15.73 +.5 -.2 +4.3/B IncAmrcA m AL 22.74 +.3 -2.0 +5.4/D IntlGrIncA m FB 35.03 +.2 +.5 +3.7/D IntrmBdfAmrA m CS 13.09 -.5 -1.2 +.2/E InvCAmrcA m LB 40.16 +2.4 -.2 +9.0/C LtdTrmTEBdA m MS 15.48 +.1 -.4 +1.1/B MortgA m GI 9.79 -.7 -1.9 +.7/A NewWldA m EM 67.07 -.1 +.2 +7.2/B NwPrspctvA m WS 44.79 +2.9 +3.8 +9.8/A STBdAmrcA m CS 9.79 -.2 -.6 +.3/D ShrtTrmTEBdA m MS 10.01 ... -.1 +.6/D SmCpWldA m SW 57.44 +2.3 +2.9 +8.9/C TheNewEcoA m LG 48.11 +4.3 +7.8 +12.7/B TxExBdA m MI 12.80 +.3 -.8 +2.6/A TxExmptFdofCAA m MC 17.42 +.3 -.8 +2.6/C TxExofNewYorkA m MY 10.61 +.2 -1.0 +2.2/C USGovtSecA m GI 13.30 -.8 -2.1 +.1/C WAMtInvsA m LV 45.40 +2.3 -.1 +10.0/AAmerican IndependancKansasTxExBdIns SI 10.68 +.2 -.6 +1.6/B USInProtInstl IP 10.52 -.3 -1.1 +1.1/BAncoraThlnSmlMdI d SB 16.10 +3.1 +3.5 +8.6/CAngel OakMltStratIncAs m MU 11.23 +.3 +1.2 +3.3/B MltStratIncIns MU 11.21 +.3 +1.3 +3.5/AAquilaCHTFKTA m SI 10.47 +.3 -.8 +1.6/B HawaiianTxFrA m SI 11.12 +.2 -.8 +1.1/D NATFIncA m SI 10.54 +.1 -1.1 +2.1/A TxFrForUtahA m SI 10.17 +.2 -1.0 +1.9/A TxFrofArizonaA m SI 10.45 +.1 -1.0 +1.8/B TxFrofColoradoA m SI 10.29 +.2 -1.1 +1.3/D TxFrofOregonA m SI 10.79 +.2 -1.1 +1.2/DArbitrageInstl NE 12.77 -2.1 -2.4 +1.0/C R b NE 12.40 -2.1 -2.4 +.8/CArielApprecInv b MV 47.85 +1.8 -.1 +4.5/E Inv b MV 70.46 +1.4 +.7 +6.9/CAristotleSaulGlbOppsI d IH 13.32 +1.8 +.2 +7.0/AArtisanEmMktsInv EM 16.54 -2.6 -1.5 +9.0/A GlbOppsInstl WS 27.33 +3.5 +5.2 +12.6/A GlbOppsInv WS 27.04 +3.5 +5.1 +12.4/A GlbValueInv WS 18.06 +2.6 -.6 +7.5/B IntlInstl FG 34.22 +2.4 +2.2 +3.1/E IntlInv FG 34.03 +2.3 +2.1 +2.8/E IntlSmCpInv FR 23.88 +2.2 +3.4 +4.6/E IntlValueInstl FB 37.92 +1.7 -2.1 +5.9/A IntlValueInv FB 37.77 +1.7 -2.2 +5.7/A MidCpInstl MG 44.53 +5.2 +7.3 +8.2/D MidCpInv MG 40.87 +5.2 +7.2 +7.9/D MidCpValueInv MV 22.54 +2.4 -.8 +5.9/C SmCpInvs SG 34.77 +7.1 +13.8 +13.1/A ValInstl LV 14.17 +3.7 -2.4 +8.1/B ValInv LV 14.19 +3.6 -2.5 +7.9/BAshmoreEmMktsLcCyBdIns XP 7.61 -5.3 -.7 +3.4 EmMktsTtlRetIns EB 7.88 -4.5 -3.3 +5.3AuxierFocInv d LV 21.74 +.6 -2.6 +5.9/DAve MariaMariaWldEq WS 15.03 +2.9 -.3 +4.8/D Value MB 21.57 +2.1 +3.3 +4.6/DBBHCorelN d LB 19.99 +.6 -4.2 +6.1/E LtdDurN UB 10.16 +.1 +.5 +1.6/ABMODivIncI LV 14.23 +2.5 -.1 +9.9/A IntermTxFrI MI 11.12 +.2 -.6 +2.3/B IntermTxFrY MI 11.12 +.1 -.7 +2.1/B LgCpGrI LG 18.72 +3.6 +3.5 +13.3/A LgCpGrY LG 18.54 +3.5 +3.3 +13.0/B LgCpValI LV 15.60 +.6 -3.3 +7.0/C LowVolEqI LV 14.49 +.5 -1.5 +6.7/C MidCpGrI MG 16.81 +2.6 +4.3 +6.6/E MidCpValI MV 11.99 +.5 -3.6 +5.5/D ShrtTrmIncAdvI CS 9.28 ... -.1 +1.2/B ShrtTxFrI MS 10.12 +.1 +.1 +1.1/A SmCpGrI SG 19.66 +4.6 +5.5 +5.4/E StratIncY MU 9.11 -1.2 -2.1 +2.1/C TCHCorPlusBdI CI 11.36 -1.0 -2.3 +1.9/A TCHCorPlusBdY CI 11.36 -1.0 -2.4 +1.7/B TCHCorpIncI TW 12.70 -1.3 -2.7 +3.4/A TCHCorpIncY TW 12.72 -1.2 -2.7 +3.3/A UltraShrtTxFrI MS 10.06 +.1 +.4 +.8/BBNY MellonAsstAllcM MA 12.66 +1.9 +.7 +5.8/B BdM CI 12.29 -.8 -2.4 +1.2/C EmMktsM EM 11.86 -1.1 -1.0 +6.6/B IncStkM LV 9.22 +2.8 -.9 +8.8/A IntermBdM CS 12.23 -.4 -1.1 +.8/C IntlApprecM FB 14.46 +1.6 +.2 +3.6/D IntlM FB 13.95 +1.8 +.8 +4.9/B LgCpStkM LB 6.10 +2.8 +1.1 +8.8/C MAIntrmMnBdM MT 12.40 +.2 -.9 +1.7/C MdCpMltStratM MG 17.88 +3.5 +3.2 +8.5/C NYIntrmTEBdM MN 10.89 +.3 -1.0 +1.9/B NtnIntrmMnBdM MI 13.28 +.4 -.8 +2.0/C NtnSTMnBdM MS 12.66 ... ... +.5/D PEIntrmMnBdM MP 11.92 +.4 -.6 +1.8/E STUSGovtSecM GS 11.50 -.2 -.5 .../D SmCpMltStratM SG 21.24 +6.5 +5.9 +11.5/BBairdAggrgateBdInstl CI 10.52 -.9 -2.4 +1.6/B CorPlusBdInstl CI 10.86 -.8 -2.3 +1.9/A IntermBdInstl CI 10.75 -.6 -1.6 +1.1/C QlInTrmMnBdIns MI 11.34 +.1 -.8 +1.3/E ShrtTrmBdInstl CS 9.55 -.1 -.3 +1.1/BBaronAsstInstl MG 75.50 +4.7 +7.1 +12.1/A AsstRetail b MG 72.95 +4.7 +7.0 +11.8/A DiscvInstl SG 19.28 +8.6 +5.4 +13.9/A DiscvRetail b SG 19.10 +8.6 +5.3 +13.6/A EmMktsInstl EM 15.18 -1.0 -1.2 +7.7/A EmMktsRetail b EM 15.12 -1.1 -1.4 +7.4/B FifthAvenuGrIns LG 29.05 +7.5 +12.1 +15.5/A FifthAvenuGrRtl b LG 28.53 +7.5 +12.0 +15.2/A FocedGrInstl MG 16.67 +4.4 +6.4 +8.1/D GrInstl MG 73.46 +4.8 +5.6 +10.1/B GrRetail b MG 71.41 +4.8 +5.5 +9.8/B IntlGrInstl FG 24.69 +.8 +2.1 +9.4/A IntlGrRetail b FG 24.37 +.7 +2.0 +9.1/A OppInstl MG 20.28 +7.6 +15.2 +14.4/A OppRetail b MG 19.57 +7.5 +15.1 +14.1/A PtnrsInstl MG 54.47 +5.7 +9.5 +12.1/A PtnrsRetail b MG 53.34 +5.7 +9.4 +11.8/A RlEsttInstl SR 28.54 +1.7 -4.9 +4.2/B RlEsttRetail b SR 28.11 +1.7 -5.0 +3.9/B SmCpInstl SG 30.86 +3.7 +5.1 +10.6/C SmCpRetail b SG 29.77 +3.7 +5.0 +10.4/CBarrett AssociatesBarrettOpp LV 29.84 +3.3 -.5 +10.8/ABeckerValEqRetail d LV 19.21 +1.2 -1.4 +6.3/DBerkshireFoc d ST 25.41 +9.0 +18.4 +20.9/BBernsteinCaliforniaMuni SS 14.04 +.3 -.4 +1.4/A IntermDur CI 12.84 -.7 -1.9 +1.7/A IntermDurInstl CI 14.63 -.7 -1.9 +1.8/A NewYorkMuni SS 13.75 +.2 -.7 +1.5/A ShrtDrDvRSMn MS 12.50 ... +.1 +.4/EBerwynInc d XY 13.40 +.5 +.4 +2.9/BBishop StreetHawaiiMuniBdIns SI 10.38 +.2 -1.1 +1.6/CBlackRock4060TrgtAlInvC m CA 11.56 +.3 -1.4 +2.9 AdUSTtlMInvA m LB 25.57 +2.6 +.8 +7.3/D AdUSTtlMInvIns LB 26.68 +2.6 +.9 +7.6/D AdUSTtlMInvInvC m LB 16.64 +2.6 +.5 +6.4/E AdvtgGlbInstl WS 21.86 +1.5 +.5 +6.7 AdvtgGlbInvA m WS 20.79 +1.5 +.4 +6.3 AdvtgGlbInvC m WS 17.08 +1.4 +.2 +5.5 AdvtgIntlIns FB 17.47 +2.0 +.9 +6.5/A AdvtgIntlInvA m FB 17.29 +2.1 +.9 +6.2/A AdvtgLCCorIns LB 16.69 +2.2 +1.9 +10.5/A AdvtgLCCorInvA m LB 16.10 +2.2 +1.8 +10.2/A AdvtgLCCorInvC m LB 13.85 +2.1 +1.5 +9.3/B AdvtgLCValIns LV 28.94 +1.3 -1.1 +8.6/A AdvtgLCValInvA m LV 28.38 +1.3 -1.2 +8.3/B AdvtgLCValInvC m LV 26.39 +1.2 -1.5 +7.5/B AdvtgLgCpGrIns LG 15.98 +3.4 +5.1 +12.1/B AdvtgLgCpGrInvA m LG 15.31 +3.4 +5.1 +11.8/C AdvtgSmCpGrIns SG 20.99 +5.6 +7.1 +8.3/E AdvtgSmCpGrInvA m SG 16.21 +5.6 +7.0 +7.9/E AsaDrgnIns DP 16.97 +.5 -1.0 +4.2 AsaDrgnInvA m DP 16.75 +.5 -1.1 +4.0 BalCptlInstl MA 22.91 +1.2 +.9 +7.7 BalCptlInvA m MA 22.82 +1.2 +.9 +7.4 BalCptlInvC m MA 19.90 +1.1 +.6 +6.6 BasValInstl LV 26.12 +2.7 -.5 +4.8/E BasValInvA m LV 25.81 +2.7 -.6 +4.5/E BasValInvC m LV 22.81 +2.6 -.9 +3.7/E CAMuniOppsInstl MF 12.73 +.9 +.7 +4.1/A CAMuniOppsInvA m MF 12.72 +.8 +.6 +3.8/A CAMuniOppsInvA1 b MF 12.73 +.8 +.6 +4.0/A CorBdInstl CI 9.29 -.8 -2.2 +.9/D CorBdInvA m CI 9.30 -.9 -2.4 +.6/D CorBdInvC m CI 9.26 -.9 -2.7 -.1/E CorBdK CI 9.32 -.7 -2.2 +1.0/C CorBdSvc b CI 9.29 -.9 -2.4 +.6/D CptlApprecInstl LG 30.69 +5.9 +10.2 +13.8/A CptlApprecInvA m LG 28.47 +5.9 +10.1 +13.4/A CptlApprecInvC m LG 21.29 +5.8 +9.7 +12.5/B CptlApprecK LG 30.85 +5.9 +10.2 +13.9/A CptlApprecR b LG 23.72 +5.9 +10.0 +13.2/B CrdtStrIncIns MU 10.16 ... ... +3.8/A CrdtStrIncInvA m MU 10.15 ... -.1 +3.5/A EmMktsInstl EM 23.88 +.4 +1.3 +7.4 EmMktsInvA m EM 23.02 +.4 +1.2 +7.0 EngyResInvA m EE 19.25 +15.7 +4.1 -9.1/E EqDivInstl LV 22.39 +1.6 -1.2 +10.2 EqDivInvA m LV 22.32 +1.6 -1.3 +9.9 EqDivInvC m LV 21.52 +1.5 -1.6 +9.1 EqDivR b LV 22.49 +1.6 -1.4 +9.6 EuroInvA m ES 15.36 +1.1 +.9 +1.5 Exch LB 1034.03 +.3 -1.4 +7.2/D FltngRtIncInstl BL 10.18 +.3 +1.5 +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 4.20 +6.3 +10.8 +14.3/A GNMAInstl GI 9.20 -.5 -1.7 +.5/B GNMAInvA m GI 9.24 -.5 -1.7 +.2/C GNMAInvC m GI 9.20 -.5 -2.0 -.6/E GlbAllcIncInstl IH 19.66 +.4 -.8 +3.3/C GlbAllcIncInvA m IH 19.53 +.3 -.9 +3.1/C GlbAllcIncInvC m IH 17.58 +.2 -1.1 +2.3/D GlbAllcIncR b IH 18.58 +.3 -1.0 +2.7/D GlbLSCrdtInstl XS 10.41 -.1 +.6 +1.4/D GlbLSCrdtInvA m XS 10.39 -.1 +.5 +1.2/D GlbLSCrdtInvC m XS 10.19 -.2 +.2 +.5/E HYBdInstl HY 7.65 +.5 ... +4.5/A HYBdInvA m HY 7.65 +.4 -.1 +4.2/B HYBdInvC m HY 7.66 +.4 -.4 +3.5/C HYBdK HY 7.66 +.5 +.2 +4.6/A HYBdSvc b HY 7.65 +.4 -.1 +4.2/B HYMuniInstl HM 9.57 +.6 +.6 +5.0/A HighEqIncIns LV 26.83 +1.1 -1.5 +4.8/E HighEqIncInvA m LV 23.02 +1.1 -1.6 +4.5/E HighEqIncInvC m LV 15.57 +1.0 -1.9 +3.7/E HthSciOpIns SH 56.66 +2.9 +.9 +5.9/A HthSciOpInvA m SH 54.07 +2.9 +.8 +5.6/A HthSciOpInvC m SH 47.55 +2.9 +.5 +4.8/B InProtBdInstl IP 10.50 -.3 -1.0 +.9/C InProtBdInvA m IP 10.25 -.4 -1.0 +.6/D InProtBdInvC m IP 9.92 -.4 -1.2 -.1/E IntlDivIns FB 28.97 -2.0 -6.0 -.2/E IntlDivInvA m FB 27.11 -2.0 -6.1 -.5/E IntlInstl FB 17.34 +1.1 -2.4 +5.7/A IntlInvA m FB 16.97 +1.1 -2.4 +5.3/B IntlInvC m FB 15.81 +1.1 -2.7 +4.3/C LCFocGrIns LG 14.62 +6.6 +11.4 +15.9/A LCFocGrInvA m LG 13.65 +6.6 +11.3 +15.5/A LCFocGrInvC m LG 10.79 +6.6 +11.0 +14.6/A LPDyn2020Instl TE 15.93 +1.0 +.2 +5.1 LPDyn2020InvA m TE 14.67 +1.0 +.2 +4.8 LPDyn2030Instl TH 14.31 +1.8 +.9 +6.6 LPDyn2030InvA m TH 13.75 +1.7 +.7 +6.3 LPDyn2040Instl TJ 18.13 +2.2 +.9 +7.7 LPDyn2040InvA m TJ 16.59 +2.2 +.8 +7.4 LatinAmerInstl LS 50.57 -6.7 +1.2 +4.8 LatinAmerInvA m LS 49.92 -6.7 +1.1 +4.5 LngHrznEqInvA m WS 13.17 +1.5 +1.0 +3.7 LowDurBdInstl CS 9.49 -.1 -.1 +1.2/B LowDurBdInvA m CS 9.49 -.1 -.2 +.9/C LowDurBdInvC m CS 9.48 -.2 -.6 +.1/E LowDurBdK CS 9.48 -.1 -.2 +1.2/B ManagedIncK XY 9.90 -.1 -.4 +4.2 MidCapDivIns MV 18.38 +2.5 +.9 +7.2 MidCapDivInvA m MV 17.54 +2.5 +.8 +6.9 MidCpGrEqInstl MG 24.57 +4.5 +9.0 +12.5/A MidCpGrEqInvA m MG 21.37 +4.4 +8.9 +12.2/A MidCpGrEqInvC m MG 16.85 +4.4 +8.6 +11.4/A NJMuniBdInstl MJ 11.01 +.4 -.5 +3.4/A NJMuniBdInvA m MJ 11.02 +.4 -.6 +3.2/A NYMuniOppsInstl MN 11.30 +.7 +.3 +4.4/A NYMuniOppsInvA m MN 11.31 +.7 +.3 +4.1/A NYMuniOppsInvA1 b MN 11.31 +.7 +.4 +4.3/A NYMuniOppsInvC m MN 11.31 +.7 +.1 +3.4/A NatrlResTrInstl SN 32.58 +6.7 -.8 ... NatrlResTrInvA m SN 30.93 +6.7 -.8 -.2 NtnlMnInstl MI 10.77 +.4 -.5 +2.7/A NtnlMnInvA m MI 10.77 +.2 -.7 +2.4/B NtnlMnInvC m MI 10.78 +.3 -.8 +1.7/D PAMuniBdInstl MP 10.94 +.3 -.6 +2.9/A PAMuniBdInvA m MP 10.95 +.3 -.6 +2.7/B ShrtTrmMuniIns MS 10.05 ... +.2 +.5/D ShrtTrmMuniInvA m MS 10.05 ... +.2 +.2/E StrGlbBdIncIns IB 5.92 -2.2 -.5 +3.0 StrGlbBdIncIvA m IB 5.92 -2.1 -.4 +2.9 StrIncOpA m NT 9.83 -.6 -.2 +1.9/D StrIncOpC m NT 9.82 -.6 -.5 +1.1/E StrIncOpIns NT 9.83 -.5 -.1 +2.2/C StratMuOpIns MI 11.72 +.7 +.8 +4.5/A StratMuOpInvA m MI 11.72 +.7 +.7 +4.3/A StratMuOpIvC m MI 11.72 +.6 +.4 +3.5/A TactOppsInstl TV 15.02 +.7 +4.2 +2.6/D TactOppsInvA m TV 14.91 +.7 +4.1 +2.3/D TechOppsInstl ST 28.65 +6.5 +12.6 +23.9/A TechOppsInvA m ST 26.65 +6.4 +12.5 +23.5/A TechOppsInvC m ST 22.71 +6.4 +12.2 +22.6/A TtlRetInstl CI 11.30 -.9 -2.3 +1.4/B TtlRetInvA m CI 11.31 -.9 -2.3 +1.1/C TtlRetInvC m CI 11.30 -.9 -2.6 +.4/E TtlRetR b CI 11.31 -.9 -2.5 +.8/D USGovtBdInstl GI 10.10 -.6 -1.8 +.5/B USGovtBdInvA m GI 10.12 -.6 -1.9 +.2/C USMortgInstl CI 9.94 -.5 -1.6 +1.3/BBogle Investment ManSmCpGrInstl SB 31.59 +5.4 +1.2 +7.1/DBoston PartnersLSEqInstl LO 21.51 +2.5 -3.5 +6.4/A SmCpValIIInstl SV 26.33 +2.7 +.3 +8.5/C SmCpValIIInv b SV 25.19 +2.7 +.2 +8.2/CBoston TrustAsstMgmt AL 46.57 +1.5 -.7 +8.0/A Eq LB 23.51 +2.1 -.5 +9.8/BBragg Capital TrustQueensRdSmCpVal SV 26.66 +2.3 -1.8 +5.6/EBrandesIntlEqI FV 18.64 +1.6 +4.6 +3.9/BBridgesInvm LG 62.46 +3.9 +3.2 +9.0/EBridgewayAggresivInvs1 MB 74.12 +1.7 -1.6 +7.1/C BlueChip35Idx LB 14.38 +2.3 -1.3 +9.3/B SmCpVal SV 27.78 +7.3 +4.7 +8.7/C UltraSmCo SV 30.35 +1.2 +.4 -.5/E UltraSmCoMkt d SB 15.03 +5.2 +5.4 +9.5/BBright RockMidCpGrInstl MG 17.38 +1.5 +1.0 +10.2/B QualLgCpInstl LB 16.00 +1.4 -3.4 +6.2/EBroadviewOpp SB 36.11 +5.0 +4.6 +6.4/DBrookeld InvestmenGlbLtdInfrasI XO 12.28 +3.1 -2.8 -.5/E GlbLtdInfrasY XO 12.28 +3.1 -2.8 -.5/E GlbLtdRlEsttI GR 13.03 +2.8 -1.4 +2.8/CBrown AdvisoryFlexEqIns d LG 21.41 +4.4 +3.1 +9.9/D GrEqInstl d LG 23.02 +4.6 +9.7 +12.3/B GrEqInv d LG 22.81 +4.6 +9.7 +12.1/B IntermIncInv d CI 10.34 -.5 -1.3 +1.0/C MrylndBdInv d SI 10.49 +.1 -.2 +1.8/B SmCpFdmtlValIns d SB 28.12 +1.4 -1.2 +8.7/C SmCpGrInv d SG 19.46 +3.0 +4.8 +11.0/C SmrstEmMktsIns d EM 10.78 -5.1 -4.1 +3.5/DBrown Cap MgmtSmCoInv b SG 101.80 +7.8 +14.0 +18.5/ABruceBruce MA 504.98 -.2 -3.8 +4.6/DBuffaloDiscv MG 24.81 +3.2 +2.4 +9.9/B EmergOpps SG 16.75 +4.8 +7.2 +10.5/C FlexInc AL 15.29 +2.3 -1.5 +5.3/D Gr LG 31.10 +6.1 +6.8 +9.8/D HY HY 11.00 +.2 -.5 +3.4/C LgCp LG 29.69 +4.7 +2.3 +10.9/C MidCp MG 14.24 +3.4 +4.6 +5.1/E SmCp SG 15.89 +7.4 +8.4 +11.2/BCG Capital MarketsCorFI CI 7.84 -1.0 -2.5 +1.2/C EmMktsEqInvms EM 15.79 -2.9 -2.7 +7.9/A IntlEq FB 13.08 +2.0 +.8 +4.9/B IntlFI IB 7.83 -.5 +1.3 +3.4/A LgCpEq LG 19.68 +2.9 +1.3 +8.7/E MuniBdInvms ML 9.14 +.2 -1.3 +1.9/E SmMidCpEq SG 21.28 +3.8 +2.5 +5.4/ECGMFoc LB 51.42 +1.3 -3.6 +7.6/D Mut AL 30.74 -.3 -.8 +6.0/C Rlty MB 29.71 ... -7.6 +6.8/CCMAdvsFI CS 11.15 -.1 -.6 +2.1/ACRMMidCpValInstl MB 22.57 +3.8 +3.5 +10.3/A SmCpValInstl SB 19.80 +5.0 +.1 +10.5/A SmCpValInv SB 17.17 +5.0 -.1 +10.2/BCalamosCnvrtA m CV 18.42 +3.2 +4.7 +5.3/C CnvrtC m CV 18.23 +3.1 +4.4 +4.5/D CnvrtInstl CV 16.53 +3.2 +4.7 +5.6/C EvolvingWldGrA m EM 15.21 -1.6 -.3 +3.4/D EvolvingWldGrI EM 15.31 -1.6 -.1 +3.7/D GlbGrIncA m IH 9.61 +1.9 +1.6 +5.6/A GlbGrIncC m IH 8.54 +1.9 +1.3 +4.8/B GlbGrIncI IH 9.89 +2.0 +1.7 +5.8/A GrA m LG 34.05 +3.8 +4.8 +8.3/E GrC m LG 21.66 +3.8 +4.6 +7.5/E GrIncA m AL 32.56 +2.4 +1.8 +7.9/A GrIncC m AL 32.72 +2.3 +1.6 +7.1/A GrIncInstl AL 31.32 +2.4 +1.9 +8.1/A GrInstl LG 44.63 +3.9 +5.0 +8.6/E IntlGrA m FG 21.41 +1.2 ... +6.7/B IntlGrInstl FG 21.92 +1.2 +.2 +7.0/B MktNetrlIncA m NE 13.46 +.7 +1.9 +3.4/A MktNetrlIncC m NE 13.66 +.6 +1.6 +2.6/B MktNetrlIncIns NE 13.31 +.7 +2.0 +3.6/ACalvertBalA m MA 31.38 +1.1 -.6 +4.3/D BalC m MA 30.37 +1.0 -.8 +3.4/E BdA m CI 15.73 -.7 -1.8 +1.8/A EqA m LG 44.18 +1.6 +3.0 +9.6/D EqC m LG 25.95 +1.6 +2.8 +8.7/E IncA m TW 15.95 -1.3 -3.0 +2.3/C IntlEqA m FB 17.72 +1.5 +.7 +1.9/E MdCpA m MB 32.31 +3.6 +2.5 +2.7/E RspMuniIncA m MI 15.65 +.3 -.9 +2.3/B ShrtDurIncA m CS 15.85 -.2 -.4 +1.3/A USLCCrRspnbIdxA m LB 22.34 +2.3 +.5 +9.1/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +2.7 +.5 +12.6/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +2.9 +.9 +12.5/A NL Vanguard TtlSMIdxInv LB 128,610 +2.9 +.9 +12.4/B NL Vanguard InsIdxIns LB 126,873 +2.7 +.5 +12.6/A NL Vanguard TtInSIdxInv FB 126,640 +1.3 +.2 +5.3/C NL Vanguard TtlSMIdxIns LB 116,137 +2.9 +.9 +12.5/A NL Vanguard TtInSIdxInsPlus FB 97,699 +1.3 +.2 +5.4/C NL Vanguard InsIdxInsPlus LB 93,127 +2.7 +.5 +12.7/A NL Fidelity Contrafund LG 92,766 +5.1 +6.7 +14.9/B NL American Funds GrfAmrcA m LG 87,045 +4.5 +5.8 +14.5/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +.8 -1.8 +8.3/A NL Vanguard TtBMIdxAdmrl CI 83,021 -.9 -2.4 +1.4/C NL Fidelity 500IndexPrm LB 75,376 +2.7 +.5 +12.6/A NL American Funds IncAmrcA m AL 74,403 +.3 -2.0 +7.0/D 5.75 Vanguard TtInSIdxAdmrl FB 71,451 +1.3 +.2 +5.4/C NL Dodge & Cox Stk LV 69,216 +2.2 -.9 +12.6/A NL American Funds CptlIncBldrA m IH 68,646 +.2 -2.9 +5.1/B 5.75 Dodge & Cox IntlStk FB 63,742 +1.8 -.9 +6.0/B NL American Funds AmrcnBalA m MA 63,159 +1.0 -.7 +8.6/A 5.75 American Funds InvCAmrcA m LB 61,736 +2.4 -.2 +11.8/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsIvy EngyA m EE 5.75 13.29 +18.1 800-777-6472 Ivy EngyC m EE 1.00 12.32 +18.1 800-777-6472 ProFunds UltSctOilGasInv LE NL 40.17 +16.8 888-776-3637 ICON EngyS EE NL 13.03 +16.0 800-828-4881 BlackRock EngyResInstl EE NL 22.46 +15.7 800-441-7762 BlackRock EngyResInvA m EE 5.25 19.25 +15.7 800-441-7762 BlackRock EngyResInvC m EE 1.00 13.51 +15.6 800-441-7762 Rydex EngySvcsH b EE NL 26.56 +15.4 800-820-0888 Rydex EngySvcsInv EE NL 29.20 +15.4 800-820-0888 Fidelity Select EnergyService EE NL 48.17 +14.5 800-544-8544 Fidelity Advisor EnergyA m EE 5.75 36.91 +14.3 877-208-0098 Fidelity Advisor EnergyI EE NL 38.90 +14.3 877-208-0098 Fidelity Advisor EnergyM m EE 3.50 37.76 +14.3 877-208-0098 Fidelity Select Energy EE NL 48.00 +14.3 800-544-8544 Fidelity Advisor EnergyC m EE 1.00 33.89 +14.2 877-208-0098 Williston BsnMdNrAmrStkA m EE 5.00 5.61 +13.6 800-276-1262 Rydex EngyInv EE NL 83.73 +13.2 800-820-0888 ProFunds IntUltraSectInv LE NL 86.24 +13.0 888-776-3637 Baron EngyandResInstl EE NL 9.07 +12.5 800-442-3814 Fidelity Select NaturalGas EE NL 24.53 +12.5 800-544-8544 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 86.24 +25.0 888-776-3637 Berkshire Foc d ST NL 25.41 +18.4 877-526-0707 Virtus InvtvGrStkIns LG NL 24.97 +18.3 888-784-3863 Touchstone SdCptlInsGr LG NL 23.95 +16.4 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.93 +16.3 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 16.04 +16.1 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 16.06 +16.1 800-543-0407 Wells Fargo SpecizedTechA f ST 5.75 14.78 +16.0 800-222-8222 Touchstone SdCptlSelGrC m LG 1.00 14.70 +15.8 800-543-0407 Firsthand TechOpps ST NL 11.55 +15.7 888-884-2675 Morgan Stanley MltCpGrTrustI LG NL 40.62 +15.6 800-869-6397 Kinetics SmCptlOppsNLd d SB NL 59.16 +15.4 800-930-3828 Morgan Stanley MltCpGrTrustA m LG 5.25 36.91 +15.4 800-869-6397 Baron OppInstl MG NL 20.28 +15.2 800-992-2766 Morgan Stanley InsMidCpGrI MG NL 19.38 +15.2 800-548-7786 Morgan Stanley MltCpGrTrustL b LG NL 27.35 +15.2 800-869-6397 Baron OppRetail b MG NL 19.57 +15.1 800-992-2766 Kinetics SmCptlOppsAdvC m SB 1.00 54.99 +15.1 800-930-3828 Morgan Stanley MltCpGrTrustB m LG 5.00 26.98 +15.1 800-869-6397 Morgan Stanley InsMidCpGrA m MG 5.25 16.41 +15.0 800-548-7786 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 55

CambiarGlblUltrFcsInv d WS 19.81 +3.4 -.2 +1.0/E IntlEqInv d FB 28.67 +1.7 +.9 +4.4/C OppInstl LV 23.28 +2.1 -2.0 +7.3/C OppInv LV 23.35 +2.1 -2.1 +7.0/C SmCpInstl d SB 20.17 +4.6 +3.3 +2.9/E SmCpInv d SB 19.71 +4.6 +3.3 +2.7/ECarillonClVtCptlApprA m LG 43.37 +3.9 +3.3 +13.2/A EagleGrIncA m LV 20.57 +1.2 -1.6 +8.2/B EagleGrIncC m LV 19.70 +1.1 -1.9 +7.4/B EglMidCpGrA m MG 59.53 +3.4 +5.4 +11.7/A EglMidCpGrC m MG 47.71 +3.3 +5.1 +10.9/B EglMidCpStkA m MG 28.53 +3.2 +.5 +7.1/E EglSmCpGrA m SG 62.04 +4.7 +4.1 +10.0/C EglSmCpGrC m SG 45.93 +4.6 +3.8 +9.2/D ReamsCore+BdI CI 30.89 -.9 -2.1 +1.2/C ReamsCoreBdI CI 11.12 -.8 -1.9 +1.3/B ReamsUnconsBdI NT 11.61 -.5 -1.0 +1.7/D ReamsUnconsBdY b NT 11.66 -.5 -1.2 +1.4/D ScoutIntlI FB 21.56 +1.0 +.4 +5.1/B ScoutMdCpI MB 19.19 +3.0 +.9 +12.7/A ScoutSmCpI SG 28.84 +4.4 +3.3 +14.7/ACausewayIntlValInstl d FV 17.08 +2.4 -1.4 +3.4/C IntlValInv d FV 16.95 +2.4 -1.5 +3.2/CCenter Coast CapitalBrkdMLPFocA m LP 6.78 +8.2 -4.2 -7.3/A BrkdMLPFocC m LP 6.26 +8.2 -4.5 -8.1/BChamplainSmCoAdv b SG 21.48 +6.0 +7.9 +14.3/ACity National RochdaCorpBdServicing CS 10.19 -.2 -1.0 +.7 DivIncN b LV 37.43 -.6 -6.4 +4.8/EClearBridgeAggresivGrA m LG 203.00 +1.3 -.2 +3.2/E AggresivGrC m LG 162.63 +1.3 -.4 +2.5/E AggresivGrI LG 224.04 +1.4 -.1 +3.5/E AggresivGrIS LG 226.43 +1.4 -.1 +3.7/E AllCpValA m LV 14.01 +1.7 -3.6 +6.8/C AllCpValC m LV 12.08 +1.7 -3.8 +6.1/D ApprecA m LB 23.44 +2.1 -.7 +8.4/C ApprecC m LB 22.58 +2.0 -.9 +7.6/D ApprecI LB 23.30 +2.1 -.6 +8.7/C ApprecIS LB 23.37 +2.1 -.6 +8.8/C CBIntlSmCpI FA 19.11 +2.7 -.1 +6.8/C DivStrat1 LB 22.68 +1.1 -3.3 +8.2/C DivStratA m LB 22.67 +1.1 -3.3 +7.9/D DivStratC m LB 22.34 +1.0 -3.6 +7.2/D DivStratI LB 23.26 +1.1 -3.3 +8.2/C IntlGrC m FG 41.70 +2.6 +4.0 +7.5/B IntlGrI FG 48.04 +2.7 +4.4 +8.6/A IntlValA m FV 11.71 +1.4 -.9 +3.7/B IntlValIS FV 11.77 +1.4 -.8 +4.2/B LgCpGrA m LG 42.66 +4.7 +5.0 +13.0/B LgCpGrC m LG 34.35 +4.7 +4.7 +12.2/B LgCpGrI LG 47.27 +4.7 +5.1 +13.4/A LgCpValA m LV 31.88 -.1 -3.7 +5.5/D LgCpValC m LV 30.95 -.2 -3.9 +4.7/E LgCpValI LV 31.83 -.1 -3.6 +5.8/D MidCpA m MB 32.82 +2.9 -1.8 +5.1/D MidCpC m MB 26.24 +2.9 -2.0 +4.4/E MidCpI MB 36.43 +3.0 -1.7 +5.4/D MidCpIS MB 36.77 +3.0 -1.7 +5.5/D SmCpC m SG 39.03 +3.0 +1.4 +10.3/C SmCpGrA m SG 36.88 +7.2 +12.4 +12.5/B SmCpGrI SG 39.31 +7.3 +12.5 +12.8/A SmCpGrIS SG 39.70 +7.3 +12.6 +13.0/A SmCpGrR b SG 35.98 +7.2 +12.3 +12.2/B SmCpI SG 61.64 +3.1 +1.7 +11.4/B SmCpValA m SV 19.69 +4.6 -1.1 +6.2/D TactDivIncA m MV 15.97 +1.7 -3.8 -1.0/E TactDivIncC m MV 15.17 +1.7 -4.0 -1.8/E TactDivIncI MV 16.09 +1.8 -3.7 -.8/E ValTrustC m LB 76.87 +.7 -3.9 +3.9/E ValTrustI LB 92.22 +.8 -3.6 +4.8/EClermontCLSGrandIncN CA 11.36 +1.0 ... +4.1/BClipperClipper LB 121.72 +4.2 +1.0 +11.4/ACohen & SteersDivVal,IncInstl LB 14.69 +.9 -3.6 +7.3/D GlbInfras,IncI XO 18.67 +1.7 -2.8 +3.6/B GlbRltys,IncA m GR 52.12 +2.0 -1.3 +3.8/B GlbRltys,IncI GR 52.38 +2.0 -1.2 +4.2/B InstlRltys SR 41.16 +3.0 -4.3 +4.2/B IntlRltyA m GR 12.21 +.9 +1.6 +4.5/A IntlRltyI GR 12.30 +1.0 +1.7 +4.9/A PrfrdScInc,IncA m RR 13.61 -.4 -2.1 +5.0/B PrfrdScInc,IncC m RR 13.53 -.5 -2.3 +4.3/D PrfrdScInc,IncI RR 13.64 -.4 -2.0 +5.4/B RlEsttSecIncA m SR 14.01 +2.6 -4.9 +4.9/A RlEsttSecIncC m SR 12.70 +2.6 -5.0 +4.3/A RlEsttSecIncIns SR 14.76 +2.7 -4.7 +5.2/A Rltys SR 61.21 +3.0 -4.4 +3.9/BColorado BondSharesATxEx f SI 9.06 +.3 +1.6 +4.6/AColumbiaAMTFrCAIMBIns MF 10.25 +.3 -.7 +2.2/B AMTFrCTIMBIns SI 10.32 +.2 -.7 +1.3/D AMTFrIMBA m MI 10.29 +.3 -1.1 +1.8/C AMTFrIMBIns MI 10.29 +.2 -1.0 +2.0/C AMTFrMAIMBIns MT 10.36 +.2 -.9 +1.6/C AMTFrNYIMBIns MN 11.66 +.3 -.8 +1.9/B AMTFrORIMBIns SI 12.13 +.2 -.9 +1.7/B AMTFrSCIMBIns SI 9.99 +.2 -.9 +1.8/B AcornA m MG 13.69 +4.0 +6.0 +10.9/B AcornC m MG 6.96 +4.0 +5.8 +10.1/B AcornIns MG 16.32 +4.1 +6.0 +11.2/B AcornIntSelIns FG 29.68 +2.0 +1.5 +8.5/A AcornIntlA m FR 47.56 +1.1 +2.3 +6.0/E AcornIntlC m FR 45.46 +1.1 +2.0 +5.2/E AcornIntlIns FR 47.66 +1.2 +2.3 +6.3/E AcornSelA m MG 14.97 +4.8 +2.4 +10.9/B AcornSelIns MG 16.96 +4.9 +2.5 +11.2/B AcornUSAIns SG 16.34 +4.5 +7.4 +10.8/C BalA m MA 40.42 +.7 -2.2 +5.3/C BalIns MA 40.35 +.7 -2.1 +5.6/B BdA m CI 8.26 -1.0 -2.4 +1.3/B BdIns CI 8.26 -1.0 -2.3 +1.5/B ContrCoreA m LB 25.14 +1.6 -2.1 +8.3/C ContrCoreIns LB 25.33 +1.6 -2.0 +8.5/C ContrCoreV f LB 24.90 +1.6 -2.1 +8.3/C ContrEurpA m ES 7.37 +.8 +.7 +2.6/D ConvrtSecsA m CV 20.53 +2.5 +3.6 +6.3/B ConvrtSecsIns CV 20.56 +2.5 +3.7 +6.5/B CorpIncA m TW 9.83 -1.5 -3.7 +1.9/D CorpIncIns TW 9.83 -1.3 -3.6 +2.1/C CptAllcAgrA m AL 13.42 +1.5 -.1 +7.4/A CptAllcAgrC m AL 13.08 +1.5 -.3 +6.6/B CptAllcCnsA m XY 10.10 -.3 -1.6 +2.5/D CptAllcMdAgA m MA 12.91 +1.2 -.4 +6.4/A CptAllcMdAgC m MA 12.93 +1.1 -.7 +5.6/B CptAllcMdAgIns MA 12.89 +1.2 -.3 +6.6/A CptAllcMdCnsA m CA 11.01 +.2 -1.1 +3.7/C CptAllcModA m CA 11.53 +.6 -.8 +5.2/A CptAllcModC m CA 11.43 +.5 -1.1 +4.4/B DiscpCoreA m LB 12.06 +2.5 +1.0 +9.3/B DiscpSmCoreV f SB 6.97 +2.7 +.1 +4.4/E DivIncA m LV 21.36 +.5 -2.7 +9.3/A DivIncC m LV 20.70 +.4 -2.9 +8.5/A DivIncIns LV 21.39 +.5 -2.6 +9.6/A DivIncV f LV 21.37 +.5 -2.7 +9.3/A DivOppA m LV 9.49 +1.1 -1.3 +6.6/C DivOppC m LV 9.28 +1.0 -1.7 +5.8/D EmMktsIns EM 13.48 -2.0 -2.4 +8.2/A FltRtA m BL 9.15 +.6 +2.1 +3.9/B GlEngNatResA m SN 20.32 +7.5 +2.7 +2.9/B GlEngNatResI SN 20.58 +7.6 +2.8 +3.2/B GlbDivOppA m WS 18.69 +.8 -3.3 +3.0/E GlbDivOppIns WS 18.75 +.8 -3.2 +3.2/E GlbEqValA m WS 14.03 +1.4 -1.1 +5.2/D GlbOppsA m IH 13.76 +.1 +.3 +5.9/A GlbStratEqA m WS 15.49 +2.0 +.9 +8.1/B GlbStratEqC m WS 13.23 +1.8 +.6 +7.3/B GlbTechGrA m ST 33.19 +6.2 +9.8 +22.4/A GlbTechGrC m ST 29.85 +6.2 +9.5 +21.5/B GlbTechGrIns ST 34.48 +6.3 +9.9 +22.7/A GrtrChinaA m CH 52.51 +2.7 +2.7 +8.7/B HYBdA m HY 2.87 ... -1.6 +3.5/C HYBdC m HY 2.85 ... -1.8 +2.7/E HYMuniA m HM 10.52 +.4 +.5 +3.8/C HYMuniIns HM 10.52 +.4 +.6 +4.0/C IncBuilderA m XY 11.78 +.1 -.8 +3.8/A IncOppsA m HY 9.61 ... -1.7 +3.1/D LgCpEnhCoreA b LB 24.83 +2.5 +.6 +9.6/B LgCpEnhCoreIns LB 24.79 +2.5 +.7 +9.9/B LgCpGrA m LG 41.50 +3.9 +4.6 +10.5/D LgCpGrC m LG 34.79 +3.8 +4.3 +9.7/D LgCpGrIIIA m LG 18.30 +3.9 +4.4 +10.4/D LgCpGrIIIC m LG 13.10 +3.8 +4.1 +9.6/D LgCpGrIIIIns LG 19.68 +3.9 +4.5 +10.7/C LgCpGrIns LG 43.08 +3.9 +4.6 +10.8/C LgCpGrV f LG 41.13 +3.9 +4.6 +10.5/D LgCpIdxA b LB 49.74 +2.7 +.4 +9.9/B LgCpIdxIns LB 50.02 +2.7 +.5 +10.1/A LgCpValA m LV 14.05 +1.1 -3.2 +7.3/B LgCpValC m LV 14.01 +1.0 -3.4 +6.5/C LmtDurCrdtA m CS 9.65 -.4 -1.1 +1.2/B MNTxExmptA m SM 5.38 +.3 -1.0 +2.5/B MidCapGrA m MG 26.53 +5.3 +4.2 +8.1/D MidCapGrIns MG 28.32 +5.3 +4.3 +8.3/C MidCapIdxA b MB 16.71 +3.3 +1.0 +9.2/A MidCapIdxIns MB 16.65 +3.4 +1.1 +9.5/A MidCapValA m MV 13.44 +2.9 -1.6 +5.8/C MidCapValC m MV 12.45 +2.9 -1.8 +5.0/D MidCapValIns MV 13.48 +3.0 -1.4 +6.1/C Pac/AsIns DP 11.48 +.9 -.7 +9.7/B QualityIncA m CI 5.30 -.4 -1.2 +1.1/C RlEstateEqA m SR 13.36 +3.2 -4.2 +3.4/B RlEstateEqIns SR 13.39 +3.2 -4.1 +3.7/B S/MCpValA m SV 10.24 +3.1 +1.0 +6.2/D STBdA m CS 9.86 -.1 -.4 +.4/D STBdIns CS 9.85 -.1 -.3 +.7/C STBdIns3 CS 9.84 -.1 -.4 +.8/C STMuniBdA m MS 10.27 ... ... +.5/D STMuniBdIns MS 10.27 ... +.1 +.7/C SelGlbEqA m WS 13.50 +2.7 +4.7 +10.3/A SelIntlEqA m FG 14.80 +.9 -.5 +2.7/E SelIntlEqIns FG 15.14 +.9 -.4 +3.0/E SelLgCpEqA m LB 14.58 +2.3 -.1 +10.5/A SelLgCpEqIns LB 14.48 +2.3 -.1 +10.8/A SelLgCpGrA m LG 17.54 +6.2 +9.3 +10.1/D SelLgCpGrIns LG 18.09 +6.3 +9.4 +10.4/D SelLgCpValA m LV 25.26 +1.0 -3.7 +8.7/A SelLgCpValC m LV 23.14 +1.0 -3.9 +7.8/B SelSmlrCpValA m SB 18.20 +1.3 +.8 +5.3/E SlgCmsInfoA m ST 74.46 +3.4 +5.2 +18.3/C SlgCmsInfoC m ST 51.40 +3.3 +4.9 +17.4/D SlgGlbTechA m ST 41.37 +3.0 +5.2 +18.7/C SlgGlbTechC m ST 31.97 +3.0 +5.0 +17.9/C SmCpGrIA m SG 18.96 +3.7 +4.1 +13.2/A SmCpGrIIns SG 20.12 +3.7 +4.2 +13.5/A SmCpIdxA b SB 25.79 +4.4 +4.4 +12.2/A SmCpIdxIns SB 25.95 +4.4 +4.5 +12.4/A SmCpValIA m SV 41.56 +4.1 -.6 +11.3/A SmCpValIIA m SV 17.85 +4.0 +.7 +8.9/B SmCpValIIIns SV 18.13 +4.0 +.8 +9.2/B SmCpValIIns SV 46.19 +4.1 -.5 +11.6/A StratIncA m NT 5.91 -.7 -.8 +3.1/B StratIncC m NT 5.91 -.8 -1.2 +2.4/C StratIncIns NT 5.81 -.7 -.9 +3.4/A StratMuniIncA m ML 3.99 +.3 -.5 +3.6/A StrtCAMuIncA m MC 7.54 +.3 -.9 +2.7/C StrtCAMuIncInst MC 7.54 +.2 -.8 +2.9/B StrtNYMuIncA m MY 7.29 +.1 -1.0 +2.6/B ThermostatA m XY 14.54 -.3 -.6 +2.4/D ThermostatC m XY 14.60 -.3 -.9 +1.6/D ThermostatIns XY 14.35 -.2 -.6 +2.7/C TtlRetBdA m CI 8.81 -.7 -1.8 +1.7/A TtlRetBdIns CI 8.81 -.7 -1.7 +2.0/A TxExmptA m ML 13.36 +.2 -.7 +2.6/C TxExmptC m ML 13.35 +.2 -1.0 +1.9/E TxExmptIns ML 13.36 +.3 -.6 +2.8/B USTrsIdxIns GI 10.74 -.8 -2.1 +.3/BCommerceBd CI 19.36 -.8 -2.2 +1.8/A Gr LG 33.15 +2.6 +1.8 +12.8/B KansasTFIntrmBd SI 19.04 +.2 -.9 +1.6/B MidCpGr MG 39.94 +2.5 +1.1 +10.8/B MssrTFIntrmBd SI 19.15 +.2 -1.0 +1.9/B NtnlTFIntrmBd MI 19.23 +.3 -1.1 +2.0/B ShrtTrmGovt GS 16.81 -.3 -.6 +.3/B Val LV 30.06 +1.1 -3.9 +8.1/BCommunity ReinvestQlfdInvm b GI 10.28 -.6 -1.7 +.5/BConvergenceCorPlusInstl LB 19.25 +3.8 +2.8 +10.5/A OppsInstl SB 11.89 +1.0 -1.8 +7.1/DCopeland Capital ManRkMgdDivGrI d LB 14.12 +2.7 +2.4 +5.0/ECopleyCopley d LV 97.58 -1.0 +10.4 +11.8/ACredit SuisseCmdtyRetStratA m BB 5.00 +2.9 +1.8 -4.4/D CmdtyRetStratI BB 5.12 +3.0 +2.0 -4.1/D FltngRtHiIncA m BL 6.89 +.5 +1.4 +4.0/A FltngRtHiIncC m BL 6.91 +.4 +1.2 +3.2/CCrossmark StewardS/MCpEnhIdxA b SB 16.09 +3.3 +1.6 +9.2/CCullenHiDivEqInstl d LV 17.73 +.7 -3.0 +7.6/B HiDivEqRetail m LV 17.72 +.7 -3.1 +7.4/BCutlerEq LV 19.52 +.9 -5.1 +7.3/BDFAAsiaPacSmCoIns PJ 23.84 +2.1 -.1 +6.7/D CAInTmMnBdIns MF 10.39 +.1 -.4 +1.3/D CASTMnBdIns SS 10.24 +.1 +.2 +.8/C CSTGEIntlScCrEq FV 10.37 +2.6 +.9 +6.5/A CSTGEUSSclCrEq2 MB 17.60 +2.7 +.4 +9.8/A CntnntlSmCIns ES 29.06 +1.5 +1.6 +12.3/A EMktCorEqI EM 22.87 -2.0 -1.5 +6.0/C EMktSCInstl EM 23.55 -2.3 -1.3 +7.3/B EmMktsII EM 28.78 -1.7 -1.2 +5.9/C EmMktsInstl EM 30.09 -1.7 -1.2 +5.7/C EmMktsSocialCor EM 14.70 -2.0 -1.4 +6.4/B EmMktsValInstl EM 31.39 -.7 +.5 +6.2/C EnhUSLgCoInstl LB 12.87 +2.5 -.4 +9.9/B FvYrGlbFIIns IB 10.82 -.1 -.5 +1.1/D GlbAllc2575Ins XY 13.45 +.4 -.2 +3.0/B GlbAllc6040Ins MA 18.05 +1.2 -.1 +5.6/B GlbEqInstl WS 23.28 +2.2 +.2 +8.4/B GlbRlEsttSec GR 10.59 +1.7 -3.3 +3.7/B InProtSecIns IP 11.57 -.5 -1.5 +1.2/B IntlCorEqIns FB 14.68 +2.4 +1.0 +7.0/A IntlLgCpGr FG 13.28 +2.0 +1.0 +5.2/D IntlRlEsttScIns GR 5.19 +.6 -.2 +3.1/C IntlSclCrEqInst FV 14.16 +2.5 +1.2 +7.3/A IntlSmCoInstl FQ 21.52 +2.0 +1.2 +9.9/B IntlSmCpGr FR 16.19 +1.4 +1.9 +11.0/B IntlSmCpValIns FA 22.95 +2.5 -.1 +8.6/B IntlSstnbtyCor1 FB 11.15 +1.9 +.9 +6.0/A IntlValIII FV 17.53 +2.8 +1.2 +5.3/A IntlValInstl FV 20.68 +2.7 +1.1 +5.1/A IntlVctrEqIns FA 13.70 +2.5 +1.0 +7.8/C ItmGovtFIIns GI 11.98 -1.0 -2.5 +.4/B ItmTExtnddQlIns TW 10.26 -1.4 -3.9 +1.6/E ItmTMnBdIns MI 10.00 +.1 -.6 +1.2/E JapaneseSmCoIns JS 29.87 +1.6 +2.5 +15.8/A LgCpIntlInstl FB 24.10 +2.3 +.9 +4.8/B OneYearFIInstl UB 10.25 ... +.3 +.7/D RlEsttSecInstl SR 33.30 +2.5 -5.1 +3.9/B STGovtInstl GS 10.40 -.4 -.9 +.2/B STMuniBdInstl MS 10.11 +.1 +.2 +.7/C ShTrmExQtyI CS 10.69 -.2 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.73 +2.6 +.5 +7.9/B SlvlyHdgGlFIIns IB 9.50 -.1 ... +.7/E TAUSCorEq2Instl MB 18.16 +2.6 +.4 +9.2/A TAWexUSCrEqIns FB 11.90 +1.4 +.4 +6.7/A TMdIntlVal FV 16.99 +2.6 +1.0 +5.0/A TMdUSEq LB 29.26 +2.9 +1.0 +10.2/A TMdUSMktwdVl LV 30.23 +1.7 -1.8 +8.3/B TMdUSMktwdVlII LV 28.17 +1.7 -1.8 +8.5/A TMdUSSmCp SB 44.79 +3.8 +1.8 +10.0/B TMdUSTrgtedVal SV 37.78 +3.6 +.8 +8.7/C TwYrGlbFIIns IB 9.89 ... +.1 +.6/E TwoYrFIInstl CS 9.91 ... +.1 +.6/C TwoYrGovtInstl GS 9.74 -.2 -.1 +.2/B USCorEq1Instl LB 22.94 +2.8 +.9 +10.0/B USCorEqIIInstl MB 21.58 +2.6 +.3 +9.1/A USLgCo LB 20.76 +2.7 +.5 +10.3/A USLgCpGrInstl LG 19.46 +2.4 +1.9 +11.0/C USLgCpValII LV 18.24 +1.5 -2.1 +9.2/A USLgCpValIII LV 26.33 +1.5 -2.1 +9.3/A USLgCpValInstl LV 38.12 +1.5 -2.1 +9.1/A USMicroCpInstl SB 22.63 +3.8 +2.8 +10.7/A USSmCpGrInstl SG 18.81 +3.0 +.9 +9.0/D USSmCpInstl SB 36.52 +3.9 +1.8 +9.8/B USSmCpValInstl SV 38.49 +4.4 +1.5 +7.8/C USSocialCorEq2 MB 16.15 +2.9 +.6 +9.4/A USSstnbtyCor1 LB 21.37 +2.8 +1.4 +10.1/A USTrgtedValIns SV 25.12 +4.1 +1.1 +8.4/C USTrgtedValR1 SV 25.11 +4.1 +1.0 +8.3/C USVectorEqInstl MV 19.24 +2.9 +.5 +8.6/B WlexUSGovFIIns IB 10.25 -.2 -.2 +2.9/A WlexUSTrgVlIns FA 15.20 +1.3 -.2 +8.4/B WlexUSVlPrtIns FV 13.07 +1.8 +.7 +5.7/ADFDentPremGrInv MG 31.47 +4.4 +8.4 +13.4/ADavenportCor LG 23.18 +2.4 ... +7.6/E EqOpps MG 17.52 +.7 -3.0 +3.5/E ValInc LV 16.69 -.3 -4.6 +6.5/CDavisApprecIncA m AL 40.12 +3.4 +1.0 +2.8/E ApprecIncY AL 40.31 +3.5 +1.1 +3.1/E FinclA m SF 52.13 +2.4 +.4 +10.6/B FinclC m SF 43.32 +2.3 +.1 +9.7/C NYVentureA m LB 34.59 +4.4 +1.0 +10.4/A NYVentureC m LB 31.33 +4.4 +.7 +9.6/B NYVentureY LB 35.37 +4.4 +1.1 +10.7/A OppA m LG 36.94 +3.3 -.2 +11.3/C OppC m LG 30.21 +3.2 -.5 +10.4/D RlEsttA m SR 38.33 +3.5 -3.2 +5.0/ADelaware InvCorpBdA m TW 5.60 -1.3 -3.9 +1.5/E CorpBdInstl TW 5.60 -1.3 -3.8 +1.8/D DiversIncA m CI 8.43 -1.2 -2.2 +1.2/C EmMktsA m EM 19.61 -.9 -2.8 +9.7/A ExtnddDrBdA m TW 6.23 -3.0 -7.0 +2.3/C ExtnddDrBdInstl TW 6.22 -2.9 -7.0 +2.5/B HYOppsA m HY 3.72 ... -1.5 +2.2/E IntlValEqA m FV 15.39 +1.1 -1.5 +4.0/B IntlValEqInstl FV 15.45 +1.0 -1.5 +4.3/B LtdTrmDvrsIncA m CS 8.30 -.5 -1.1 +1.0/B MnstHYMnBdA m SM 10.66 +.3 -.8 +2.6/A NtnlHYMnBdA m HM 10.97 +.5 +.2 +4.4/B REITA m SR 10.64 +3.3 -6.0 +1.0/E SelGrA m LG 39.18 +4.1 +3.7 +5.5/E SelGrInstl LG 42.67 +4.2 +3.8 +5.7/E SmCpValA m SV 66.02 +4.5 +.1 +10.4/A SmCpValC m SV 54.66 +4.4 -.1 +9.5/B SmidCpGrA m SG 23.60 +5.7 +7.7 +11.4/B TFArizonaA m SL 11.24 +.3 -.6 +2.5/A TFCaliforniaA m MC 11.98 +.3 -.9 +3.0/B TFColoradoA m SL 11.06 +.2 -.7 +2.8/A TFIdahoA m SL 11.21 +.3 -.8 +2.2/B TFMnnstA m SM 12.16 +.2 -.9 +2.1/B TFMnnstIntrmA m SM 10.84 +.2 -.9 +1.8/C TFPnsylvnA m MP 7.95 +.3 -.7 +2.6/B TFUSAA m ML 11.44 +.3 -.7 +2.7/C TFUSAIntermA m MI 11.75 +.3 -.7 +1.9/C USGrA m LG 24.37 +3.8 +2.9 +7.5/E USGrInstl LG 26.58 +3.8 +2.9 +7.7/E ValInstl LV 21.49 +2.0 +.5 +8.1/B WlthBldrA m MA 14.22 +.6 -2.6 +3.3/EDeutscheCATxFrIncA m MC 7.41 +.2 -1.1 +2.1/E CATxFrIncS MC 7.40 +.4 -.9 +2.4/D CROCIEqDivA m LV 55.25 -1.3 -3.5 +7.3/C CROCIEqDivC m LV 55.06 -1.3 -3.7 +6.5/C CROCIIntlA m FB 48.37 +.1 -.4 +1.1/E CROCIIntlC m FB 48.00 ... -.7 +.4/E CROCIIntlS FB 48.58 +.1 -.3 +1.3/E CmnctnsA m SC 25.73 -.2 -4.2 +3.1/C CorEqA m LB 27.65 +3.9 +1.4 +10.2/A CorEqS LB 27.94 +4.0 +1.5 +10.5/A CptlGrA m LG 80.84 +5.4 +4.9 +11.4/C CptlGrS LG 81.66 +5.4 +5.0 +11.7/C EAFEEqIdxInstl FB 6.59 +2.2 +.6 +4.3/C EmMktFixIncS EB 8.98 -4.1 -5.2 +1.3/E EmMktsEqS EM 20.54 -.4 -.5 +6.3/B Eq500IdxInstl LB 221.10 +2.7 +.5 +10.1/A Eq500IdxS LB 218.15 +2.7 +.5 +10.0/A GNMAS GI 13.36 -.5 -1.1 +.5/A GlbHiIncInstl HY 6.70 +.3 -.6 +4.7/A GlbIncBldrA m IH 9.31 +1.0 -2.0 +4.7/B GlbSmCpA m SW 37.22 +3.0 +.6 +4.7/E GlbSmCpS SW 39.38 +3.0 +.6 +5.0/E HiCoGlBdS IB 9.00 -2.0 -2.5 +2.1/B HiIncA m HY 4.65 +.2 -.6 +3.9/B HiIncC m HY 4.66 +.4 -.9 +3.1/D HlthWllnssS SH 37.30 +2.1 -.8 +1.1/C IntlGrS FG 34.95 +3.1 -.5 +5.1/D IntrmTxAmtFrS MI 11.57 +.1 -.9 +1.6/D LgCpFocGrS LG 46.61 +4.9 +3.7 +11.2/C LtnAmrcEqS LS 24.90 -5.0 -3.6 +4.1/A MATxFrS MT 14.05 +.2 -1.2 +2.2/B MgdMuniBdA m ML 8.96 +.3 -1.2 +2.3/D MgdMuniBdS ML 8.97 +.3 -1.3 +2.5/D MltAstGlbAllcS IH 16.00 +1.3 -.9 +2.7/D MltsecIncA m MU 4.49 -1.0 -2.0 +1.8/D NYTxFrIncA m MY 10.44 +.1 -1.3 +2.1/D NYTxFrIncS MY 10.44 +.3 -1.2 +2.4/C RlEsttSecA m SR 19.64 +3.4 -3.3 +4.2/B SP500IdxS LB 30.60 +2.7 +.5 +10.0/B SciandTechA m ST 23.77 +7.4 +10.9 +17.6/D ShrtDurS CS 8.58 ... -.1 +1.2/B ShrtTrmMnBdIns MS 9.99 +.2 +.2 +.8/B SmCpCorS SB 31.85 +4.7 +2.3 +10.4/B StratHYTxFrA m HM 12.04 +.4 -.9 +3.1/D StratHYTxFrS HM 12.05 +.4 -.8 +3.3/D TotRetBdA m CI 10.41 -1.3 -2.7 +1.3/B TotRetBdS CI 10.41 -1.3 -2.6 +1.6/B USBdIdxInstl CI 9.16 -.8 -2.3 +1.0/C WldDivS WS 30.83 +1.7 +1.0 +3.3/E Diamond HillAllCpSelI LB 16.02 +1.6 -.6 +6.1/E CorpCrdtA m HY 11.20 +.2 +.7 +5.7/A CorpCrdtI HY 11.17 +.3 +.9 +6.0/A LgCpA m LV 25.32 +.5 -4.3 +8.0/B LgCpC m LV 23.94 +.4 -4.5 +7.2/C LgCpI LV 25.51 +.5 -4.2 +8.3/A LgCpY LV 25.54 +.5 -4.1 +8.4/A LngShrtA m LO 25.16 +.4 -2.3 +3.2/C LngShrtC m LO 22.44 +.3 -2.6 +2.4/D LngShrtI LO 25.79 +.4 -2.3 +3.4/C SmCpA m SV 35.60 +1.6 -.1 +5.8/E SmCpI SV 36.17 +1.7 +.1 +6.1/D SmCpY SV 36.20 +1.7 +.1 +6.2/D SmMidCpI MV 22.70 +2.7 +1.1 +7.5/BDodge & CoxBal MA 103.93 +1.0 -1.3 +7.2/A GlbStk WS 13.58 +1.4 -2.0 +6.9/C Inc CI 13.43 -.7 -1.5 +2.2/A IntlStk FB 45.89 +1.8 -.9 +2.9/E Stk LV 198.83 +2.2 -.9 +9.9/ADominionImpactBdInv m CI 10.91 -.7 -2.3 +1.4/B ImpactEqInstl d LB 23.17 +.5 -1.5 +5.0/E ImpactEqInv m LB 23.17 +.5 -1.6 +4.6/E ImpactIntlEqInv m FV 8.94 +1.1 +.1 +5.6/ADoubleLineCorFII CI 10.70 -.7 -1.4 +2.1 CorFIN b CI 10.69 -.7 -1.5 +1.8 EmMktsFII EB 10.33 -.8 -2.3 +4.1 EmMktsFIN b EB 10.33 -.8 -2.4 +3.8 FltngRtI d BL 9.94 +.3 +1.6 +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 +1.6 MltAsstGrA m TV 9.45 +1.5 -.6 +5.6 MltAsstGrI d TV 9.49 +1.5 -.5 +5.8 TtlRetBdI CI 10.40 -.4 -.9 +2.0 TtlRetBdN b CI 10.40 -.4 -.9 +1.8DreyfusAMTFMnBdA f MI 13.82 +.4 -1.0 +2.5/B AMTFMnBdZ MI 13.83 +.4 -.9 +2.7/A ActvMidCpA f MB 60.66 +1.7 -1.4 +6.3/C ActvMidCpI MB 60.83 +1.7 -1.3 +6.6/C Apprec,IncInv LB 34.87 +1.5 -1.2 +8.2/C BalOppA f MA 22.80 +2.0 ... +5.9/B BdMktIdxInv b CI 9.97 -1.0 -2.5 +.7/D BstnCoSmCpValI SB 22.99 +4.7 +2.7 +10.4/B BstnCoSmMdCpGrI MG 22.01 +6.0 +11.7 +13.0/A CAAMTFMnBdA f MF 14.75 +.3 -.9 +2.3/B CAAMTFMnBdZ MF 14.75 +.4 -.8 +2.6/B ConnecticutA f SI 11.41 +.3 -1.3 +1.5/C CorEqA m LB 17.58 +1.6 -1.4 +7.9/D DiscpStk b LB 36.89 +2.9 +1.1 +10.1/A DynTtlRetA f AM 15.53 +2.2 -1.7 -.3/C DynTtlRetC m AM 14.42 +2.1 -2.0 -1.1/D DynTtlRetI AM 15.95 +2.2 -1.7 -.1/C EmMktsA m EM 10.84 -1.5 -3.4 +3.4/D GrandInc LG 21.66 +4.1 +2.3 +9.4/D HYA m HY 6.14 +.3 -.6 +3.4/C HYI HY 6.14 +.2 -.5 +3.6/C HYMuniBdZ b HM 12.30 +.9 +.8 +6.0/A InCorpd LG 11.63 +3.9 +1.7 +9.0/E InsSP500StkIdxI LB 53.51 +2.7 +.5 +10.1/A IntlBdA f IB 15.75 -4.2 -.1 +2.2/B IntlStkI FG 18.63 +1.0 -.3 +6.2/C IntlStkIdxInv FB 18.04 +1.9 +.6 +4.1/C IntrmMnBd MI 13.37 +.4 -1.0 +2.1/B IntrmTrmIncA f CI 12.88 -1.4 -2.7 +.4/E IntrmTrmIncI CI 12.88 -1.4 -2.6 +.7/D MassachusettsZ MT 11.33 +.2 -1.3 +1.8/B MidCpIdxInvs MB 37.57 +3.3 +1.0 +9.2/A MnBd MI 11.56 +.4 -.9 +2.6/A MnBdOppA f MI 12.68 +.3 -.9 +2.5/B MnBdOppZ MI 12.68 +.3 -.9 +2.5/A NJMnBd,IncA f MJ 12.72 +.2 -.5 +2.8/C NYAMTFMnBdA f MN 14.58 +.2 -1.4 +2.2/B NYTxExBd MN 14.54 +.3 -1.0 +2.5/B NatrlResA f SN 33.13 +6.4 +3.4 +3.6/B OppcMidCpValA f MB 33.65 +4.0 +.7 +5.7/D OppcSmCpInv SG 38.49 +7.2 +4.8 +12.2/B PennsylvaniaA f MP 15.92 +.2 -1.0 +2.9/A RsrchGr,IncZ LG 16.25 +5.2 +5.1 +10.5/D SP500Idx LB 54.24 +2.6 +.4 +9.8/B ShrtIntermMnBdD b MS 12.75 ... -.1 +.4/D ShrtTrmIncD CS 10.13 -.6 -.9 +.2/E SmCpStkIdxInvs SB 32.89 +4.4 +4.4 +12.0/A StandishGlbFII IB 21.24 -1.3 -.6 +1.6/C StratValA f LV 39.71 +2.6 -.9 +8.4/A StratValI LV 39.81 +2.6 -.9 +8.7/A StructMidCpA f MB 30.59 +1.6 -2.6 +6.8/C StructMidCpI MB 31.26 +1.6 -2.5 +7.1/C SustUSEqZ LB 11.14 +.4 -1.7 +5.4/E T/STtlRetBdI MI 22.58 +.3 -.9 +2.1/B TechGrA f ST 54.51 +7.3 +11.3 +18.6/C TxMgdGrA m LB 28.68 +1.1 -2.1 +7.2/D USMortgZ b GI 14.47 -.7 -1.5 +.2/C UltraShrtIncZ UB 10.07 +.1 +.5 +.2/E WldwideGrA f WS 52.40 +1.3 -1.9 +7.5/BDriehausActvInc XS 9.87 +.5 +1.5 +1.6/C EmMktsGrInv d EM 38.72 -2.5 -2.3 +6.8/B sEvnDrv AM 10.79 +1.0 ... +1.7/BDupreeMtKntckyTFInc SI 7.60 +.3 -1.0 +2.0/A MtKntckyTFSM SS 5.20 +.2 -.9 +.7/C MtNrthCrlnTFInc SI 11.34 +.1 -1.3 +2.1/A MtTnnssTFInc SI 11.24 +.1 -1.1 +1.9/AEPEmMktsSmCoA m EM 13.08 -4.3 -6.4 +4.4/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.4 -.3 +2.7/C AmtFreeMuniIncI ML 9.77 +.5 -.2 +3.0/B AtlntCptSMIDCA m MG 31.30 +3.7 +2.6 +13.5/A AtlntCptSMIDCI MG 34.52 +3.8 +2.7 +13.8/A BalA m MA 9.04 +1.5 -.4 +5.3/C BalC m MA 9.07 +1.5 -.6 +4.5/D CAMnOpA m MF 10.24 +.5 -.5 +2.9/A CnctctMnIncA m SL 9.93 +.3 -.6 +2.1/B DivBldrA m LB 14.26 +1.8 -1.4 +7.6/D DivBldrC m LB 14.33 +1.7 -1.6 +6.7/E DivBldrI LB 14.25 +1.8 -1.3 +7.8/D FltngRtA m BL 9.36 +.3 +2.0 +4.0/A FltngRtAdv b BL 9.05 +.3 +2.0 +4.0/A FltngRtAdvtgA m BL 10.96 +.4 +2.2 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.5 +2.3 +4.7/A FltngRtAdvtgC m BL 10.94 +.4 +2.0 +4.2/A FltngRtC m BL 9.04 +.3 +1.8 +3.2/C FltngRtHiIncA m BL 9.44 +.3 +1.7 +4.0/A FltngRtHiIncAdv b BL 8.88 +.3 +1.7 +4.1/A FltngRtHiIncC m BL 8.86 +.3 +1.4 +3.3/C FltngRtHiIncI BL 8.88 +.4 +1.8 +4.3/A FltngRtInstl BL 9.06 +.5 +2.1 +4.3/A FltngRtMuniIncA m MS 9.84 +.2 +.6 +.6/D GlbIncBldrA m IH 9.04 +1.1 -.3 +5.0/A GlbIncBldrC m IH 8.94 +.9 -.6 +4.2/B GlbMcrAbRtA m NT 8.97 -1.4 -.7 +2.3/C GlbMcrAbRtI NT 8.96 -1.3 -.5 +2.7/B GovtOppsA m GS 6.16 ... -.2 +.4/A GovtOppsC m GS 6.15 -.1 -.4 -.3/D GrA m LG 28.40 +5.2 +6.6 +11.2/C GreaterChinaGrA m CH 25.65 +.9 +1.2 +8.4/B GreaterIndiaA m EI 34.49 -1.4 -6.4 +9.7/C HYMuniIncA m HM 8.82 +.3 -.7 +4.2/C HYMuniIncC m HM 8.16 +.3 -1.0 +3.4/D HiIncOppsA m HY 4.43 +.2 -.4 +4.3/B HiIncOppsC m HY 4.43 +.2 -.6 +3.5/C IncofBostonA m HY 5.61 +.1 -.5 +3.9/B IncofBostonC m HY 5.62 +.1 -.8 +3.1/D IncofBostonI HY 5.61 +.1 -.4 +4.2/B LgCpValA m LV 19.13 +1.5 -1.7 +5.7/D LgCpValC m LV 19.13 +1.4 -2.0 +4.9/E LgCpValI LV 19.21 +1.5 -1.6 +6.0/D LgCpValR b LV 19.07 +1.4 -1.8 +5.4/D MAMnIncA m MT 8.70 +.3 -1.0 +2.1/B MltStratAbsRetA m NT 8.61 -.2 ... +1.3 MnstMnIncA m SM 9.25 +.2 -1.3 +1.7/D NYMuniIncA m MY 9.91 +.3 -1.0 +2.6/B NYMuniIncC m MY 9.91 +.2 -1.2 +1.8/D NrthCrlnMnIncA m SL 8.82 +.3 -.8 +1.9/C NtnlLtdMtMnIncA m MI 9.70 +.1 -.6 +1.5/D NtnlLtdMtMnIncC m MI 9.10 +.1 -.8 +.7/E NtnlMnIncA m ML 9.72 +.6 -.1 +3.5/A NtnlMnIncC m ML 9.72 +.6 -.3 +2.7/C NtnlMnIncI ML 9.72 +.6 ... +3.7/A NwJrsyMnIncA m MJ 9.03 +.3 -.5 +2.6/C OhioMuniIncA m MO 8.80 +.5 -1.0 +2.4/B OregonMuniIncA m SL 8.43 +.4 +.2 +2.5/A PnsylvnMnIncA m MP 8.49 +.3 -.2 +2.1/D ShrtDrGovtIncA m GS 8.25 +.3 +1.1 +1.4/A ShrtDrGovtIncC m GS 8.26 +.3 +.8 +.8/A ShrtDrStratIncA m NT 7.40 -.5 +.6 +2.5/B ShrtDrStratIncC m NT 6.98 -.6 +.4 +1.7/D SthCrlnMnIncA m SL 9.04 +.4 -.1 +2.3/B TABSShTrmMnBdA m MS 10.24 +.1 -.9 +.6/C TABSShTrmMnBdI MS 10.24 +.1 -.8 +.8/B TxMgdEqAstAlcA m XM 20.47 +3.1 +1.6 +8.2/A TxMgdEqAstAlcC m XM 19.01 +3.1 +1.3 +7.4/B TxMgdGlbDivIncA m WS 12.63 +1.7 -.2 +5.7/D TxMgdGlbDivIncC m WS 12.59 +1.7 -.6 +4.9/D TxMgdGr10 LG 1157.87 +3.4 +1.3 +10.3/D TxMgdGr11A m LG 51.91 +3.3 +1.2 +10.0/D TxMgdGr11C m LG 46.52 +3.3 +.9 +9.1/E TxMgdGr12A m LB 23.32 +3.3 +1.1 +9.8/B TxMgdGr12C m LB 22.65 +3.3 +.8 +9.0/C TxMgdMltCpGrA m LG 29.40 +6.3 +9.4 +11.5/C TxMgdSmCpA m SG 26.46 +4.5 +4.5 +9.6/D TxMgdValA m LV 26.28 +2.5 -.6 +7.2/C TxMgdValC m LV 25.21 +2.4 -.9 +6.4/C TxMgdValI LV 26.17 +2.5 -.5 +7.5/B VrgnMnIncA m SL 7.69 +.3 -.4 +2.1/B WldwideHlthSciA m SH 10.24 +1.7 -.6 -.8/D WldwideHlthSciC m SH 10.32 +1.6 -.9 -1.6/DEdgar LomaxVal LV 14.34 +1.3 -3.5 +8.1/BEdgewoodGrInstl LG 32.41 +5.4 +9.6 +17.5/AElfunDivers MA 18.48 +1.0 -.6 +4.7/D Inc CI 11.04 -1.1 -2.6 +1.3/B IntlEq FG 22.75 +2.2 +.3 +3.1/E Trusts LG 61.74 +3.0 +2.3 +10.1/D TxExInc ML 11.29 +.2 -.8 +2.5/CEmeraldBnkngFinA m SF 47.46 +3.7 +4.5 +18.9/A GrA m SG 27.16 +6.6 +2.7 +10.6/CEuroPacGoldA m SP 9.07 +7.7 +2.1 +13.2/A IntlDivIncA m FV 8.05 -2.5 -4.2 -3.5/E IntlValA m FV 7.40 -1.9 -5.5 -3.4/EEvermoreGlbValInstl d SW 15.95 +5.2 +4.9 +13.0/AFAMEqIncInv MB 30.33 +3.6 +.9 +10.6/A ValInv MG 73.12 +2.6 -.5 +8.8/CFDPBKCptlApprInvA m LG 16.81 +5.9 +10.1 +11.0 BKInstlInvA m FB 13.65 +1.0 -2.8 +3.3 BRCorAlpBdInvA m MU 9.86 -.8 -2.7 +.5FMICommonStk MB 26.49 +1.1 -.3 +7.7/B LgCp LB 21.31 +1.2 -.9 +7.8/DFPACptl MV 34.44 +3.5 +.3 -1.2/E Crescent d MA 34.58 +1.4 -.3 +5.2/C NewInc CS 9.93 +.1 +.6 +1.7/A Paramount WS 22.61 +1.8 +1.8 +7.9/B USVal LB 9.92 +3.1 +.1 +.2/EFairholme FundsFcdInc HY 10.75 +3.8 -1.2 +5.5/A Fund d LV 18.08 +.2 -10.2 -3.2/EFederatedAdjstblRtScIns GS 9.63 ... +.4 +.3/B BdA f TW 8.92 -.9 -2.8 +2.7/B BdC m TW 8.97 -1.1 -3.2 +1.8/D BdF f TW 8.99 -1.0 -2.9 +2.6/B BdInstl TW 8.92 -.9 -2.8 +2.9/B CloverSmValA f SV 25.68 +4.3 -1.0 +7.9/C CloverSmValIns SV 25.77 +4.4 -.9 +8.2/C CptlIncA f CA 7.95 +.6 -.9 +2.7/D CptlIncB m CA 7.96 +.5 -1.3 +1.9/E CptlIncC m CA 7.95 +.5 -1.2 +1.9/E CptlIncF f CA 7.94 +.6 -.9 +2.7/D CptlIncInstl CA 7.96 +.6 -.9 +2.9/D EqInc,IncA f LV 25.38 +2.8 +.8 +5.8/D EqInc,IncC m LV 25.32 +2.7 +.5 +5.0/E EqInc,IncF m LV 25.39 +2.7 +.6 +5.6/D EqInc,IncInstl LV 25.37 +2.8 +.8 +6.1/D FltngRStrIncA m BL 9.94 +.3 +1.2 +3.3/C FltngRStrIncIns BL 9.94 +.4 +1.3 +3.7/B GlbAllcA f IH 20.04 +1.1 -.3 +3.3/C GlbAllcC m IH 19.47 +1.0 -.6 +2.5/D GlbAllcInstl IH 20.16 +1.2 -.2 +3.6/C GvtIncIns GI 9.83 -.6 -1.8 +.4/B GvtIncSecIncF f GI 8.50 -.8 -2.0 +.2/C GvtUltShrDrIns UB 9.88 +.2 +.5 +.6/D GvtUltShrDrSvc UB 9.88 +.2 +.5 +.5/E HYTrustSvc d HY 6.69 ... -1.2 +4.0/B HiIncBdA f HY 7.39 ... -.9 +4.1/B HiIncBdC m HY 7.37 ... -1.2 +3.3/D InsHYBdIns d HY 9.73 +.2 -.7 +4.8/A IntermCorpBdIns TW 8.92 -.6 -1.7 +1.6/E IntermMuniSvc MI 9.90 +.3 -1.0 +2.0/B IntlLeadersA f FB 38.44 +3.1 +2.8 +4.1/C IntlLeadersC m FB 35.66 +3.0 +2.5 +3.3/D IntlLeadersIns FB 38.50 +3.1 +2.9 +4.4/C IntlSmMidCoA m FR 39.85 +.1 -.4 +4.8/E IntlStrVlDvA f FV 3.52 -1.1 -5.2 -.9/E IntlStrVlDvC m FV 3.49 -1.2 -5.5 -1.7/E IntlStrVlDvIns FV 3.53 -.8 -4.8 -.7/E KaufLCA f LG 25.20 +4.9 +7.4 +9.1/E KaufLCC m LG 23.26 +4.8 +7.0 +8.3/E KaufLCIns LG 25.79 +4.9 +7.5 +9.4/D KaufLCR b LG 24.10 +4.8 +7.2 +8.7/E KaufmannA m MG 6.26 +5.4 +12.0 +12.5/A KaufmannB m MG 5.20 +5.5 +11.8 +12.0/A KaufmannC m MG 5.18 +5.3 +11.6 +11.9/A KaufmannR m MG 6.27 +5.2 +12.0 +12.5/A KaufmannSmCpA m SG 35.94 +6.0 +11.7 +15.8/A KaufmannSmCpC m SG 31.07 +5.9 +11.5 +15.1/A KaufmannSmCpR b SG 36.09 +6.0 +11.7 +15.8/A MDTAllCpCorIns LV 28.75 +2.3 +3.6 +9.5/A MDTBalA f MA 18.93 +1.5 +1.6 +5.3/C MDTLgCpGrA f LB 19.37 +3.9 +6.5 +9.5/B MDTLgCpValInstl LV 27.79 +.5 -1.0 +6.6/C MDTLgCpValSvc LV 27.80 +.5 -1.1 +6.4/D MDTMidCpGrA f MB 41.90 +2.6 +6.2 +9.9/A MDTSmCpCorInstl SB 20.81 +4.8 +4.0 +15.1/A MDTSmCpGrA f SG 24.26 +4.7 +7.1 +15.5/A MDTSmCpGrInstl SG 25.22 +4.7 +7.2 +15.8/A MIIntrmMnA f SI 10.92 +.2 -1.1 +1.3/D MaxCpIdxInstl LB 12.85 +2.6 +.3 +10.1/A MaxCpIdxvc b LB 12.71 +2.6 +.3 +9.8/B MidCpIdxSvc MB 24.83 +3.3 +1.1 +9.2/A MnHYAdvtgA f HM 8.84 +.3 -.2 +3.9/C MnHYAdvtgC m HM 8.84 +.3 -.4 +3.1/D MnHYAdvtgF f HM 8.84 +.3 -.2 +3.9/C MnStkAdvtgA f CA 13.53 +1.3 -.1 +5.3/A MnStkAdvtgAC m CA 13.52 +1.2 -.3 +4.5/B MnStkAdvtgAF f CA 13.53 +1.3 -.1 +5.3/A MnStkAdvtgAIns CA 13.53 +1.3 ... +5.5/A MnUltraShrtA m MS 9.99 +.2 +.3 +.3/E MnUltraShrtIns MS 9.99 +.2 +.5 +.8/B MortgInstl CI 9.30 -.5 -1.6 +1.1/C MuniBdA f ML 10.32 +.1 -1.1 +2.3/D OhioMuniIncA f MO 10.96 +.1 -1.0 +2.1/B OhioMuniIncF m MO 10.97 +.1 -.9 +2.0/B PEMnIncA f MP 10.73 +.2 -.7 +2.4/C PrudentBearA f BM 15.21 -3.2 -2.6 -10.2/A PrudentBearIns BM 15.56 -3.3 -2.4 -9.9/A ShIntTtRtBdIns CS 10.12 -.3 -.7 +1.0/B ShrtIntrmDrMnA m MS 10.20 +.1 ... +.4/D ShrtIntrmDrMnIn MS 10.19 +.1 +.1 +.9/B ShrtTrmIncA m CS 8.44 ... -.1 +.5/D ShrtTrmIncInstl CS 8.44 +.1 +.3 +1.1/B ShrtTrmIncY CS 8.44 +.1 +.2 +1.3/B StratIncA f MU 8.78 -1.0 -2.0 +2.6/C StratIncC m MU 8.78 -.9 -2.2 +1.9/D StratIncF f MU 8.73 -1.0 -2.0 +2.7/C StratValDivA f LV 5.60 -1.9 -7.6 +5.3/E StratValDivC m LV 5.61 -2.0 -7.8 +4.5/E StratValDivIns LV 5.63 -1.9 -7.5 +5.5/D StrtgcIncIS MU 8.73 -.9 -1.9 +2.9/B TtlRetBdA m CI 10.54 -.9 -2.4 +1.3/B TtlRetBdC m CI 10.54 -.9 -2.5 +.8/D TtlRetBdInstl CI 10.55 -.7 -2.1 +1.9/A TtlRetBdSvc b CI 10.55 -.8 -2.2 +1.6/B TtlRetGovtBdIns GI 10.48 -.6 -1.8 +.6/A TtlRetGovtBdSvc b GI 10.48 -.6 -1.9 +.3/B USGvtSc13YrsIns GS 10.15 -.1 -.4 .../D USGvtSc13YrsY GS 10.15 -.1 -.3 +.1/C USGvtSc25YrIns GS 10.56 -.6 -1.3 -.3/E UltraShrtBdA m UB 9.09 +.1 +.3 +.7/D UltraShrtBdIns UB 9.09 +.2 +.5 +1.3/B forUSGovtSecA f GI 7.14 -.8 -2.0 +.3/BFidelity1000ValueIdx LV 12.36 +1.4 -2.6 +7.1/C 100Index LB 17.34 +2.7 -.1 +10.5/A 500IdxIns LB 93.46 +2.7 +.5 +10.3/A 500IdxInsPrm LB 93.45 +2.7 +.5 +10.3/A 500IdxInv LB 93.44 +2.7 +.5 +10.3/A 500IndexPrm LB 93.45 +2.7 +.5 +10.3/A AllSectorEq LG 12.38 +2.7 +1.6 +9.5/D ArizonaMuniInc SL 11.81 +.3 -1.3 +2.4/A AsstMgr20% XY 13.27 +.1 -.7 +2.8/B AsstMgr30% XY 10.98 +.3 -.5 +3.7/A AsstMgr40% CA 11.63 +.6 -.3 +4.4/B AsstMgr50% CA 18.22 +.9 -.1 +5.1/A AsstMgr60% MA 12.59 +1.3 +.2 +5.9/B AsstMgr70% MA 22.55 +1.6 +.7 +6.6/A AsstMgr85% AL 19.76 +2.1 +1.2 +7.7/A BCGrowth LG 14.88 +5.9 +7.5 +14.1/A BCGrowth LG 94.16 +5.8 +7.3 +14.0/A BCGrowthK LG 94.30 +5.9 +7.3 +14.1/A Balanced MA 23.90 +1.7 +1.1 +6.9/A BalancedK MA 23.90 +1.7 +1.1 +7.0/A BlueChipVal LV 19.03 +.7 -2.9 +5.4/D CALtdTrmTFBd SS 10.46 ... -.4 +.9/B CAMuniInc MC 12.67 +.3 -1.2 +2.5/D Canada MQ 52.27 +2.1 -4.4 +1.7/C Cap&Inc HY 10.16 +.9 -.1 +5.2/A ChinaRegion CH 36.94 +2.1 +2.7 +4.9/D CmdtyStrat BB 5.58 +3.5 +2.6 -4.7/E CnncticutMunInc SL 11.17 +.3 -1.0 +2.0/C CnsrvIncMnBd MS 10.00 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/C Contrafund LG 128.69 +5.1 +6.7 +13.8/A ContrafundK LG 128.65 +5.1 +6.7 +13.9/A ConvertibleSecs CV 28.30 +2.9 +2.0 +2.1/E CorpBd TW 11.17 -1.2 -3.2 +2.4/B CptlApprec LG 37.23 +5.1 +5.8 +9.3/D CptlApprecK LG 37.31 +5.2 +5.8 +9.5/D DisciplinedEq LB 38.27 +1.6 -1.3 +7.1/D DisciplinedEqK LB 38.22 +1.6 -1.3 +7.2/D DivGro LB 31.88 -.2 -2.9 +6.5/E DivGroK LB 31.85 -.2 -2.8 +6.7/E DiversIntl FG 39.72 +1.6 -.7 +4.0/E DiversIntlK FG 39.66 +1.7 -.7 +4.2/E EmMkts EM 21.05 -2.2 -1.7 +7.6/A EmMkts EM 32.05 -1.2 -2.1 +8.8/A EmMktsDbt EB 9.73 -3.3 -3.4 +5.8/A EmMktsDiscovery EM 15.32 -3.6 -.3 +8.5/A EmMktsIdxPrm EM 11.31 -1.0 -.9 +5.2/C EmMktsK EM 32.08 -1.2 -2.1 +9.0/A EmergEMEA EM 10.05 -4.9 -2.9 +6.3/B EmergingAsia PJ 44.28 +.7 -1.7 +7.4/C EqDividendInc LV 26.63 +.5 -3.6 +6.7/C EqDividendIncK LV 26.63 +.5 -3.6 +6.8/C EqIncome LV 56.73 +1.3 -4.0 +6.1/D EqIncomeK LV 56.70 +1.4 -3.9 +6.2/D Europe ES 41.76 +.6 -1.3 +3.6/C ExMktIdxInPr MB 63.76 +4.0 +2.9 +9.2/A ExMktIdxInv MB 63.78 +4.0 +2.9 +9.2/A ExMktIdxPr MB 63.78 +4.0 +2.9 +9.2/A ExprtMltntnl LB 21.48 -.1 -3.3 +7.2/D ExprtMltntnlK LB 21.44 ... -3.2 +7.4/D Fidelity LG 46.59 +3.0 +3.0 +9.6/D FidelityK LG 46.59 +3.0 +3.1 +9.7/D FltngRtHiInc BL 9.51 +.5 +1.9 +3.5/B FltngRtHiInc BL 9.64 +.4 +1.6 +3.6/B FocedHiInc HY 8.45 -.1 -1.5 +3.4/D FocusedStock LG 24.48 +5.7 +8.1 +12.6/B FourinOneIdx AL 44.46 +2.1 +.5 +7.4/A Frdm 2005 TA 12.51 +.4 -.4 +4.0/B Frdm 2010 TA 16.01 +.6 -.3 +4.7/A Frdm 2015 TD 13.36 +.8 -.1 +5.4/A Frdm 2020 TE 16.57 +1.0 ... +5.8/A Frdm 2025 TG 14.42 +1.2 +.1 +6.2/A Frdm 2030 TH 18.12 +1.5 +.3 +7.1/A Frdm 2035 TI 15.34 +1.9 +.7 +7.9/A Frdm 2040 TJ 10.77 +1.9 +.7 +8.0/A Frdm 2045 TK 12.21 +1.9 +.7 +8.0/A Frdm 2050 TN 12.27 +1.9 +.7 +7.9/A Frdm 2055 TL 13.83 +1.9 +.7 +8.0/A Frdm Inc RI 11.53 +.1 -.7 +3.3/B FrdmIdx2055Inv TL 15.17 +2.1 +.4 +7.5/B GNMA GI 11.09 -.6 -1.7 +.6/A GlbCmdtyStk SN 13.55 +5.0 +2.8 +2.9/B GlbHiInc HY 9.55 -.9 -1.2 +4.7/A GlbexUSIdxIns FB 13.54 +1.3 ... +4.6/B GlbexUSIdxInsPr FB 13.54 +1.3 ... +4.6/B GlbexUSIdxPr FB 13.53 +1.3 -.1 +4.6/B GlobalEqIncome WS 14.06 +1.1 -2.8 +5.7/D GlobalexUSIdx FB 13.25 +1.4 +.1 +4.6/B GovernmentInc GI 9.93 -.7 -2.1 +.3/B GrDiscv LG 34.80 +5.2 +6.9 +13.9/A GrDiscvK LG 34.83 +5.2 +6.9 +14.1/A GrStrategies MG 42.18 +2.3 +2.6 +7.2/D GrStrategiesK MG 42.49 +2.3 +2.6 +7.4/D GroCo LG 18.11 +6.0 +8.9 +17.0/A GroCo LG 193.78 +6.0 +8.5 +16.6/A GroCoK LG 193.80 +6.0 +8.5 +16.7/A Growth&Inc LB 37.17 +2.4 -1.6 +7.7/D Growth&IncK LB 37.14 +2.4 -1.5 +7.8/D HighIncome HY 8.82 +.3 +.2 +4.9/A Independence LG 38.67 +3.5 +3.7 +6.6/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 56

IndependenceK LG 38.69 +3.4 +3.7 +6.7/E InfPrtBd IP 11.79 -.3 -1.3 +.9/C InfPrtBdIdxPrm IP 9.71 -.4 -1.2 +1.2/B In-ProtBondA m IP 11.63 -.3 -1.4 +.6/D In-ProtBondI IP 11.75 -.3 -1.4 +.8/C IntermediateBd CI 10.54 -.6 -1.6 +.9/D InternationalVa FV 9.02 +1.7 -.4 +2.4/D IntlCptlApprec FG 21.10 +1.2 +.2 +8.2/A IntlDiscv FG 45.51 +1.7 -.3 +5.4/C IntlEnhIdx FV 10.27 +2.4 +1.3 +6.2/A IntlGr FG 16.21 +1.7 +.4 +6.0/C IntlGr FG 13.69 +1.6 ... +5.7/C IntlIdxInstl FB 43.47 +2.1 +.8 +4.7/B IntlIdxInstlPrm FB 43.47 +2.1 +.8 +4.7/B IntlIdxInv FB 43.46 +2.0 +.7 +4.5/C IntlIdxPremium FB 43.46 +2.0 +.7 +4.6/B IntlRlEstt GR 11.83 +1.2 +1.5 +5.9/A IntlSmCp FQ 30.04 +.5 +.5 +11.2/A IntlSmCp FR 18.74 +.8 +4.3 +10.3/B IntlSmCpOpps FR 20.14 +.4 +4.1 +11.2/B IntlVal FV 10.69 +1.8 ... +2.7/D IntrmGovtInc GI 10.20 -.5 -1.3 +.1/C IntrmMuniInc MI 10.20 +.2 -.9 +1.9/C IntrmTrBdIdPrm GI 10.30 -1.1 -2.7 +.2/C InvmGradeBd CI 10.91 -.8 -2.1 +1.8/A InvmGradeBd CI 7.68 -.9 -2.3 +1.4/B Japan JS 15.79 +1.2 +2.2 +9.0/C JapanSmlrCo JS 19.22 +.2 +1.4 +14.9/A LTTrsBdIdxPrm GL 12.42 -1.7 -5.5 +1.3/B LargeCapStock LB 33.23 +2.8 -.7 +8.1/D LatinAmerica LS 24.41 -8.8 -.3 +2.7/D LgCpCorEnhIdx LB 14.83 +2.5 +1.2 +9.6/B LgCpGrEnhIdx LG 19.46 +3.5 +2.8 +11.5/C LgCpValEnhIdx LV 12.94 +.9 -2.0 +7.8/B LimitedTermGov GS 9.74 -.4 -.9 .../C LowPrStk MV 54.57 +1.6 +.1 +7.5/B LowPrStkK MV 54.54 +1.6 +.1 +7.6/B LtdTrmMuniInc MS 10.42 +.1 -.3 +.8/B LvrgdCoStk MB 33.93 +4.0 +1.4 +5.1/D LvrgdCoStkK MB 34.01 +4.0 +1.4 +5.3/D MAMunicipalInc MT 11.94 +.1 -1.3 +2.4/A Magellan LG 108.21 +3.6 +3.5 +10.9/C MagellanK LG 108.07 +3.6 +3.5 +11.0/C MegaCapStock LB 17.24 +2.4 -1.1 +7.9/D MichiganMuniInc SL 11.95 +.3 -1.2 +2.4/A MidCapIdxIns MB 21.07 +2.5 +.4 +8.2/B MidCapIdxPrm MB 21.07 +2.5 +.4 +8.2/B MidCapStock MG 39.05 +3.1 +2.2 +8.6/C MidCapStockK MG 39.07 +3.1 +2.2 +8.7/C MidCapValue MV 24.15 -.1 -5.0 +4.5/E MidCpEnhIdx MB 15.48 +1.2 -1.1 +7.5/B MinnesotaMnInc SM 11.39 +.2 -1.2 +2.0/C MortgageSecs CI 10.87 -.7 -1.8 +.9/D MrylndMuniInc SL 11.12 +.3 -1.5 +2.4/A MuniInc ML 12.73 +.3 -1.4 +2.7/C MuniInc2019 MS 10.54 ... +.3 +1.1/B NJMunicipalInc MJ 11.63 +.3 -1.0 +3.0/B NYMuniInc MY 12.90 +.3 -1.4 +2.4/C NasdCmpIdx LG 95.55 +5.1 +5.4 +14.3/A NewMillennium LB 40.73 +3.3 +2.4 +9.4/B NewMktsInc EB 15.20 -4.1 -4.8 +4.7/A Nordic MQ 50.79 +.9 -4.7 +5.1/B OTCPortfolio LG 118.57 +6.7 +7.9 +16.7/A OTCPortfolioK LG 120.14 +6.7 +8.0 +16.8/A OhioMunilInc MO 11.87 +.2 -1.5 +2.8/A Overseas FG 50.77 +2.0 +.1 +6.9/B OverseasK FG 50.67 +2.0 +.2 +7.0/B PacicBasin DP 34.98 +.8 -1.4 +10.8/B PennsylvnMnInc MP 10.94 +.3 -1.0 +2.5/B Puritan MA 23.58 +2.0 +1.1 +7.4/A PuritanK MA 23.56 +2.0 +1.0 +7.5/A RealEstInv SR 40.16 +4.0 -3.8 +4.5/A RealEstateEq SR 12.31 +3.8 -3.8 +2.8/C RlEstateIdxPrm SR 14.84 +3.7 -4.2 +3.2/C RlEsttInc SR 10.79 +.6 -1.1 +4.9/A RlEsttInc SR 11.72 +.9 -2.2 +5.0/A SCGrth SG 27.03 +4.4 +9.3 +14.9/A SCValue SV 20.31 +2.7 ... +9.7/B STTrsBdIdxPrm GS 10.18 -.5 -.9 +.2/B ShTrmBd CS 8.50 -.1 -.4 +.7/C ShrtDurHiInc HY 9.42 +.3 +.2 +2.8/E SmCapIdxIns SB 21.09 +4.9 +3.8 +10.5/A SmCapIdxInv SB 21.05 +4.9 +3.7 +10.3/B SmCpDiscv SB 12.63 +2.9 +.9 +5.8/E SmCpDiscv SB 30.08 +2.9 +.6 +5.9/E SmCpEnhIdx SB 14.01 +4.1 +2.7 +8.2/C SmCpOpps SB 14.65 +4.3 +4.4 +8.4/C SmallCapStock SB 19.93 +3.3 +1.6 +7.7/D StkSelorAllCp LG 45.24 +3.4 +3.0 +10.3/D StkSelorSmCp SB 27.56 +4.4 +4.2 +8.2/C StkSlrLgCpVal LV 20.16 +1.8 -2.7 +5.7/D StratDivInc AL 14.76 +1.3 -2.6 +6.1/C StratRlRet XY 8.91 +1.4 +.3 +1.4/E TaxFreeBond ML 11.29 +.3 -1.3 +2.8/C TelecomandUtls SU 24.59 -1.3 -3.1 +5.5/C TotalBond CI 10.34 -.8 -1.9 +2.0/A TotalEmMkts EM 13.17 -2.7 -2.8 +7.1/B Trend LG 102.93 +4.8 +5.8 +13.2/B TtlIntlEq FG 9.27 +1.0 -.4 +5.8/C TtlMktIdxF LB 76.82 +2.9 +1.0 +10.1/A TtlMktIdxInsPrm LB 76.80 +2.9 +1.0 +10.1/A TtlMktIdxInstl LB 76.81 +2.9 +.9 +10.1/A TtlMktIdxInv LB 76.82 +2.9 +.9 +10.0/A TtlMktIdxPrm LB 76.82 +2.9 +.9 +10.1/A USBdIdxF CI 11.20 -1.0 -2.5 +1.1/C USBdIdxIns CI 11.20 -1.0 -2.5 +1.0/C USBdIdxInsPrm CI 11.20 -1.0 -2.5 +1.1/C USBdIdxInv CI 11.21 -.9 -2.4 +.9/D USBdIdxPrm CI 11.20 -1.0 -2.5 +1.0/C ValDiscv LV 28.05 +.5 -3.0 +5.7/D ValDiscvK LV 28.07 +.5 -3.0 +5.8/D Value MV 117.34 +1.8 -3.1 +5.1/D ValueK MV 117.47 +1.8 -3.1 +5.2/D ValueStrategies LV 40.43 +1.8 -3.9 +5.2/E Worldwide WS 27.64 +3.8 +4.7 +9.2/AFidelity AdvisorAssetMgr60%A m MA 12.54 -4.6 +.1 +5.5/B AssetMgr70%A m MA 22.51 +1.6 +.5 +6.3/A AssetMgr70%C m MA 22.38 +1.5 +.3 +5.5/B AssetMgr70%I MA 22.55 +1.6 +.6 +6.6/A AssetMgr70%M m MA 22.51 +1.6 +.4 +6.0/B BalancedA m MA 20.97 -4.2 +.8 +6.6/A BalancedC m MA 20.82 +1.5 +.5 +5.8/B BalancedI MA 21.37 +1.6 +.9 +6.9/A BalancedM m MA 21.20 -2.0 +.7 +6.4/A BiotechnologyA m SH 25.39 +4.3 +1.1 -2.0/E BiotechnologyI SH 26.85 +4.4 +1.2 -1.7/D BiotechnologyM m SH 24.06 +4.3 +1.0 -2.3/E CAMuniIncI MC 12.70 +.3 -1.3 +2.4/D CapitalDevA m LB 15.88 +2.8 -.7 +7.8/D CapitalDevO LB 16.43 +2.8 -.6 +8.1/D ConsumerDscrtA m CD 26.68 +3.2 +5.5 +10.0/B ConsumerStplsA m CC 74.99 -7.2 -12.9 -.1/E ConsumerStplsC m CC 72.95 -7.3 -13.1 -.9/E ConsumerStplsI CC 75.54 -7.2 -12.8 +.1/D ConsumerStplsM m CC 74.28 -7.2 -12.9 -.4/E CorporateBondI TW 11.17 -1.2 -3.2 +2.4/C DiverIntlA m FG 23.42 +1.6 -1.0 +4.2/E DiverIntlC m FG 22.43 +1.6 -1.3 +3.5/E DiverIntlI FG 23.79 +1.7 -.9 +4.5/E DiverIntlM m FG 23.26 +1.6 -1.1 +4.0/E DiversiedStkA m LB 25.84 +3.8 +4.4 +9.8/B DiversiedStkO LB 26.55 +3.9 +4.5 +10.2/A DividendGrowthA m LB 16.95 -.1 -2.9 +6.2/E DividendGrowthC m LB 16.03 -.2 -3.2 +5.3/E DividendGrowthI LB 17.87 -.1 -2.8 +6.4/E DividendGrowthM m LB 16.86 -.2 -3.0 +5.9/E EmMktsIncA m EB 13.38 -4.1 -4.9 +4.3/B EmMktsIncC m EB 13.48 -4.2 -5.2 +3.5/C EmMktsIncI EB 13.12 -4.0 -4.8 +4.6/A EmMktsIncM m EB 13.32 -4.1 -4.9 +4.2/B EmergingAsiaA m PJ 40.43 +.7 -1.6 +7.3/C EmergingAsiaC m PJ 36.71 +.7 -1.8 +6.5/D EmergingAsiaI PJ 41.67 +.8 -1.5 +7.6/B EmergingMktsA m EM 29.49 -1.3 -2.3 +8.2/A EmergingMktsC m EM 28.03 -1.3 -2.5 +7.4/B EmergingMktsI EM 29.64 -1.2 -2.2 +8.6/A EmergingMktsM m EM 29.25 -1.3 -2.4 +7.9/A EnergyA m EE 36.91 +14.3 +7.2 +1.0/A EnergyC m EE 33.89 +14.2 +6.9 +.2/A EnergyI EE 38.90 +14.3 +7.3 +1.2/A EnergyM m EE 37.76 +14.3 +7.1 +.7/A EquityGrowthA m LG 116.72 +5.2 +6.9 +13.8/A EquityGrowthC m LG 99.75 +5.2 +6.6 +12.9/B EquityGrowthI LG 127.79 +5.2 +7.0 +14.1/A EquityGrowthM m LG 114.66 +5.2 +6.8 +13.5/A EquityIncomeA m LV 30.99 -5.3 -3.8 +5.6/D EquityIncomeC m LV 31.20 +.4 -4.1 +4.8/E EquityIncomeI LV 32.39 +.5 -3.7 +5.8/D EquityIncomeM m LV 31.68 -3.1 -3.9 +5.3/E EquityValueA m LV 18.38 +.5 -3.2 +5.3/E FinancialSvcsA m SF 21.70 +1.4 -.8 +10.1/C FinancialSvcsC m SF 20.31 +1.3 -1.1 +9.3/C FinancialSvcsM m SF 21.47 +1.4 -.9 +9.8/C FltngRtHiIncA m BL 9.65 +.4 +1.5 +3.3/C FltngRtHiIncC m BL 9.65 +.4 +1.2 +2.5/E FltngRtHiIncI BL 9.63 +.4 +1.6 +3.6/B FltngRtHiIncM m BL 9.64 +.4 +1.5 +3.3/C Freedom2005A m TA 11.93 +.3 -.6 +3.7/C Freedom2005I TA 12.01 +.4 -.5 +3.9/B Freedom2010A m TA 12.44 +.6 -.4 +4.3/A Freedom2010M m TA 12.39 +.6 -.5 +4.1/B Freedom2015A m TD 12.62 +.8 -.3 +5.0/A Freedom2015C m TD 12.49 +.6 -.6 +4.2/C Freedom2015I TD 12.72 +.8 -.2 +5.2/A Freedom2015M m TD 12.59 +.8 -.4 +4.7/A Freedom2020A m TE 13.76 +1.0 -.2 +5.4/A Freedom2020C m TE 13.63 +.9 -.5 +4.6/C Freedom2020I TE 13.87 +.9 -.1 +5.6/A Freedom2020M m TE 13.75 +1.0 -.3 +5.1/A Freedom2025A m TG 13.80 +1.1 -.1 +5.7/B Freedom2025C m TG 13.59 +1.0 -.4 +4.9/D Freedom2025I TG 13.93 +1.2 ... +6.0/A Freedom2025M m TG 13.82 +1.1 -.2 +5.4/B Freedom2030A m TH 15.05 +1.4 +.1 +6.6/A Freedom2030C m TH 14.79 +1.4 -.2 +5.8/C Freedom2030I TH 15.14 +1.5 +.2 +6.8/A Freedom2030M m TH 14.97 +1.4 ... +6.3/B Freedom2035A m TI 14.78 +1.8 +.4 +7.3/A Freedom2035C m TI 14.40 +1.7 +.1 +6.5/C Freedom2035I TI 14.89 +1.8 +.5 +7.6/A Freedom2035M m TI 14.65 +1.8 +.3 +7.0/B Freedom2040A m TJ 15.83 +1.9 +.4 +7.4/B Freedom2040C m TJ 15.45 +1.8 +.1 +6.6/C Freedom2040I TJ 15.93 +1.9 +.6 +7.7/A Freedom2040M m TJ 15.76 +1.9 +.4 +7.1/B Freedom2045A m TK 12.32 +1.9 +.4 +7.4/B Freedom2045I TK 12.40 +1.9 +.6 +7.6/B Freedom2045M m TK 12.23 +1.9 +.4 +7.1/C Freedom2050A m TN 12.28 +1.8 +.4 +7.4/B Freedom2050I TN 12.36 +1.9 +.5 +7.6/B Freedom2050M m TN 12.22 +1.9 +.4 +7.1/C Freedom2055A m TL 13.50 +1.9 +.4 +7.4/C Freedom2055I TL 13.55 +1.9 +.5 +7.6/B FreedomIncomeA m RI 10.82 +.1 -.8 +2.9/C FreedomIncomeI RI 10.86 +.2 -.6 +3.2/B GlblCapApprecI SW 19.39 +3.0 +.7 +8.5/C GlobalCmdtyStkI SN 13.55 +5.0 +2.8 +3.0/B GovernmentIncA m GI 9.95 -.8 -2.1 .../D GovernmentIncC m GI 9.95 -.8 -2.3 -.8/E GovernmentIncI GI 9.95 -.7 -2.0 +.3/B GovernmentIncM m GI 9.95 -.8 -2.1 .../D Growth&IncomeA m LB 27.89 +2.3 -1.7 +7.3/D Growth&IncomeC m LB 26.15 +2.3 -1.9 +6.5/E Growth&IncomeM m LB 27.90 +2.3 -1.8 +7.1/D GrowthOppsA m LG 69.25 +5.4 +7.0 +12.7/B GrowthOppsC m LG 60.65 +5.4 +6.7 +11.9/B GrowthOppsI LG 74.14 +5.5 +7.1 +13.0/B GrowthOppsM m LG 68.81 +5.4 +6.9 +12.5/B HealthCareA m SH 45.85 +4.0 +7.5 +4.2/B HealthCareC m SH 36.84 +3.9 +7.2 +3.4/B HealthCareI SH 49.75 +4.0 +7.6 +4.4/B HealthCareM m SH 42.91 +3.9 +7.4 +3.9/B HighIncAdvtgA m HY 11.19 -3.0 -.2 +5.3/A HighIncAdvtgC m HY 11.17 +1.0 -.5 +4.5/A HighIncAdvtgI HY 10.49 +1.0 -.1 +5.5/A HighIncAdvtgM m HY 11.26 -3.0 -.1 +5.3/A HighIncomeA m HY 7.71 +.1 -.7 +3.7/C HighIncomeC m HY 7.68 -.1 -1.0 +2.9/D HighIncomeI HY 7.72 +.1 -.6 +3.9/B HighIncomeM m HY 7.69 +.1 -.7 +3.6/C IndustrialsA m ID 40.89 +1.1 -2.4 +9.0/B IndustrialsC m ID 36.60 +1.0 -2.7 +8.2/D IndustrialsI ID 43.00 +1.1 -2.3 +9.3/B IndustrialsM m ID 39.98 +1.1 -2.5 +8.7/C IntermMuniIncA m MI 10.21 +.2 -1.0 +1.6/D IntermMuniIncI MI 10.22 +.2 -.9 +1.8/C IntlCapitalAppA m FG 19.76 +1.1 ... +7.8/A IntlCapitalAppC m FG 17.44 +1.0 -.2 +7.0/B IntlCapitalAppM m FG 19.27 +1.0 -.1 +7.5/B IntlDiscvA m FG 45.21 +1.6 -.4 +5.0/D IntlDiscvI FG 45.40 +1.7 -.3 +5.4/C IntlGrA m FG 13.60 +1.6 -.1 +5.4/C IntlGrC m FG 13.36 +1.6 -.3 +4.6/D IntlGrI FG 13.67 +1.7 +.1 +5.7/C IntlSmCapOppsI FR 20.12 +.5 +4.2 +11.3/B IntlSmallCapA m FQ 29.50 +.5 +.3 +10.9/A IntlSmallCapI FQ 30.22 +.5 +.4 +11.2/A InvestmentGrBdA m CI 7.67 -1.0 -2.4 +1.1/C InvestmentGrBdI CI 7.69 -.9 -2.3 +1.3/B LargeCapA m LB 33.00 +2.8 -.8 +8.0/D LargeCapC m LB 29.88 +2.8 -1.0 +7.2/D LargeCapI LB 34.53 +2.9 -.7 +8.2/C LargeCapM m LB 32.92 +2.8 -.9 +7.7/D LeveragedCoStkA m MB 43.26 +3.8 -.3 +4.2/E LeveragedCoStkC m MB 38.64 +3.7 -.5 +3.4/E LeveragedCoStkI MB 44.23 +3.8 -.2 +4.5/D LeveragedCoStkM m MB 41.86 +3.7 -.3 +4.0/E LimitedTermBdA m CS 11.24 -.3 -1.0 +.7/C LimitedTermBdC m CS 11.22 -.3 -1.2 -.1/E LimitedTermBdI CS 11.27 -.3 -1.0 +.9/C LimitedTermBdM m CS 11.25 -.3 -1.0 +.7/C LtdTermMuniIncA m MS 10.44 +.1 -.4 +.5/D LtdTermMuniIncI MS 10.42 ... -.3 +.8/C MaterialsA m SN 81.69 +2.4 -5.1 +5.0/A MaterialsC m SN 78.76 +2.3 -5.4 +4.2/B MaterialsI SN 81.92 +2.4 -5.0 +5.3/A MegaCapStockA m LB 17.07 +2.4 -1.2 +7.6/D MegaCapStockI LB 17.26 +2.4 -1.0 +7.9/D MidCapIIA m MB 20.83 +2.6 +1.4 +8.2/B MidCapIIC m MB 18.52 +2.5 +1.1 +7.4/B MidCapIII MB 21.50 +2.6 +1.5 +8.5/B MidCapIIM m MB 20.31 +2.6 +1.3 +8.0/B MidCapValueA m MV 23.80 -.2 -5.1 +4.2/E MortgageSecI CI 10.83 -.7 -1.8 +.8/D NewInsA m LG 32.36 +4.5 +5.4 +11.9/B NewInsC m LG 28.34 +4.5 +5.2 +11.1/C NewInsI LG 33.09 +4.6 +5.5 +12.2/B NewInsM m LG 31.29 +4.5 +5.3 +11.6/C NewInsZ LG 33.13 +4.6 +5.5 +12.3/B OverseasA m FG 24.82 +2.0 -.1 +4.4/E OverseasI FG 25.35 +2.0 ... +4.8/D OverseasM m FG 25.49 +1.9 -.2 +4.2/E RealEstateA m SR 20.86 -2.3 -4.3 +2.2/D RealEstateI SR 21.06 +3.7 -4.1 +2.5/D RealEstateM m SR 20.84 ... -4.4 +2.0/D RlEstIncA m SR 11.66 +.9 -2.3 +4.8/A RlEstIncC m SR 11.52 +.7 -2.6 +4.0/B RlEstIncI SR 11.68 +.9 -2.2 +5.0/A RlEstIncM m SR 11.66 +.8 -2.3 +4.7/A SCGrthA m SG 25.97 +4.3 +9.2 +14.6/A SCGrthC m SG 23.28 +4.3 +8.9 +13.7/A SCGrthI SG 27.10 +4.4 +9.3 +15.0/A SCGrthM m SG 25.17 +4.3 +9.1 +14.3/A SCValueA m SV 19.95 +2.7 -.1 +9.4/B SCValueI SV 20.32 +2.7 ... +9.7/B SCValueM m SV 19.48 +2.7 -.2 +9.1/B SeriesGrOpps LG 13.69 +5.7 +7.5 +13.5/A SeriesSmallCap SB 11.93 +1.2 +.2 +5.2/E SmallCapA m SB 25.72 +.9 -.3 +4.7/E SmallCapC m SB 19.35 +.8 -.6 +3.9/E SmallCapI SB 28.24 +.9 -.2 +5.0/E SmallCapM m SB 23.78 +.9 -.4 +4.5/E StgIncA m MU 12.06 -.8 -1.1 +3.4/B StgIncC m MU 12.02 -.9 -1.3 +2.6/C StgIncI MU 12.22 -.8 -1.0 +3.6/A StgIncM m MU 12.05 -.8 -1.1 +3.4/B StockSelAllCpA m LG 45.25 +3.3 +2.8 +9.9/D StockSelAllCpI LG 45.26 +3.3 +2.9 +10.2/D StockSelAllCpK LG 45.25 +3.4 +3.0 +10.4/D StockSelAllCpM m LG 45.22 +3.3 +2.7 +9.6/D StockSlrMidCp MG 41.20 +3.2 +3.1 +8.3/C StockSlrMidCpA m MG 39.51 +3.2 +3.1 +8.1/D StockSlrMidCpC m MG 36.03 +3.2 +2.8 +7.2/D StockSlrMidCpI MG 41.29 +3.3 +3.1 +8.3/C StockSlrMidCpM m MG 39.72 +3.2 +3.0 +7.8/D StratDiv&IncA m AL 14.67 -4.5 -2.8 +5.8/C StratDiv&IncC m AL 14.60 +1.2 -3.1 +5.0/D StratDiv&IncI AL 14.73 +1.4 -2.6 +6.1/C StratDiv&IncM m AL 14.67 -2.3 -2.8 +5.5/D StrategicRlRetI XY 8.89 +1.4 +.4 +1.4/E TechnologyA m ST 58.96 +6.3 +10.1 +22.1/A TechnologyC m ST 50.07 +6.2 +9.8 +21.2/B TechnologyM m ST 55.93 +6.3 +10.0 +21.8/A TotalBondA m CI 10.34 -.9 -2.1 +1.7/B TotalBondC m CI 10.34 -.9 -2.4 +.9/D TotalBondI CI 10.32 -.8 -2.1 +1.9/A TotalBondM m CI 10.32 -.9 -2.1 +1.6/B UtilitiesA m SU 29.51 +.9 +1.6 +7.6/A UtilitiesC m SU 28.87 +.8 +1.3 +6.8/B ValueA m MV 24.70 +1.8 -3.3 +4.7/E ValueStratsA m LV 34.73 +1.8 -4.0 +4.9/E ValueStratsI LV 37.96 +1.7 -3.9 +5.2/E ValueStratsK LV 40.40 +1.8 -3.9 +5.4/D ValueStratsM m LV 36.52 +1.7 -4.1 +4.7/EFidelity SelectAdvisorGoldA m SP 19.08 +2.3 -5.8 +4.7/B AdvisorGoldC m SP 17.85 +2.2 -6.0 +4.0/C AdvisorGoldI SP 19.58 +2.3 -5.7 +5.0/B AirTransp ID 76.28 +1.5 -4.1 +10.2/A Banking SF 33.41 +2.9 +2.1 +13.3/B Biotechnology SH 213.16 +4.4 +1.3 -1.2/D Brkrg&InvmtMgmt SF 79.48 +2.7 +2.1 +7.9/E Chemicals SN 158.55 +2.8 -5.2 +9.7/A CommsEquip ST 37.80 +7.0 +11.8 +9.8/E Computers ST 93.32 +4.6 +5.4 +12.5/E Const&Hsg MG 57.69 +.1 -6.5 +7.8/D ConsumerDiscret CD 43.08 +3.2 +5.6 +10.6/A ConsumerFinance SF 15.42 +2.1 -.6 +8.7/D ConsumerStaples CC 75.70 -7.2 -12.8 +.2/D Defense&Aero ID 172.64 +.2 +6.5 +17.4/A Energy EE 48.00 +14.3 +7.4 +1.4/A EnergyService EE 48.17 +14.5 +6.2 -4.1/C Envir&AltEngy ID 24.43 -1.6 -5.1 +10.0/A FinancialSvcs SF 110.65 +1.4 -.7 +10.3/C Gold SP 19.59 +2.4 -5.7 +5.0/B HealthCare SH 232.21 +4.0 +7.6 +4.3/B HealthCareSvcs SH 86.69 +1.7 +2.0 +8.3/A ITServices ST 59.18 +6.0 +10.4 +16.9/D Industrials ID 34.41 +1.0 -2.4 +9.3/B Insurance SF 66.86 -.2 -4.2 +10.1/C Leisure CD 159.57 +2.9 +1.6 +10.4/A Materials SN 82.09 +2.4 -5.0 +5.3/A MedTech&Devcs SH 46.48 +6.3 +10.6 +14.4/A Multimedia CD 70.81 -1.0 -5.5 +3.4/D NaturalGas EE 24.53 +12.5 +2.9 -8.5/D NaturalRes EE 31.07 +10.9 +3.3 -.8/A Pharmaceuticals SH 18.32 -1.3 -.7 -4.5/E Retailing CD 144.52 +5.4 +9.4 +16.8/A Semicon ST 111.39 +5.6 +5.6 +22.6/A Swre&ITSvcs ST 178.00 +6.7 +9.5 +21.5/B Technology ST 177.35 +6.1 +9.8 +22.3/A Telecom SC 53.12 -2.5 -8.5 +3.9/A Transportation ID 96.03 +3.6 -3.1 +9.0/C Utilities SU 80.67 +.8 +1.6 +7.9/A Wireless SC 9.92 +1.0 -1.0 +8.0/AFiera CapitalSTRONGNtnCcyIns CR 16.55 -2.5 -2.2 -1.4/E SmMidCapGrInstl MG 21.31 +2.8 +4.9 +7.9/DFirst EagleGlbA m IH 58.89 +1.6 -.3 +5.8/A GoldA m SP 16.04 +.1 -5.2 +2.6/D OverseasA m FB 24.59 +1.0 -.4 +4.1/C USValA m LB 20.15 +2.0 +.3 +6.8/E USValI LB 20.48 +2.0 +.4 +7.1/D ofAmericaI MB 35.58 +2.4 -2.2 +2.9/E ofAmericaY b MB 35.47 +2.4 -2.3 +2.6/EFirst InvestorsEqIncA m LV 10.55 +1.7 -2.5 +6.6/C ForIncA m HY 2.44 ... -.6 +3.3/D GlbA m WS 8.49 +2.2 +1.6 +6.4/C GovtA m GI 10.09 -.7 -2.1 -.6/E GrandIncA m LV 23.05 +1.8 -2.9 +4.9/E IntlA m FG 16.11 +1.3 -1.7 +6.2/C InvmGradeA m TW 9.22 -1.1 -3.2 +1.3/E OppA m MB 40.69 +2.0 -2.3 +5.1/D SelGrA m LG 12.35 +4.7 +3.5 +11.3/C SpecSitsA m SV 31.85 +3.7 -.3 +8.0/C TEIncA m MI 9.21 +.2 -.9 +1.4/D TENYA m MY 13.85 +.1 -1.2 +1.6/E TEOppsA m ML 16.13 +.1 -1.5 +1.8/E TtlRetA m MA 19.62 +.7 -2.8 +3.1/EFirst WesternFI CI 9.56 -.6 -1.5 +2.1/A ShrtDrBd CS 9.80 -.1 -.1 +1.6/AFirsthandTechOpps ST 11.55 +8.0 +15.7 +21.4/BFort PittCptlTtlRet d LB 26.25 +2.3 +.6 +11.1/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.1 +.2 -.2/D AdjUSGvtScAdv GS 8.17 ... +.2 +.1/C AdjUSGvtScC m GS 8.16 -.1 ... -.6/E AlbmTxFrIncA m SL 10.58 +.2 -.8 +2.0/C AlbmTxFrIncA m SL 10.86 +.2 -.8 +1.8/C AlbmTxFrIncAdv SL 10.61 +.2 -.7 +2.1/B AlbmTxFrIncC m SL 10.76 +.1 -1.0 +1.4/D BalA m MA 12.01 +.8 -1.7 +4.5/D BalAdv MA 12.03 +.8 -1.7 +4.8/C BalC m MA 11.90 +.8 -2.0 +3.8/E BalSheetInvmA m MV 38.74 +2.6 -1.3 +6.9/C BalSheetInvmAdv MV 40.05 +2.6 -1.2 +7.2/B BalSheetInvmC m MV 37.03 +2.5 -1.6 +6.1/C BiotechDiscvA m SH 146.71 +3.0 -2.4 -3.5/E BiotechDiscvAdv SH 150.14 +3.0 -2.3 -3.3/E CAHYMuniA m MC 10.65 +.4 -.9 +3.7/A CAHYMuniAdv MC 10.68 +.4 -.8 +3.9/A CAHYMuniC m MC 10.73 +.4 -1.1 +3.2/B CAIntTrTFIncA m MF 11.78 +.2 -.7 +1.8/C CAIntTrTFIncAdv MF 11.81 +.2 -.7 +1.9/C CAIntTrTFIncC m MF 11.82 +.2 -1.0 +1.2/E CATxFrIncA m MC 7.28 +.3 -1.4 +2.9/C CATxFrIncAdv MC 7.27 +.3 -1.2 +3.0/B CATxFrIncC m MC 7.27 +.3 -1.5 +2.3/D ChinaWldA m CH 22.96 +1.8 +4.6 +5.0 ChinaWldAdv CH 23.12 +1.8 +4.7 +5.3 ClrdTxFrIncA m SL 11.31 +.2 -.7 +1.8/C ClrdTxFrIncAdv SL 11.31 +.2 -.7 +1.9/C ClrdTxFrIncC m SL 11.45 +.1 -.9 +1.2/E CnctTxFrIncA m SL 10.07 +.2 -.5 +1.5/D CnsrvAllcA m CA 14.90 +.9 +.5 +3.5 CnsrvAllcC m CA 14.59 +.8 +.2 +2.7 CnsrvAllcR b CA 14.83 +.8 +.4 +3.2 CnvrtSecA m CV 20.86 +3.8 +7.5 +9.9/A CnvrtSecAdv CV 20.86 +3.8 +7.6 +10.1/A CnvrtSecC m CV 20.53 +3.7 +7.2 +9.1/A CorfolioAllcA m XM 20.19 +3.4 +2.6 +8.0 CorfolioAllcC m XM 19.88 +3.3 +2.3 +7.2 DevMktsA m EM 21.25 -2.0 -3.6 +7.8 DevMktsAdv EM 21.15 -2.0 -3.6 +8.0 DevMktsC m EM 20.58 -2.1 -3.8 +7.0 DynaTechA m LG 72.52 +6.3 +10.9 +16.8/A DynaTechAdv LG 74.59 +6.4 +11.0 +17.1/A DynaTechC m LG 61.01 +6.3 +10.6 +16.0/A DynaTechR b LG 70.56 +6.3 +10.8 +16.6/A DynaTechR6 LG 75.24 +6.4 +11.1 +17.3/A EMSmCpA m EM 14.84 -3.3 -1.7 +5.8 EMSmCpAdv EM 15.01 -3.2 -1.5 +6.1 EMSmCpC m EM 14.14 -3.3 -1.9 +5.0 EmergMktDbtOpps EB 11.60 -2.3 -.1 +6.2 EqIncA m LV 24.74 +2.2 -1.1 +7.5/B EqIncC m LV 24.53 +2.2 -1.4 +6.7/C FdrIntTrTFIncA m MI 11.91 +.2 -.9 +1.4/D FdrIntTrTFIncAd MI 11.94 +.2 -.9 +1.5/D FdrIntTrTFIncC m MI 11.94 +.1 -1.2 +.8/E FdrLtdTrTFIncA m MS 10.26 ... ... +.3/E FdrTFIncA m ML 11.70 +.1 -.8 +1.9/E FdrTFIncAdv ML 11.71 +.1 -.8 +2.0/D FdrTFIncC m ML 11.70 +.1 -1.0 +1.4/E FloridaTFIncA m SL 10.44 +.3 -.2 +1.5/D FloridaTFIncC m SL 10.66 +.3 -.5 +.9/E FltngRtDlyAcsA m BL 8.77 +.4 +1.7 +3.2/C FltngRtDlyAcsAd BL 8.77 +.5 +1.8 +3.5/C FltngRtDlyAcsC m BL 8.77 +.4 +1.5 +2.8/D FndngsAlA m AL 14.35 +1.7 -1.3 +4.2 FndngsAlAd AL 14.44 +1.7 -1.3 +4.4 FndngsAlC m AL 14.10 +1.7 -1.6 +3.4 FocedCorEqA m LG 16.69 +3.6 +3.3 +3.7/E FrgnA m FV 8.00 +2.2 -.9 +3.4 FrgnAdv FV 7.88 +2.2 -.9 +3.7 FrgnC m FV 7.81 +2.1 -1.1 +2.7 FrgnR b FV 7.84 +2.1 -1.0 +3.2 FrgnR6 FV 7.88 +2.2 -.8 +3.9 FrgnSmlrCoA m FA 20.71 +1.1 +1.9 +7.5 GlbBalA1 m IH 3.14 +1.3 -.5 +2.9 GlbBalAdv IH 3.15 +1.3 -.4 +3.2 GlbBalC m IH 3.11 +1.0 -.9 +2.1 GlbBalC1 m IH 3.13 +1.0 -.8 +2.4 GlbBdA m IB 11.87 -.7 +.9 +1.2/D GlbBdAdv IB 11.83 -.6 +1.0 +1.5/D GlbBdC m IB 11.90 -.8 +.7 +.8/E GlbBdR b IB 11.87 -.8 +.8 +1.0/D GlbBdR6 IB 11.83 -.6 +1.0 +1.6/C GlbOppsTrustA m WS 22.46 +1.1 -1.1 +5.2 GlbSmlrCoA m SW 10.51 +.1 -.4 +6.9 GlbSmlrCoAdv SW 10.56 +.1 -.4 +7.1 GlbTtlRetA m IB 11.98 -1.0 +.7 +1.7/C GlbTtlRetAdv IB 12.00 -1.0 +.9 +2.0/C GlbTtlRetC m IB 11.96 -1.0 +.6 +1.3/D GlbTtlRetR6 IB 11.99 -1.0 +.8 +2.1/C GldPrcMtlsA m SP 14.64 +2.2 -6.6 +1.8/E GldPrcMtlsAdv SP 15.52 +2.3 -6.5 +2.1/E GldPrcMtlsC m SP 13.50 +2.2 -6.8 +1.1/E Gr,IncA m WS 26.93 +1.8 -1.2 +3.8/E Gr,IncAdv WS 26.98 +1.9 -1.1 +4.1/E Gr,IncC m WS 26.23 +1.8 -1.5 +3.1/E Gr,IncRet b WS 26.68 +1.8 -1.3 +3.6/E GrA m LG 97.65 +3.3 +3.3 +11.5/C GrAdv LG 97.89 +3.3 +3.4 +11.8/C GrAllcA m AL 19.57 +1.9 +1.2 +6.6 GrAllcC m AL 18.99 +1.9 +1.0 +5.8 GrAllcR b AL 19.31 +1.9 +1.1 +6.3 GrC m LG 89.56 +3.2 +3.0 +10.7/C GrOppsA m LG 39.83 +6.2 +9.8 +10.3/D GrOppsAdv LG 42.68 +6.2 +9.9 +10.6/D GrOppsC m LG 33.72 +6.2 +9.5 +9.4/D GrOppsR6 LG 43.13 +6.3 +9.9 +10.8/C GrR b LG 97.22 +3.3 +3.2 +11.2/C GrR6 LG 97.81 +3.3 +3.5 +12.0/B GrR6 WS 26.92 +1.9 -1.1 +4.2/E GrgTxFrIncA m SL 11.63 +.2 -.9 +1.6/D GrgTxFrIncC m SL 11.80 +.1 -1.1 +1.1/E HYTxFrIncA m HM 9.95 +.5 -.1 +2.5/E HYTxFrIncAdv HM 9.99 +.4 -.1 +2.5/E HYTxFrIncC m HM 10.14 +.3 -.3 +1.9/E HiIncA m HY 1.83 -.1 -.9 +2.7/E HiIncAdv HY 1.84 +.5 -.8 +3.0/D HiIncC m HY 1.85 -.1 -1.6 +2.1/E HiIncR b HY 1.87 +.4 -1.0 +2.4/E IncA m CA 2.29 +1.3 -1.7 +3.4/C IncAdv CA 2.27 +1.3 -1.6 +3.6/C IncC m CA 2.32 +1.3 -1.9 +2.8/D IncR b CA 2.24 +.9 -2.3 +2.9/D IncR6 CA 2.27 +.9 -1.6 +3.6/C IndiaGrA m EI 14.75 -.7 -7.1 +8.0 IndiaGrAdv EI 15.15 -.7 -7.0 +8.2 InsFrgnSmlrCAdv FA 25.55 +1.0 +2.2 +8.0 InsGlbEqAdv WS 10.47 +1.5 -1.2 +4.2 InsIntlEqPrmry FV 21.98 +1.6 -.2 +3.4 IntlBdA m IB 10.55 -.7 +.8 +1.3 IntlBdAdv IB 10.56 -.7 +.8 +1.5 IntlGrA m FG 15.10 +4.3 +3.9 +10.1 IntlSmCpGrA m FQ 19.85 -.5 -2.0 +7.5 IntlSmCpGrAdv FQ 19.89 -.4 -1.9 +7.8 IntlSmCpGrR6 FQ 19.89 -.4 -1.9 +7.9 KNTxFrTFIncA m SL 10.75 +.3 -.6 +1.6/C LS2025RtrTrgA m TG 13.00 +1.2 +.6 +4.0 LS2035RtrTrgA m TI 13.79 +1.6 +.8 +5.0 LsnTxFrTFIncA m SL 10.88 +.3 -.8 +1.8/C LsnTxFrTFIncC m SL 11.05 +.2 -1.0 +1.2/E LwDrTtlRetA m CS 9.65 -.1 -.2 +.7/C LwDrTtlRetAdv CS 9.70 -.1 -.1 +1.0/B LwDrTtlRetC m CS 9.61 -.2 -.4 +.4/D MATFIncA m MT 11.49 +.2 -1.4 +2.4/A MATFIncC m MT 11.63 +.1 -1.5 +1.8/B MichiganTFIncA m SL 11.25 +.3 -.9 +1.7/C MichiganTFIncC m SL 11.43 +.2 -1.1 +1.2/E MicroCpValA m SV 33.47 +2.0 -1.5 +8.6/C MicroCpValAdv SV 33.66 +2.1 -1.4 +8.9/B MnstTxFrIncA m SM 12.07 +.1 -1.2 +1.7/D MnstTxFrIncC m SM 12.21 +.1 -1.4 +1.1/E ModAllcA m MA 16.25 +1.4 +.9 +5.1 ModAllcAdv MA 16.28 +1.5 +1.0 +5.4 ModAllcC m MA 15.76 +1.4 +.6 +4.3 ModAllcR b MA 16.20 +1.4 +.8 +4.9 MrylndTFIncA m SL 10.76 +.3 -.7 +1.7/C MrylndTFIncC m SL 10.98 +.2 -.9 +1.2/E MsrTxFrIncA m SL 11.38 +.3 -.7 +1.5/D MsrTxFrIncAdv SL 11.39 +.4 -.5 +1.6/C MsrTxFrIncC m SL 11.50 +.3 -.8 +1.0/E MutA m XM 27.97 +2.4 -1.1 +4.6 MutBeaconA m XM 16.29 +2.0 -.7 +6.0 MutBeaconC m XM 16.13 +2.0 -.9 +5.2 MutBeaconZ XM 16.45 +2.0 -.6 +6.3 MutC m XM 27.60 +2.4 -1.3 +3.8 MutEuropeanA m ES 21.00 +4.3 +3.4 +2.7 MutEuropeanC m ES 20.99 +4.2 +3.1 +1.9 MutEuropeanR6 ES 21.62 +4.3 +3.5 +3.1 MutEuropeanZ ES 21.63 +4.3 +3.4 +3.0 MutFinclSvcsA m SF 24.13 +2.2 -.9 +8.7 MutFinclSvcsC m SF 23.94 +2.1 -1.1 +7.9 MutFinclSvcsZ SF 24.09 +2.2 -.8 +9.0 MutGlbDiscvA m WS 31.91 +3.1 +.3 +4.0/E MutGlbDiscvC m WS 31.46 +3.1 +.1 +3.2/E MutGlbDiscvR b WS 31.45 +3.1 +.3 +3.7/E MutGlbDiscvZ WS 32.56 +3.2 +.4 +4.2/E MutIntlA m FV 16.22 +4.5 +2.0 +3.2 MutQuestA m IH 15.93 +2.2 +2.0 +4.9 MutQuestC m IH 15.62 +2.2 +1.8 +4.1 MutQuestZ IH 16.17 +2.3 +2.1 +5.1 MutR b XM 27.81 +2.4 -1.1 +4.4 MutR6 XM 28.26 +2.4 -.9 +5.0 MutZ XM 28.27 +2.4 -1.0 +4.9 NCTxFrIncA m SL 11.24 +.2 -.7 +1.2/E NCTxFrIncAdv SL 11.24 +.2 -.7 +1.3/E NCTxFrIncC m SL 11.43 +.2 -.9 +.7/E NJTFIncA m MJ 11.10 +.3 -.5 +1.9/E NJTFIncAdv MJ 11.11 +.3 -.5 +2.0/D NJTFIncC m MJ 11.25 +.3 -.7 +1.3/E NYIntTFIncA m MN 11.32 +.1 -1.1 +1.5/C NYIntTFIncC m MN 11.36 +.1 -1.3 +.9/E NYTxFrIncA m MY 10.82 +.2 -.9 +1.3/E NYTxFrIncAdv MY 10.82 +.2 -.8 +1.4/E NYTxFrIncC m MY 10.81 +.1 -1.0 +.8/E NatrlResA m SN 28.28 +10.4 +4.8 -2.1/D NatrlResAdv SN 30.14 +10.4 +4.9 -1.8/D NatrlResC m SN 27.47 +10.3 +4.6 -2.8/E OhioTxFrIncA m MO 12.45 +.2 -1.1 +2.4/B OhioTxFrIncAdv MO 12.46 +.2 -1.0 +2.5/A OhioTxFrIncC m MO 12.62 +.1 -1.2 +1.9/B OregonTxFrIncA m SL 11.35 +.2 -1.0 +2.0/B OregonTxFrIncAd SL 11.37 +.2 -.9 +2.1/B OregonTxFrIncC m SL 11.53 +.1 -1.1 +1.4/D PETxFrIncA m MP 9.76 +.2 -.4 +1.8/E PETxFrIncAdv MP 9.77 +.1 -.5 +1.9/D PETxFrIncC m MP 9.88 +.1 -.7 +1.2/E RisingDivsA m LB 59.89 +2.4 -1.8 +8.6/C RisingDivsAdv LB 59.84 +2.4 -1.7 +8.8/C RisingDivsC m LB 58.80 +2.3 -2.1 +7.8/D RisingDivsR b LB 59.70 +2.4 -1.9 +8.3/C RisingDivsR6 LB 59.84 +2.4 -1.7 +9.0/C RlEsttSecA m SR 20.00 +3.4 -4.8 +2.5/D RlEsttSecC m SR 19.12 +3.3 -5.0 +1.8/E RlRetA m IP 10.05 +1.0 +.4 +.5 SmCpGrA m SG 24.06 +5.2 +9.4 +9.8/D SmCpGrAdv SG 25.74 +5.2 +9.4 +10.1/C SmCpGrC m SG 20.30 +5.1 +9.1 +9.0/D SmCpGrR6 SG 26.03 +5.2 +9.6 +10.3/C SmCpValA m SV 56.41 +3.8 +1.0 +9.5/B SmCpValAdv SV 59.13 +3.8 +1.1 +9.8/B SmCpValC m SV 50.00 +3.7 +.7 +8.7/C SmCpValR b SV 55.82 +3.8 +.9 +9.2/B SmMidCpGrA m MG 37.06 +3.7 +5.0 +6.8/E SmMidCpGrAdv MG 40.41 +3.7 +5.0 +7.1/E SmMidCpGrC m MG 26.54 +3.6 +4.7 +6.0/E SmMidCpGrR b MG 34.05 +3.7 +4.8 +6.5/E StratIncA m MU 9.58 -.6 -1.4 +1.4/E StratIncAdv MU 9.59 -.6 -1.4 +1.7/E StratIncC m MU 9.57 -.7 -1.7 +1.0/E StratIncR b MU 9.54 -.6 -1.5 +1.2/E TnsMnBdA m SL 10.76 +.1 -.9 +1.5/D TtlRetA m CI 9.43 -1.0 -2.8 +.4/E TtlRetAdv CI 9.49 -.9 -2.6 +.6/D TtlRetC m CI 9.37 -.9 -2.8 .../E TtlRetR6 CI 9.50 -.9 -2.5 +.8/D USGovtSecA m GI 5.91 -.4 -1.5 -.1/D USGovtSecAdv GI 5.93 -.6 -1.4 .../D USGovtSecC m GI 5.87 -.5 -1.6 -.6/E USGovtSecR6 GI 5.93 -.4 -1.4 +.1/C UtlsA m SU 17.76 -.3 -4.4 +6.4/B UtlsAdv SU 17.90 -.3 -4.3 +6.6/B UtlsC m SU 17.66 -.4 -4.5 +5.9/C UtlsR b SU 17.69 -.4 -4.5 +6.1/B UtlsR6 SU 17.90 -.3 -4.3 +6.7/B VirginiaTFIncA m SL 10.89 +.3 -.5 +1.7/C VirginiaTFIncC m SL 11.07 +.2 -.7 +1.1/E WldA m WS 16.82 +3.7 -.6 +4.2 WldAdv WS 16.80 +3.7 -.5 +4.4 WldC m WS 15.99 +3.6 -.9 +3.4 Frost FundsGrEqInstl LG 13.76 +6.1 +8.9 +13.0/B LowDurBdInstl CS 10.15 ... +.1 +1.1/B MuniBdInstl MI 10.17 +.1 -.4 +1.3/E TtlRetBdInstl CS 10.27 -.3 -.4 +2.6/A TtlRetBdInvs b CS 10.27 -.3 -.3 +2.3/A ValEqInstl LV 9.00 +2.6 -.7 +7.5/BFundXCnsrvUpgrader TV 39.09 +2.5 +2.3 +6.0 FlexInc MU 28.13 ... -1.0 +2.8 Upgrader XM 61.95 +4.2 +3.8 +7.1GERSPInc CI 11.15 -1.0 -2.5 +1.4/B RSPUSEq LB 53.20 +2.7 +1.4 +8.6/CGMOAsstAllcBdIII MU 22.10 -.1 -.6 +.6 AsstAllcBdVI MU 22.18 -.1 -.5 +.7 CorPlusBdIV CI 21.00 -.8 -1.5 +1.6 EmCtyDbtIII m EB 27.84 -3.4 -4.1 +5.9 EmCtyDbtIV m EB 27.80 -3.4 -4.1 +5.9 EmMktsII m EM 34.06 -3.9 -2.6 +5.2 EmMktsIII m EM 34.15 -3.9 -2.6 +5.2 EmMktsIV m EM 33.82 -3.9 -2.6 +5.3 EmMktsV m EM 33.74 -3.8 -2.6 +5.4 EmMktsVI m EM 33.83 -3.8 -2.6 +5.4 ForeignSmCoIII x FQ 12.42 +1.1 -2.3 +5.5/E IntlEqIII FV 23.85 +1.7 -.4 +2.6/D IntlEqIV FV 23.80 +1.6 -.5 +2.7/D IntlLgMdCpEqIII FV 25.73 +1.1 -1.1 +2.1/D QualIII LB 24.60 +2.1 +.7 +12.2/A QualIV LB 24.64 +2.1 +.7 +12.2/A QualV LB 24.65 +2.1 +.7 +12.3/A QualVI LB 24.61 +2.1 +.7 +12.3/A TxMgdIntlEqsIII FV 16.85 +1.4 -.7 +2.5/D USEqIII LB 15.20 +1.7 -1.3 +9.0/C USEqVI LB 15.10 +1.7 -1.2 +9.1/C USTrs GS 24.98 +.2 +.6 +.6/AGabelliABCAAA d NE 10.36 -.1 -.2 +1.9/B ABCAdv m NE 10.23 -.1 -.4 +1.7/B AsstAAA m LB 58.37 +.9 -1.0 +6.9/E EqIncAAA m LB 22.57 +.7 -2.3 +4.6/E GoldAAA m SP 12.85 +1.4 -6.7 +5.2/B SmCpGrAAA m SB 56.95 +1.7 -1.8 +8.6/C SmCpGrI d SB 58.30 +1.7 -1.8 +8.9/C UtlsA m SU 8.78 +1.0 -2.6 +4.8/D UtlsAAA m SU 8.64 +1.0 -2.7 +4.9/C UtlsC m SU 6.07 +1.0 -2.5 +4.2/D Val25A m MB 15.18 +.3 -1.9 +3.0/EGamcoGlbGrAAA m WS 35.33 +3.7 +5.7 +9.4/A GlbTeleCommsAAA m SC 20.63 -1.0 -5.2 +.8/E GrAAA m LG 60.78 +5.0 +7.1 +12.9/BGatewayA m XR 32.93 +1.9 -1.3 +4.3/BGeorge PutnamBalA m MA 19.84 +1.3 -.6 +5.9/B BalM m MA 19.56 +1.2 -.7 +5.4/C BalY MA 19.92 +1.3 -.5 +6.1/BGerstein FisherMltFctrGlRlEsSc d GR 10.95 +2.1 -1.6 +4.3/B MltFctrGrEq d LG 22.91 +4.2 +6.3 +10.9/C MltFctrIntlGrEq d FG 16.21 +1.4 +1.5 +6.1/CGlenmedeCorFI CI 10.61 -.8 -2.4 +.6/D MuniInterm MI 10.80 +.2 -.7 +1.4/D QuIntlEq FB 15.55 +1.1 +1.0 +3.9/C SmCpEqAdv SB 30.48 +3.6 +1.3 +8.8/C StratEq LB 24.61 +2.2 +1.3 +12.0/AGoldman SachsBalStratA m TV 11.40 +.2 -1.1 +4.0 CorFIA m CI 10.40 +1.8 +.2 +1.9 CorFIInstl CI 10.44 +1.9 +.3 +2.2 CptlGrA m LG 30.06 +3.7 +4.7 +11.0/C CptlGrC m LG 22.29 +3.6 +4.5 +10.2/D CptlGrInstl LG 33.07 +3.7 +4.9 +11.5/C DynMuniIncA m MI 15.70 +.9 +1.2 +3.3/A DynMuniIncInstl MI 15.70 +1.0 +1.3 +3.7/A EMEqA m EM 21.22 -2.4 -3.6 +8.2/A EMEqInstl EM 22.72 -2.4 -3.5 +8.6/A EnhIncInstl UB 9.41 +.3 +.5 +1.2/B EqGrStratA m WS 18.96 +1.6 +.6 +9.1 EqGrStratC m WS 18.08 +1.5 +.4 +8.3 EqIncA m LV 36.24 +1.3 -2.5 +4.4/E GlbIncA m IB 12.06 -.8 -1.2 +1.5/C GlbIncInstl IB 12.04 -.8 -1.1 +1.8/C GovtIncA m GI 14.27 -.6 -1.8 +.2/C GrIncStratA m TV 13.69 +.7 -.7 +5.7 GrIncStratC m TV 13.37 +.7 -.8 +4.9 GrOppsA m MG 21.82 +2.4 +3.5 +6.9/E GrOppsC m MG 15.04 +2.3 +3.2 +6.1/E GrOppsInstl MG 25.85 +2.4 +3.6 +7.3/D GrStratA m IH 15.76 +1.2 -.4 +7.1 GrStratC m IH 15.71 +1.2 -.6 +6.3 HQlFltngRtIns UB 8.73 +.2 +.7 +1.2/B HYA m HY 6.36 +.4 -.7 +2.9/D HYInstl d HY 6.37 +.4 -.8 +3.2/D HYMuniA m HM 9.64 +1.2 +2.3 +5.7/A HYMuniInstl d HM 9.64 +1.2 +2.4 +6.0/A IncBldrA m CA 22.24 +.7 -1.3 +3.1 IntlEqESGInstl FB 20.92 +2.5 +1.5 +4.2/C IntlEqInsA m FB 13.45 +2.7 +1.5 +8.3/A IntlEqInsIns FB 13.82 +2.7 +1.6 +8.7/A LgCpGrInsA m LG 31.25 +4.0 +4.3 +12.7/B LgCpGrInsC m LG 28.06 +4.0 +4.1 +11.9/B LgCpGrInsIns LG 32.31 +4.0 +4.5 +13.2/A LgCpValA m LV 15.30 +3.1 -2.2 +3.1/E LgCpValInsA m LV 21.71 +2.3 -.8 +9.1/A LgCpValInsInstl LV 21.70 +2.4 -.6 +9.6/A MidCpValA m MV 35.12 +3.0 -.2 +3.1/E MidCpValInstl MV 35.49 +3.0 -.1 +3.5/E RlEsttSecInstl SR 15.20 +3.1 -4.5 +2.5/D ShrtDurGovtA m GS 9.76 -.1 -.2 +.1/C ShrtDurGovtIns GS 9.73 -.1 ... +.5/A ShrtDurTxFrIns MS 10.47 +.2 +.5 +1.1/A SmCpEqInsIns SB 27.43 +4.3 +5.3 +10.8/A SmCpValA m SB 56.87 +4.4 +1.1 +9.2/C SmCpValInstl SB 61.46 +4.5 +1.2 +9.6/B TechOppsA m ST 25.40 +6.8 +11.4 +18.8/C TechOppsC m ST 21.03 +6.7 +11.1 +17.9/C USEqInsightsA m LB 47.61 +3.2 +2.1 +10.3/A USEqInsightsIns LB 49.10 +3.2 +2.2 +10.8/A USTxMgdEqA m LB 22.85 +3.3 +2.1 +9.2/BGoodHavenGoodHaven d MV 23.91 +4.0 -1.2 -.2/EGovernment StreetEq LG 75.61 +3.0 +.6 +7.8/EGreen CenturyBal d MA 26.23 +1.5 -.3 +3.9/E Eq d LG 41.05 +2.7 +.6 +9.6/DGreenspringGreenspring d MA 24.55 +3.2 +.9 +7.0/AGuggenheimHYA m HY 11.09 +.1 -1.0 +4.8/A InvmGradeBdA m CI 18.37 -.2 -.6 +3.4/A LgCpValA m LV 45.45 +2.4 -1.9 +8.4/A MidCpValA m SV 35.13 +5.1 +2.2 +10.7/A MidCpValC m SV 25.36 +5.0 +1.9 +9.8/B StylPlsLgCrA m LB 22.63 +2.2 -.3 +10.1/A StylPlsMdGrA m MG 45.76 +3.2 +2.5 +8.8/C WldEqIncA m WS 15.24 +1.5 -.6 +6.1/CGuideMarkCorFISvc b CI 9.05 -.9 -2.7 +.5/E EmMktsSvc b EM 16.49 -1.4 -.1 +9.7 LgCpCorSvc b LG 17.72 +2.6 +1.3 +8.3/E SmMidCpCorSvc b SB 15.32 +3.7 +3.1 +7.5/D WldexUSSvc b FB 9.72 +2.5 +2.4 +3.9/DGuideStone FundsAggresivAllcInv WS 12.45 +2.5 +1.7 +8.3 BalAllcInv CA 12.13 +.7 -.2 +4.1 CnsrvAllcInv XY 11.45 +.4 -.2 +2.7 EqIdxInstl LB 29.63 +2.9 +.7 +10.9 EqIdxInv LB 29.62 +2.8 +.6 +10.6 ExtnddDrBdIns CL 16.97 -1.4 -4.5 +2.8 ExtnddDrBdInv CL 16.97 -1.4 -4.7 +2.6 GrAllcInv AL 12.52 +1.7 +.8 +6.0 GrEqInstl LG 26.90 +5.1 +6.8 +12.8 GrEqInv LG 26.81 +5.1 +6.8 +12.5 IntlEqInstl FB 16.02 +2.4 +1.9 +7.3 IntlEqInv FB 16.03 +2.4 +1.8 +7.0 LowDurBdInstl CS 13.26 ... -.1 +1.0 LowDurBdInv CS 13.26 ... -.2 +.8 MediumDurBdIns CI 14.33 -.9 -2.1 +1.5 MediumDurBdInv CI 14.33 -.9 -2.3 +1.2 SmCpEqInstl SB 18.79 +3.0 +2.3 +7.5 SmCpEqInv SB 18.78 +3.0 +2.2 +7.2 ValEqInstl LV 22.30 +1.5 -2.0 +7.1 ValEqInv LV 22.29 +1.4 -2.2 +6.8Guinness AtkinsonChinaHK d CH 26.91 +1.5 +1.4 +6.7/C GlbInvtrsInv LB 45.96 +3.8 +2.2 +12.3/AHSBCOppI MG 15.32 +4.7 +7.4 +8.9/CHancock HorizonBrknrdSmCpInv SB 69.40 +5.8 +1.7 +9.1HarborBdInstl CI 11.23 -1.1 -2.3 +1.6/B CnvrtSecInstl d CV 10.66 +3.1 +4.2 +4.3/D CptlApprecAdmin b LG 74.18 +6.5 +8.7 +14.4/A CptlApprecInstl LG 75.55 +6.5 +8.8 +14.7/A CptlApprecInv b LG 72.80 +6.5 +8.7 +14.2/A HYBdInstl d HY 9.88 +.1 -.3 +3.3/D IntlAdmin b FB 68.03 +1.7 +.9 +1.8/E IntlGrInstl FG 15.84 +1.9 +.2 +6.6/B IntlInstl FB 68.22 +1.7 +1.0 +2.0/E IntlInv b FB 67.59 +1.7 +.9 +1.6/E LgCpValInstl LB 15.01 +2.7 +.5 +11.6/A LgCpValInv b LB 15.13 +2.6 +.3 +11.2/A MidCpGrInstl MG 11.16 +4.7 +8.2 +11.0/B MidCpValInstl MV 22.86 +.8 -2.9 +5.8/D RlRetInstl IP 9.22 -.3 -1.2 +1.3/A SmCpGrInstl SG 15.25 +3.6 +5.8 +8.7/D SmCpValInstl SB 36.72 +4.7 +1.2 +12.4/A SmCpValInv b SB 35.80 +4.7 +1.0 +11.9/AHarding LoevnerEmMktsAdv d EM 58.92 -2.8 -.5 +7.9 GlbEqAdv d WS 38.18 +1.8 +2.7 +11.4 IntlEqInstl d FG 23.28 +2.0 +2.2 +8.2HartfordBalA m MA 23.78 +.8 -1.3 +5.2/C BalC m MA 23.77 +.8 -1.5 +4.4/D BalHLSIA MA 30.67 +.9 -1.1 +5.7/B BalHLSIB b MA 31.10 +.9 -1.2 +5.4/B BalIncA m CA 13.98 -.6 -3.8 +5.2/A BalIncC m CA 13.77 -.6 -4.1 +4.4/B BalIncI CA 13.98 -.6 -3.7 +5.4/A BalIncR3 b CA 14.02 -.6 -3.9 +4.9/A BalIncR4 b CA 14.03 -.6 -3.8 +5.2/A CapAppHLSIA LG 48.79 +2.3 +1.3 +7.4/E CapAppHLSIB b LG 48.06 +2.3 +1.2 +7.1/E ChecksandBalsA m MA 9.38 +1.2 -.6 +5.7/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 57

ChecksandBalsC m MA 9.32 +1.2 -.8 +4.9/C CnsrvAllcA m CA 10.38 +.4 -.6 +2.3/E CorEqA m LG 29.36 +1.9 +1.8 +9.8/D CorEqC m LG 26.88 +1.9 +1.6 +9.0/E CorEqY LG 29.73 +1.9 +2.0 +10.2/D CptlApprecA m LB 38.33 +3.0 +2.1 +7.2/D CptlApprecC m LB 29.76 +2.9 +1.8 +6.4/E CptlApprecI LB 38.48 +3.0 +2.2 +7.5/D CptlApprecR3 b LB 42.20 +2.9 +2.0 +6.8/E CptlApprecR4 b LB 43.46 +2.9 +2.0 +7.1/D CptlApprecY LB 44.51 +3.0 +2.2 +7.6/D DiscpEqHLSIA LG 15.71 +1.9 +1.8 +10.0/D DiscpEqHLSIB b LG 15.54 +1.9 +1.8 +9.8/D DivandGrA m LV 25.24 +1.5 -1.8 +8.2/B DivandGrC m LV 24.37 +1.4 -2.1 +7.4/B DivandGrHLSIA LV 23.54 +1.6 -1.7 +8.6/A DivandGrHLSIB b LV 23.42 +1.5 -1.8 +8.4/A DivandGrI LV 25.12 +1.5 -1.7 +8.4/A DivandGrR3 b LV 25.56 +1.5 -1.9 +7.8/B DivandGrR4 b LV 25.74 +1.5 -1.8 +8.2/B DivandGrR5 LV 25.84 +1.5 -1.7 +8.5/A DivandGrY LV 25.85 +1.5 -1.7 +8.6/A EmMktsLclDbtI XP 6.17 -5.8 -2.6 +2.3/B EmMktsLclDbtY XP 6.13 -5.8 -2.6 +2.4/A EqIncA m LV 19.46 +.7 -3.8 +7.9/B EqIncC m LV 19.35 +.7 -4.0 +7.1/C EqIncI LV 19.35 +.7 -3.7 +8.1/B EqIncR3 b LV 19.48 +.7 -3.9 +7.5/B EqIncR4 b LV 19.50 +.7 -3.8 +7.8/B EqIncY LV 19.65 +.7 -3.7 +8.3/B FltngRtA m BL 8.75 +.4 +1.7 +3.8/B FltngRtC m BL 8.73 +.4 +1.3 +3.0/D FltngRtHiIncA m BL 10.07 +.5 +1.8 +4.1/A FltngRtHiIncC m BL 10.07 +.4 +1.5 +3.3/C FltngRtHiIncI BL 10.07 +.4 +1.8 +4.3/A FltngRtI BL 8.76 +.5 +1.8 +4.1/A FltngRtY BL 8.73 +.5 +1.7 +4.1/A GlbAllAsstA m IH 10.67 +.6 -.6 +5.0/A GlbAllAsstC m IH 10.52 +.6 -.8 +4.2/B GlbCptlApprecA m WS 18.82 +1.7 +.1 +4.4/E GlbCptlApprecC m WS 17.21 +1.7 -.2 +3.6/E GlbCptlApprecI WS 19.40 +1.7 +.2 +4.7/D GlbEqIncA m WS 12.64 +.9 -1.0 +5.0/D GlbGrHLSIA WS 29.70 +4.2 +6.5 +12.8/A GlbGrHLSIB b WS 29.39 +4.2 +6.4 +12.5/A GlbRlAsstY IH 9.68 +4.1 +2.7 +2.5/D GrAllcA m AL 12.45 +1.7 +.8 +4.5/D GrAllcC m AL 12.24 +1.7 +.6 +3.7/E GrOppsA m LG 46.13 +6.0 +7.9 +12.1/B GrOppsC m LG 29.62 +5.9 +7.6 +11.3/C GrOppsHLSIA LG 41.51 +6.1 +8.0 +12.8/B GrOppsHLSIB b LG 39.85 +6.0 +8.0 +12.5/B GrOppsI LG 48.17 +6.0 +8.0 +12.4/B GrOppsR4 b LG 48.64 +6.0 +7.8 +12.1/B GrOppsY LG 51.36 +6.0 +8.0 +12.5/B HCA m SH 33.97 +2.9 +1.3 +4.8/B HCC m SH 27.74 +2.8 +1.0 +4.1/B HCHLSIA SH 22.81 +3.0 +1.6 +5.3/A HCI SH 35.64 +2.9 +1.4 +5.1/B HYA m HY 7.28 +.3 -.7 +3.6/C HYC m HY 7.26 +.2 -1.0 +2.9/D HYHLSIA HY 8.14 +.2 -.7 +4.2/B HYHLSIB b HY 8.00 +.3 -.7 +4.0/B InPlusA m IP 10.39 -.1 -1.0 +.8/C InPlusC m IP 9.97 -.1 -1.1 +.1/E InPlusI IP 10.58 -.1 -.8 +1.1/B IntlGrA m FG 15.86 +2.6 +3.3 +6.4/B IntlOppsA m FB 17.01 +1.4 +.3 +4.8/B IntlOppsC m FB 14.83 +1.3 ... +4.0/C IntlOppsHLSIA FB 17.54 +1.4 +.5 +5.5/A IntlOppsHLSIB b FB 17.74 +1.4 +.3 +5.2/B IntlOppsI FB 16.91 +1.4 +.4 +5.1/B IntlOppsR4 b FB 17.59 +1.4 +.3 +4.9/B IntlOppsR5 FB 17.75 +1.4 +.4 +5.2/B IntlOppsY FB 17.85 +1.4 +.4 +5.2/B IntlSmCoA m FR 17.05 +2.0 +2.0 +8.0/D IntlSmCoY FR 17.36 +2.0 +2.2 +8.5/D IntlValY FV 17.73 +1.8 +.6 +8.5/A MidCpA m MG 31.59 +4.7 +5.2 +11.6/A MidCpC m MG 23.12 +4.6 +4.9 +10.8/B MidCpHLSIA MG 42.25 +4.7 +5.4 +12.0/A MidCpHLSIB b MG 41.25 +4.7 +5.3 +11.7/A MidCpI MG 32.47 +4.7 +5.3 +11.9/A MidCpR3 b MG 35.09 +4.7 +5.1 +11.3/B MidCpR4 b MG 36.40 +4.7 +5.2 +11.6/A MidCpR5 MG 37.34 +4.7 +5.3 +11.9/A MidCpValA m MB 15.62 +2.7 -.6 +5.5/D MidCpValHLSIA MB 12.55 +2.7 -.4 +6.0/C MidCpValHLSIB b MB 12.44 +2.6 -.5 +5.7/D MidCpY MG 37.67 +4.7 +5.3 +12.0/A ModAllcA m MA 12.11 +1.2 +.2 +3.8/E ModAllcC m MA 11.89 +1.1 -.1 +3.1/E MuniOppsA m MI 8.48 +.2 -.4 +2.5/A MuniOppsC m MI 8.49 +.3 -.6 +1.7/D MuniOppsI MI 8.50 +.4 -.3 +2.7/A MuniRlRetA m MI 9.16 +.4 -.1 +2.3/B QualityValueA m LV 20.08 +1.1 -1.5 +5.0/E SchrEMEqA m EM 16.52 -1.2 -1.0 +7.5/A SchrEMEqI EM 16.50 -1.1 -.8 +7.8/A SchrInStkI FB 13.31 +2.2 +.5 +5.1/B SchrUSSCOpI SG 27.56 +4.1 +1.2 +10.0/C SchrUSSMCOpI MB 14.56 +2.4 -1.7 +9.0/A ShrtDurA m CS 9.73 ... -.2 +1.3/A ShrtDurC m CS 9.73 -.1 -.5 +.6/D ShrtDurI CS 9.75 ... -.1 +1.6/A SmCoA m SG 22.56 +5.9 +7.0 +6.5/E SmCoHLSIA SG 21.91 +6.3 +7.3 +7.1/E SmCoHLSIB b SG 20.34 +6.3 +7.2 +6.8/E SmCpCorA m SB 13.99 +3.2 +2.1 +5.9/E SmCpGrA m SG 58.17 +4.0 +4.2 +9.5/D SmCpGrHLSIA SG 33.50 +4.0 +4.3 +10.1/C SmCpGrHLSIB b SG 32.59 +4.0 +4.2 +9.9/C SmCpGrI SG 60.13 +4.0 +4.3 +9.8/D SmCpGrY SG 63.31 +4.1 +4.3 +10.0/C SmMidCpEqHLSIA SB 8.83 +2.6 +.2 +7.0/D StkHLSIA LB 79.23 +1.2 -.4 +8.7/C StkHLSIB b LB 79.13 +1.2 -.5 +8.4/C StratIncA m MU 8.59 -.9 -1.0 +3.7/A StratIncC m MU 8.63 -.9 -1.2 +3.0/B StratIncI MU 8.62 -.9 -.9 +4.0/A TtlRetBdA m CI 10.07 -.8 -2.2 +1.5/B TtlRetBdC m CI 10.13 -.8 -2.5 +.7/D TtlRetBdHLSIA CI 11.09 -.7 -2.0 +2.0/A TtlRetBdHLSIB b CI 11.02 -.7 -2.0 +1.7/A TtlRetBdY CI 10.20 -.8 -2.1 +1.8/A USGovtSecHLSIA CI 10.09 -.6 -1.2 +.6/E USGovtSecHLSIB b CI 10.07 -.6 -1.3 +.4/E UltrShrtBdHLSIA UB 10.09 +.1 +.3 +.7/D UltrShrtBdHLSIB b UB 10.07 +.1 +.2 +.5/E ValHLSIA LV 15.79 +1.7 -1.6 +6.5/C ValHLSIB b LV 15.76 +1.7 -1.6 +6.2/D WldBdA m IB 10.52 ... +.5 +1.2/D WldBdC m IB 10.34 -.1 +.3 +.5/E WldBdI IB 10.59 ... +.7 +1.5/D WldBdY IB 10.62 +.1 +.7 +1.6/CHeartlandSelValInv m MV 28.30 +3.5 +.7 +8.0/B ValInv m SV 42.53 +4.3 +3.3 +5.1/E ValPlusInv m SV 34.17 +5.5 +2.7 +6.3/DHennessyCrnrstnGrInv b SB 23.87 +3.3 -1.2 +6.6/D CrnrstnLgGrInv b LV 11.94 -.5 -2.6 +5.6/D CrnrstnMC30Ins MB 20.00 +6.1 -1.3 +5.8/D CrnrstnMC30Inv b MB 19.45 +6.1 -1.4 +5.5/D CrnrstnValInv b LV 19.28 +1.0 -2.1 +7.7/B EqandIncInstl MA 14.79 +.6 -1.7 +4.9 EqandIncInv b MA 15.67 +.6 -1.9 +4.5 FocInstl MG 89.87 +2.8 -.9 +7.8/D FocInv b MG 87.45 +2.8 -1.0 +7.4/D GasUtilityInv b SU 27.98 +1.9 -4.3 +1.6/E JapanInstl JS 36.60 +1.8 +2.2 +15.2/A JapanInv b JS 35.58 +1.7 +2.1 +14.8/A SmCpFinclInv b SF 24.90 +3.9 +3.2 +14.2/B TtlRetInv b MA 13.15 +1.9 -2.3 +6.6/AHighlandFIA m CI 12.69 -.2 -.7 +2.1/A GlbAllcA m IH 8.44 +4.7 +1.8 -2.3/E PremGrEqA m LG 27.25 +4.0 +.9 +9.6/DHodgesRetail m MG 49.20 +4.0 -.7 +9.7/B SmCpRetail m SB 20.46 +6.2 +5.6 +5.6/EHomesteadShrtTrmBd CS 5.17 ... +.3 +1.2/B ShrtTrmGovtSec GS 5.12 -.3 -.2 +.4/B SmCoStk SB 43.31 +1.6 -1.8 +7.1/D StkIdx LB 20.10 +2.7 +.4 +9.7/B Val LV 54.24 +2.2 -1.8 +8.5/AHood RiverSmCpGrInstl d SG 39.61 +4.9 +4.9 +10.6/CHotchkis & WileyDiversValInstl LV 18.68 +3.1 -.8 +7.8/B HYA m HY 11.91 +.1 -.2 +4.4/B HYI d HY 11.98 +.1 -.2 +4.6/A LgCpValA m LV 33.27 +3.2 -.5 +8.1/B LgCpValI LV 33.47 +3.2 -.4 +8.4/A MidCpValA m MV 38.88 +7.3 +5.0 +4.8/E MidCpValI MV 39.51 +7.3 +5.1 +5.0/D SmCpValA m SV 61.88 +6.9 +3.0 +5.2/E SmCpValI SV 62.25 +6.9 +3.1 +5.5/E ValOppsA m XM 30.09 +4.0 +2.1 +7.4/B ValOppsIns XM 30.06 +4.0 +2.2 +7.7/BHussmanStratGr d NE 6.40 -3.2 +2.1 -9.3/E StratTtlRet d TV 11.86 -.8 -1.2 +1.4/EICMSmCo SB 34.09 +5.6 +3.1 +13.5/AICONEmMktsS EM 16.86 -2.1 +3.1 +5.2/C EngyS EE 13.03 +16.0 +1.6 -3.8/C HCS SH 16.42 +3.7 +.6 +2.1/C InfrmatnTechS ST 16.46 +5.2 +4.0 +16.8/D NatrlResS SN 16.37 +4.5 +2.3 +4.2/BINVESCOAmericanValA m MV 38.71 +4.5 +4.4 +5.1/D AmericanValC m MV 31.85 +4.4 +4.1 +4.3/E AsiaPacGrA m PJ 34.29 +.1 -3.1 +5.7/E AsiaPacGrC m PJ 31.54 ... -3.4 +4.9/E BalRkAllcA m IH 10.81 +1.7 -.3 +4.0/B BalRkAllcC m IH 10.31 +1.7 -.5 +3.2/C BalRkAllcR5 IH 10.98 +1.8 -.2 +4.3/B BalRkAllcY IH 10.98 +1.8 -.1 +4.3/B ChtrA m LB 17.93 +2.0 -.7 +4.3/E ChtrC m LB 16.84 +2.0 -.9 +3.6/E ComStkA m LV 26.83 +3.6 +.2 +8.3/B ComStkC m LV 26.81 +3.5 -.1 +7.5/B CorpBdA m TW 7.06 -1.3 -3.3 +2.8/B CorpBdC m TW 7.12 -1.4 -3.5 +2.0/C DivIncA m LV 22.70 -.8 -6.6 +6.2/D DivIncInv b LV 22.92 -.8 -6.6 +6.2/D DiversDivA m LV 19.55 +.2 -3.6 +5.6/D DiversDivC m LV 19.30 +.1 -3.8 +4.8/E DiversDivInv b LV 19.53 +.1 -3.6 +5.6/D DvlpngMktsA m EM 34.97 -5.9 -7.1 +4.6/D DvlpngMktsC m EM 34.06 -6.0 -7.3 +3.8/D EndeavorA m MB 19.56 +1.4 -2.7 +6.3/C EngyA m EE 26.16 +10.8 +4.0 -7.5/D EngyC m EE 22.37 +10.7 +3.7 -8.2/D EngyInv b EE 26.05 +10.8 +4.0 -7.5/D EqWtSP500A m LB 59.55 +1.8 -.7 +8.1/D EqWtSP500C m LB 57.03 +1.7 -.9 +7.3/D EqWtSP500Y LB 60.13 +1.8 -.6 +8.3/C EqandIncA m MA 10.80 +1.6 -1.1 +6.4/A EqandIncC m MA 10.60 +1.5 -1.3 +5.6/B EuropeanGrA m ES 39.81 -1.1 -3.5 +4.1/C EuropeanGrC m ES 37.01 -1.1 -3.7 +3.3/C EuropeanGrInv b ES 39.71 -1.1 -3.5 +4.1/B EuropeanSmCoA m ES 16.41 -.9 -1.0 +11.1/A Exch LV 574.15 +2.5 +.7 +5.7/D FltngRtA m BL 7.59 +.5 +1.8 +3.6/B FltngRtC m BL 7.56 +.5 +1.6 +3.0/D GlbCorEqA m WS 16.16 +2.1 -.2 +6.3/C GlbCorEqC m WS 15.36 +2.1 -.5 +5.5/D GlbGrA m WS 31.50 ... -1.5 +3.4/E GlbLwVlEqYldA m WS 14.00 +3.8 +1.3 +3.2/E GlbRlEsttA m GR 13.31 +2.1 -1.1 +2.2/D GlbSmMidCpGrA m SW 19.51 +1.9 -1.5 +4.5/E GldPrcMtlsA m SP 3.87 +2.1 -7.0 +2.4/E GldPrcMtlsInv b SP 3.89 +2.1 -6.9 +2.4/E GrAllcA m AL 15.99 +1.2 -.4 +5.0/D GrAllcC m AL 15.81 +1.2 -.6 +4.2/E GrandIncA m LV 26.60 +2.5 -1.1 +8.5/A GrandIncC m LV 26.28 +2.5 -1.3 +7.7/B HCA m SH 34.90 +2.4 -1.9 -2.1/E HCInv b SH 34.90 +2.4 -1.9 -2.1/E HYA m HY 4.09 +.2 -.6 +3.1/D HYC m HY 4.08 +.1 -.9 +2.3/E HYInv b HY 4.09 +.2 -.6 +3.1/D HYMuniA m HM 9.98 +.7 +.1 +5.0/A HYMuniC m HM 9.95 +.6 -.2 +4.3/B HYR5 HY 4.08 +.2 -.5 +3.4/C IntermTrmMnIncA m MI 10.99 +.3 -.5 +2.2/B IntlAllcA m FB 12.09 +.4 -1.0 +3.6/D IntlGrA m FG 35.48 -.5 -2.2 +2.2/E IntlGrC m FG 32.57 -.6 -2.5 +1.5/E IntlGrR5 FG 36.04 -.5 -2.1 +2.6/E IntlSmCoA m FQ 18.95 -.7 -2.0 +7.6/D LtdTrmMnIncA m MS 11.18 +.2 -.5 +.8/B LtdTrmMnIncA2 f MS 11.19 +.2 -.4 +1.1/A MidCpCorEqA m MB 21.01 +1.6 -2.4 +4.7/D MidCpCorEqC m MB 12.42 +1.6 -2.7 +3.9/E MidCpCorEqR b MB 20.12 +1.7 -2.5 +4.5/E MidCpGrA m MG 40.07 +4.1 +6.1 +6.9/E MidCpGrC m MG 29.94 +4.0 +5.9 +6.2/E ModAllcA m MA 13.48 +.8 -.6 +4.0/D ModAllcC m MA 13.36 +.7 -.9 +3.2/E MuniIncA m ML 13.19 +.3 -.5 +3.0/B NYTxFrIncA m MY 15.30 +.3 -.8 +2.3/C PETxFrIncA m MP 16.09 +.2 -.6 +2.7/B QualIncA m CI 11.56 -.6 -2.0 +.9/D RlEsttA m SR 20.23 +1.9 -4.7 +3.9/B RlEsttC m SR 20.11 +1.9 -4.9 +3.1/C SP500IdxA m LB 28.99 +2.7 +.4 +9.7/B SP500IdxC m LB 27.95 +2.6 +.1 +8.9/C SP500IdxY LB 29.34 +2.7 +.4 +10.0/B SelCoA m SB 18.68 -.3 -.6 +7.6/D SelCoC m SB 15.70 -.3 -.9 +6.8/D ShTBdA m CS 8.48 -.2 -.3 +1.2/B ShTBdC b CS 8.48 -.1 -.4 +.9/C SmCpDiscvA m SG 10.40 +5.6 +7.7 +8.2/E SmCpEqA m SB 15.65 +3.3 +2.0 +5.6/E SmCpGrA m SG 39.95 +5.8 +7.1 +11.4/B SmCpGrInv b SG 41.99 +5.8 +7.1 +11.4/B SmCpGrR b SG 36.99 +5.8 +7.0 +11.1/C SmCpGrR5 SG 45.05 +5.9 +7.2 +11.8/B SmCpValA m SV 18.93 +2.9 -.2 +6.8/D SmCpValC m SV 13.57 +2.8 -.5 +5.9/D SummitP b LG 21.22 +5.1 +6.6 +12.7/B TechA m ST 48.66 +6.8 +10.0 +14.4/E TechInv b ST 48.39 +6.8 +10.1 +14.5/E TechSectA m ST 24.34 +7.0 +10.2 +14.4/E USGovtA m GI 8.62 -.5 -1.5 +.3/BIVAIntlA m FQ 17.76 +.2 -.4 +4.3/E IntlI d FQ 17.79 +.2 -.3 +4.5/E WldwideA m IH 18.88 +.8 +.1 +4.6/B WldwideC m IH 18.45 +.8 -.2 +3.8/C WldwideI d IH 18.94 +.8 +.1 +4.8/AIntrepidCptlInv m MA 11.76 +1.9 -1.9 +3.0/E EnduranceInv m SV 13.89 +.1 -1.8 +.4/E361MgdFutsStratI FF 11.50 +1.0 -1.8 -1.5/B MgdFutsStratInv b FF 11.32 +1.0 -1.9 -1.8/BInvestEdBal m MA 11.66 +1.0 +.1 +5.0/C Cnsrv m CA 10.64 +.6 -.4 +2.8/D Gr m AL 12.68 +1.5 +.6 +6.5/BIronBridgeSMIDCp MG 12.06 +6.0 +6.2 +9.0/C SmCp SG 18.14 +5.0 +6.0 +8.4/DIronclad FundsMgdRk d XR 10.77 +4.2 +5.7 +3.1/CIvyAsstStratA m IH 24.35 +2.4 +2.1 +.4/E AsstStratB m IH 22.83 +2.3 +1.8 -.4/E AsstStratC m IH 23.00 +2.3 +1.8 -.3/E AsstStratI IH 24.67 +2.4 +2.2 +.7/E AsstStratR b IH 24.05 +2.3 +1.9 +.1/E AsstStratY b IH 24.41 +2.3 +2.0 +.4/E BalA m MA 24.91 +1.7 +.2 +3.1/E BalB m MA 24.61 +1.6 -.1 +2.4/E BalC m MA 24.70 +1.6 -.1 +2.4/E CorEqA m LG 15.11 +3.8 +3.4 +7.5/E CorEqC m LG 12.97 +3.8 +3.1 +6.7/E CundillGlbValA m WS 18.65 +4.1 -1.3 +2.9/E EmMktsEqA m EM 20.46 -3.1 -2.9 +6.1/C EmMktsEqC m EM 17.56 -3.1 -3.0 +5.3/C EmMktsEqI EM 21.14 -3.0 -2.7 +6.5/B EmMktsEqY b EM 20.87 -3.1 -2.8 +6.2/C EngyA m EE 13.29 +18.1 +7.4 -3.6/C EuropeanOppsA m ES 33.60 +2.5 +2.9 +4.0/C EuropeanOppsI ES 33.92 +2.5 +3.0 +4.5/B GlbBdA m MU 9.60 -.9 -1.2 +1.8/D GlbBdI MU 9.60 -.8 -1.1 +2.1/C GlbGrA m WS 48.14 +4.2 +5.8 +6.8/C GlbGrI WS 49.13 +4.2 +5.9 +7.2/C GlbIncAllcA m IH 15.37 +1.2 -1.3 +2.8/D GlbIncAllcI IH 15.51 +1.2 -1.2 +3.2/C HiIncA m HY 7.47 +.3 +1.0 +4.5/A HiIncB m HY 7.47 +.2 +.8 +3.8/C HiIncC m HY 7.47 +.2 +.8 +3.8/C HiIncI HY 7.47 +.3 +1.1 +4.8/A HiIncY b HY 7.47 +.3 +1.0 +4.5/A IntlCorEqA m FB 20.46 +2.6 +1.1 +3.9/C IntlCorEqC m FB 18.19 +2.5 +.9 +3.2/D IntlCorEqI FB 20.60 +2.6 +1.3 +4.2/C IntlCorEqY b FB 20.60 +2.6 +1.2 +3.9/C LgCpGrA m LG 23.44 +5.4 +7.7 +12.4/B LgCpGrC m LG 19.51 +5.3 +7.4 +11.7/C LgCpGrI LG 24.63 +5.4 +7.8 +12.7/B LtdTrmBdA m CS 10.61 -.2 -.9 +.7/C LtdTrmBdC m CS 10.61 -.3 -1.2 .../E LtdTrmBdI CS 10.61 -.2 -.9 +.9/B MgdIntlOppsA m FB 11.99 +1.5 +.8 +4.1/C MicroCpGrA m SG 28.27 +9.7 +11.8 +7.1/E MidCpGrA m MG 24.70 +4.9 +7.8 +9.2/C MidCpGrC m MG 21.03 +4.8 +7.5 +8.4/C MidCpGrI MG 26.60 +4.9 +7.9 +9.5/B MidCpGrR b MG 24.08 +4.9 +7.6 +8.9/C MidCpGrY b MG 25.80 +4.9 +7.8 +9.3/C MuniBdA m MI 11.70 +.3 -.3 +1.9/C MuniHiIncA m HM 5.05 +.4 +.6 +2.8/E MuniHiIncC m HM 5.05 +.4 +.3 +2.1/E MuniHiIncI HM 5.05 +.4 +.7 +3.0/E NaturalResA m SN 15.68 +8.7 ... -3.1/E NaturalResI SN 16.41 +8.7 +.2 -2.6/D SciAndTechA m ST 66.55 +4.4 +4.7 +8.9/E SciAndTechC m ST 57.21 +4.4 +4.4 +8.1/E SciAndTechY b ST 70.19 +4.4 +4.7 +9.0/E SciandTechI ST 73.21 +4.5 +4.8 +9.2/E SciandTechR b ST 64.85 +4.4 +4.6 +8.6/E SecCrBdA m CI 10.46 -.7 -1.9 +1.8/A SecReEsSecsA m SR 22.94 +3.2 -5.1 +2.7/C SecReEsSecsY b SR 22.97 +3.2 -5.0 +2.8/C SmCpGrA m SG 19.27 +4.6 +8.1 +12.6/A SmCpGrC m SG 15.47 +4.5 +7.9 +11.9/B SmCpGrInstl SG 25.20 +4.6 +8.2 +13.0/A SmCpGrY b SG 23.79 +4.6 +8.1 +12.7/A SmCpValA m SB 19.47 +7.2 +2.5 +12.0/A TxMgdEqA m LG 26.41 +4.6 +7.0 +11.2/C ValA m LV 23.37 +.9 -1.7 +5.3/EJPMorganCATaxFrBdA m MF 10.65 +.2 -.6 +1.5/D CATaxFrBdC m MF 10.56 +.2 -.8 +1.0/E CATaxFrBdI MF 10.42 +.2 -.6 +1.6/D CPBondA m CI 8.03 -.8 -2.2 +1.4/B CPBondC m CI 8.07 -.9 -2.5 +.8/D CPBondI CI 8.03 -.8 -2.0 +1.7/A CPBondR6 CI 8.03 -.9 -2.1 +1.7/A CoreBondA m CI 11.24 -.9 -2.2 +1.0/C CoreBondC m CI 11.31 -.9 -2.4 +.4/E CoreBondI CI 11.23 -.9 -2.1 +1.2/C CoreBondR5 CI 11.22 -.8 -2.0 +1.4/B CoreBondR6 CI 11.25 -.8 -2.0 +1.5/B DiversiedA m MA 17.44 +.9 -1.1 +5.3/C DiversiedI MA 17.54 +.9 -1.0 +5.5/B DiversiedL MA 17.51 +.9 -1.0 +5.7/B DynamicSmCpGrA m SG 25.34 +6.0 +9.5 +16.1/A DynamicSmCpGrI SG 29.01 +6.0 +9.6 +16.3/A EmMktsDebtA m EB 7.80 -4.1 -5.1 +2.9/D EmMktsDebtI EB 7.82 -3.9 -5.0 +3.2/C EmMktsEqA m EM 28.25 -1.5 -3.0 +7.9/A EmMktsEqC m EM 27.41 -1.5 -3.1 +7.4/B EmMktsEqI EM 28.93 -1.4 -2.9 +8.2/A EmMktsEqL EM 29.14 -1.4 -2.8 +8.4/A EqIncA m LV 16.65 +1.1 -2.4 +8.1/B EqIncI LV 16.93 +1.1 -2.3 +8.4/A EquityIndexA m LB 40.96 +2.7 +.4 +9.9/B EquityIndexC m LB 40.58 +2.6 +.2 +9.1/C EquityIndexI LB 41.02 +2.7 +.5 +10.1/A GovernmentBondI GI 10.20 -.7 -1.9 +.6/A GrowthAdvtgA m LG 21.20 +5.8 +7.8 +14.0/A GrowthAdvtgI LG 21.81 +5.8 +7.9 +14.2/A GrowthAndIncA m LV 49.37 +1.3 -1.5 +8.3/B HighYieldA m HY 7.20 +.2 -.6 +3.4/C HighYieldC m HY 7.21 +.2 -.9 +2.9/D HighYieldI HY 7.24 +.2 -.5 +3.7/C HighYieldR5 HY 7.25 +.2 -.5 +3.7/C HighYieldR6 HY 7.24 +.2 -.4 +3.8/C IntermTxFrBdA m MI 10.80 +.2 -.8 +1.2/E IntermTxFrBdI MI 10.61 +.2 -.8 +1.5/D IntlEqA m FB 17.90 +1.9 -.8 +4.3/C IntlEqI FB 18.18 +2.0 -.7 +4.5/B IntlRsrchEnhEqA m FB 18.85 +1.8 +.5 +4.4/C IntlRsrchEnhEqI FB 19.07 +1.8 +.6 +4.7/B IntlValueA m FV 14.32 +1.8 +.1 +2.9/D IntlValueI FV 14.66 +1.9 +.1 +3.2/C IntlValueL FV 14.59 +1.9 +.1 +3.4/C IntrepidAmrA m LB 40.56 +2.4 +1.6 +9.1/C IntrepidAmrI LB 41.71 +2.4 +1.7 +9.4/B IntrepidErpnA m ES 26.50 +1.8 -.3 +2.6/D IntrepidErpnI ES 27.01 +1.8 -.3 +2.9/D IntrepidErpnL ES 27.24 +1.8 -.3 +3.1/D IntrepidGrR5 LG 57.92 +3.4 +3.5 +12.6/B IntrepidGrowthA m LG 57.74 +3.3 +3.4 +12.1/B IntrepidGrowthI LG 58.64 +3.4 +3.5 +12.4/B IntrepidIntlA m FB 22.25 +2.3 +.9 +4.2/C IntrepidIntlI FB 23.13 +2.3 +1.0 +4.6/B IntrepidMidCapA m MB 22.58 +2.5 +.1 +6.2/C IntrepidMidCapC m MB 19.09 +2.5 ... +5.6/D IntrepidMidCapI MB 23.81 +2.5 +.2 +6.5/C IntrepidValueA m LV 34.46 +2.2 +.4 +6.5/C IntrepidValueI LV 34.64 +2.2 +.5 +6.7/C IntrepidValueR5 LV 34.74 +2.2 +.6 +6.9/C InvCnsrvGrA m CA 12.61 +.2 -.8 +3.4/C InvCnsrvGrC m CA 12.55 +.2 -1.0 +2.8/D InvCnsrvGrI CA 12.68 +.2 -.7 +3.6/C InvGrIncA m AL 17.40 +1.5 +.1 +6.3/C InvGrIncC m AL 16.89 +1.4 ... +5.7/C InvGrIncI AL 17.13 +1.5 +.3 +6.6/B InvestorBalA m MA 15.30 +.9 -.3 +5.0/C InvestorBalC m MA 15.05 +.8 -.6 +4.4/D InvestorBalI MA 15.33 +.9 -.2 +5.3/C InvestorGrowthA m XM 20.79 +2.1 +.5 +7.8/A InvestorGrowthC m XM 19.43 +2.0 +.3 +7.3/C InvestorGrowthI XM 21.23 +2.1 +.6 +8.1/A LCapGrA m LG 41.17 +6.3 +9.5 +14.1/A LCapGrI LG 41.56 +6.3 +9.6 +14.3/A LargeCapValueA m LV 15.18 +1.2 -3.6 +10.0/A LargeCapValueI LV 14.93 +1.2 -3.5 +10.2/A LtdDurBdA m CS 9.97 ... +.2 +.9/C LtdDurBdI CS 9.97 +.1 +.3 +1.1/B LtdDurBdR6 CS 9.99 +.1 +.3 +1.4/A MCapValA m MB 38.38 +.5 -2.6 +5.8/D MCapValC m MB 36.88 +.5 -2.8 +5.3/D MCapValI MB 38.81 +.5 -2.5 +6.1/C MCapValL MB 39.30 +.5 -2.4 +6.4/C MidCapEquityI MG 51.51 +2.1 +1.3 +7.8/D MidCapGrowthA m MG 30.63 +3.7 +5.1 +8.8/C MidCapGrowthC m MG 24.23 +3.6 +5.0 +8.3/C MidCapGrowthI MG 35.19 +3.7 +5.3 +9.2/C MktExpnEnhIdxA m SB 11.47 +3.2 +1.2 +9.9/B MktExpnEnhIdxI SB 11.63 +3.3 +1.4 +10.2/B MortgBackedScA m CI 11.18 -.6 -1.2 +1.4/B MortgBackedScI CI 10.90 -.6 -1.2 +1.6/B MortgBackedScR6 CI 10.90 -.6 -1.1 +1.8/A MunicipalIncA m MI 9.50 +.1 -1.1 +1.6/D MunicipalIncI MI 9.43 +.1 -1.0 +1.8/C NYTxFrBdA m MN 6.68 +.1 -.9 +1.1/D NYTxFrBdC m MN 6.68 +.1 -1.1 +.5/E NYTxFrBdI MN 6.72 +.1 -.7 +1.4/D RealtyIncomeL SR 12.61 +2.4 -4.8 +2.1/D RsrchMktNetrlL NE 15.21 +.6 +.7 +.8/D ScapEqA m SB 50.89 +3.5 +2.5 +10.9/A ScapEqC m SB 38.00 +3.5 +2.3 +10.4/B ScapEqI SB 58.72 +3.5 +2.6 +11.2/A ScapEqR5 SB 58.87 +3.5 +2.7 +11.5/A ShDurBdA m CS 10.65 -.3 -.5 +.1/E ShDurBdI CS 10.67 -.1 -.4 +.4/D ShDurBdR6 CS 10.67 -.1 -.3 +.7/C SmallCapCoreR5 SB 55.65 +5.3 +4.4 +10.0/B SmallCapGrowthA m SG 17.60 +6.0 +9.5 +16.0/A SmallCapGrowthI SG 19.41 +6.0 +9.6 +16.3/A SmallCapGrowthL SG 19.98 +6.0 +9.7 +16.5/A SmallCapValueA m SV 29.45 +4.8 +1.9 +7.5/D SmallCapValueI SV 31.23 +4.8 +2.0 +7.8/C SmallCapValueR5 SV 31.25 +4.8 +2.1 +7.9/C SmallCapValueR6 SV 31.29 +4.8 +2.1 +8.0/C SmtRetr2020A m TE 19.45 +.5 -1.1 +4.4/C SmtRetr2020I TE 19.52 +.5 -1.0 +4.5/C SmtRetr2020R5 TE 19.54 +.5 -1.0 +4.7/B SmtRetr2030A m TH 21.15 +1.0 -.8 +5.7/C SmtRetr2030I TH 21.21 +1.0 -.7 +5.8/C SmtRetr2030R5 TH 21.26 +1.0 -.7 +5.9/C SmtRetr2040A m TJ 22.33 +1.4 -.7 +6.4/C SmtRetr2040I TJ 22.40 +1.4 -.7 +6.6/C SmtRetr2040R5 TJ 22.46 +1.4 -.6 +6.7/C SmtRetrIncI RI 18.32 +.3 -1.2 +3.6/B SmtRetrIncR5 RI 18.35 +.3 -1.1 +3.7/A TaxAwareEqI LG 33.55 +2.9 +.4 +10.3/D TaxAwrRlRetI MS 9.40 +.4 +.2 +2.0/A TaxFreeBondA m ML 11.82 +.2 -.9 +2.3/D TaxFreeBondI ML 11.77 +.3 -.9 +2.5/C USEquityA m LB 16.23 +2.8 ... +9.2/B USEquityC m LB 15.74 +2.7 -.2 +8.7/C USEquityI LB 16.27 +2.8 +.1 +9.4/B USEquityL LB 16.29 +2.8 +.1 +9.6/B USEquityR5 LB 16.30 +2.8 +.2 +9.6/B USLCpCrPlsA m LB 29.65 +3.7 +.2 +8.7/C USLCpCrPlsC m LB 28.24 +3.6 ... +8.2/C USLCpCrPlsI LB 30.04 +3.7 +.3 +9.0/C USLCpCrPlsR5 LB 30.17 +3.7 +.3 +9.2/C USRsrchEnhEqI LB 28.09 +2.4 -.5 +7.8/D USRsrchEnhEqL LB 28.05 +2.4 -.5 +7.9/D USRsrchEnhEqR6 LB 28.06 +2.4 -.5 +8.0/D USSmallCompI SB 19.17 +4.1 +2.5 +8.0/D USSmallCompL SB 19.15 +4.1 +2.5 +8.1/C ValueAdvtgA m LV 34.65 +.7 -3.3 +5.9/D ValueAdvtgC m LV 34.50 +.6 -3.5 +5.3/D ValueAdvtgI LV 34.85 +.7 -3.2 +6.1/D ValueAdvtgL LV 34.86 +.7 -3.2 +6.4/DJames AdvantageBalGldRnR b CA 23.33 +.1 -2.9 +1.1/EJanus HendersonBalancedC m MA 32.82 +1.4 +.9 +6.1/B BalancedS b MA 33.11 +1.4 +1.1 +6.7/A BalancedT MA 33.16 +1.4 +1.2 +6.9/A ContrarianT MB 19.84 +3.8 +5.0 +1.8/E EnterpriseS b MG 120.97 +3.2 +5.6 +12.8/A EnterpriseT MG 123.62 +3.2 +5.7 +13.1/A EuropeanFocusA m ES 33.85 +1.3 -2.4 -1.7/E EuropeanFocusC m ES 31.73 +1.2 -2.7 -2.5/E FlexibleBondT CI 10.02 -.7 -2.2 +.8/D FortyA m LG 33.90 +4.6 +7.4 +12.9/B FortyS b LG 32.64 +4.6 +7.3 +12.8/B GlobalEqIncA m FV 7.73 +.5 -1.8 +4.2/B GlobalEqIncC m FV 7.67 +.4 -2.1 +3.5/C GlobalLifeSciT SH 56.81 +3.0 +4.0 +1.5/C GlobalResearchS b WS 81.74 +2.3 +2.3 +5.8/D GlobalResearchT WS 80.57 +2.3 +2.4 +6.1/C GlobalSelectT WS 17.16 +1.4 +1.8 +7.0/C GlobalTechT ST 33.93 +5.6 +10.6 +21.8/A GrowthAndIncT LB 54.34 +2.0 -.9 +11.0/A High-YieldT HY 8.24 ... -.7 +4.1/B MidCapValueS b MV 16.74 +1.7 -1.8 +7.9/B MidCapValueT MV 16.62 +1.7 -1.7 +8.2/B OverseasS b FB 33.43 +1.8 +2.4 +.8/E OverseasT FB 33.46 +1.9 +2.5 +1.1/E ResearchT LG 48.04 +4.0 +3.5 +9.5/D Short-TermBondT CS 2.98 -.2 -.3 +.6/D SmallCapValueL SV 23.19 +1.9 -1.9 +10.0/A SmallCapValueT SV 22.51 +1.9 -1.9 +9.8/B VITBalInstl MA 34.27 +1.4 +1.2 +7.0/A VITEntrprsInstl MG 74.82 +3.2 +5.9 +13.9/A VITFlexBdInstl CI 11.42 -.7 -2.3 +.9/D VITFortyInstl LG 43.01 +5.2 +8.2 +13.6/A VITGlRsrchInstl WS 52.42 +2.3 +2.4 +6.2/C VITOvrsInstl FB 32.84 +2.0 +2.7 +1.2/E VITRsrchInstl LG 37.80 +4.0 +3.5 +9.2/E VentureT SG 81.17 +4.8 +6.2 +10.5/CJensenQualGrI LG 46.95 +2.0 +.9 +11.6/C QualGrJ b LG 46.93 +1.9 +.8 +11.3/CJohn HancockAbsRetCcyI CR 9.15 -1.9 -4.6 +2.7/A AbsRetCcyR6 CR 9.24 -1.9 -4.5 +2.9/A BalA m MA 20.09 +1.1 -1.4 +4.9/C BalC m MA 20.06 +1.0 -1.7 +4.2/D BalI MA 20.08 +1.1 -1.3 +5.2/C BdA m CI 15.36 -.8 -2.3 +1.7/A BdC m CI 15.36 -.9 -2.5 +1.0/C BdI CI 15.36 -.8 -2.2 +2.0/A BdR6 CI 15.39 -.8 -2.1 +2.2/A CATxFrIncA m MC 10.68 +.3 -1.0 +2.8/C ClassicValA m LV 33.42 +1.7 -1.0 +8.6/A ClassicValC m LV 32.87 +1.6 -1.3 +7.8/B ClassicValI LV 33.49 +1.8 -.9 +8.9/A CorBd1 b CI 12.57 -1.0 -2.6 +.8/D CptlAprc1 b LG 17.39 +6.6 +8.8 +14.6/A CptlAprcNAV LG 17.44 +6.5 +8.9 +14.7/A DiscpValA m LV 22.23 +1.3 -1.3 +7.4/B DiscpValC m LV 20.91 +1.2 -1.6 +6.6/C DiscpValI LV 21.57 +1.4 -1.2 +7.7/B DiscpValI2 LV 21.57 +1.4 -1.2 +7.7/B DiscpValMCA m MB 22.34 +1.7 -.5 +8.5/B DiscpValMCC m MB 22.39 +1.6 -.8 +7.7/B DiscpValMCI MB 23.21 +1.7 -.4 +8.8/B DiscpValMCR2 b MB 23.12 +1.7 -.6 +8.3/B DiscpValMCR6 MB 23.21 +1.7 -.3 +8.9/B DiscpValR4 b LV 21.57 +1.3 -1.3 +7.5/B DiscpValR5 LV 21.60 +1.3 -1.2 +7.7/B DiscpValR6 LV 21.60 +1.4 -1.2 +7.8/B EmMktsA m EM 11.90 -2.1 -1.7 +5.0/C EmMktsI EM 11.89 -2.0 -1.5 +5.4/C EmMktsNAV EM 11.89 -2.1 -1.5 +5.4/C EqInc1 b LV 20.00 +1.4 -1.8 +7.6/B FdmtlLgCpCorA m LB 48.75 +2.7 -.1 +10.0/B FdmtlLgCpCorC m LB 43.43 +2.7 -.4 +9.2/B FdmtlLgCpCorI LB 50.91 +2.8 -.1 +10.3/A FinclIndsA m SF 20.29 +3.4 +1.6 +9.3/C FltngRtIncA m BL 8.47 +.5 +1.5 +2.5/E FltngRtIncC m BL 8.51 +.6 +1.3 +1.8/E FltngRtIncI BL 8.47 +.7 +1.6 +2.8/D GlbAbsRetStrA m AM 10.17 -.2 -2.6 -1.2/D GlbAbsRetStrC m AM 10.01 -.3 -2.9 -1.9/E GlbAbsRetStrI AM 10.25 -.3 -2.6 -.9/D GlbAbsRetStrR6 AM 10.27 -.3 -2.6 -.8/D GlbBd1 b IB 12.75 -2.3 -.6 +3.0/A GlbholderYldA m WS 11.19 +.1 -4.3 +3.0/E GlbholderYldC m WS 11.20 ... -4.6 +2.3/E GlbholderYldI WS 11.24 +.2 -4.1 +3.3/E GovtIncA m GI 9.03 -.8 -2.2 .../D HY1 b HY 8.09 +.6 -.2 +3.5/C HYA m HY 3.42 -.1 -.7 +4.1/B HYC m HY 3.42 +.1 -.7 +3.3/D HYI HY 3.42 +.2 -.3 +4.4/B HYMuniBdA m HM 7.92 +.4 -.2 +3.5/D IncA m MU 6.28 -1.1 -1.6 +1.6/E IncC m MU 6.28 -1.2 -1.8 +.8/E IncI MU 6.27 -1.1 -1.5 +1.9/D IntlGrA m FG 28.83 +2.9 +4.3 +8.8/A IntlGrI FG 28.90 +2.9 +4.4 +9.2/A IntlSmCp1 b FA 23.14 +1.0 +2.6 +6.2/D IntlVal1 b FV 17.12 +2.5 -.4 +3.0/C IntlValNAV FV 17.07 +2.5 -.4 +3.1/C InvmGradeBdA m CI 10.12 -.8 -2.2 +1.1/C MidCpStk1 b MG 23.03 +5.2 +7.8 +10.4/B MlMg2010Lftm1 b TA 9.10 +.2 -.8 +4.2/B MlMg2015Lftm1 b TD 9.56 +.4 -.6 +4.6/B MlMg2015LftmA m TD 9.57 +.4 -.6 +4.2/C MlMg2020Lftm1 b TE 10.42 +.8 -.2 +5.3/A MlMg2020LftmA m TE 10.43 +.8 -.4 +4.9/B MlMg2025Lftm1 b TG 11.15 +1.2 +.2 +6.0/A MlMg2025LftmA m TG 11.19 +1.2 ... +5.6/B MlMg2030Lftm1 b TH 11.53 +1.5 +.4 +6.6/A MlMg2030LftmA m TH 11.56 +1.5 +.3 +6.2/B MlMg2035Lftm1 b TI 12.10 +1.9 +.7 +7.2/B MlMg2035LftmA m TI 12.03 +1.9 +.7 +6.8/B MlMg2040Lftm1 b TJ 12.25 +2.1 +1.0 +7.7/A MlMg2040LftmA m TJ 12.19 +2.1 +.8 +7.3/B MlMg2045Lftm1 b TK 12.10 +2.2 +1.1 +7.7/A MlMg2045LftmA m TK 12.02 +2.1 +.8 +7.3/C MlMg2050Lftm1 b TN 12.91 +2.1 +1.0 +7.7/A MltIdx2020Prs1 b TE 11.47 -.3 -1.6 +2.3/E MltIdx2025Prs1 b TG 12.85 +.4 -1.1 +3.8/E MltIdx2030Prs1 b TH 13.86 +1.0 -.5 +5.2/D MltIdx2035Prs1 b TI 14.46 +1.4 -.1 +6.1/D MltIdx2040Prs1 b TJ 14.83 +1.7 +.1 +6.7/C MltIdx2045Prs1 b TK 14.99 +1.8 +.2 +6.9/C MltIdx2050Prs1 b TN 13.33 +1.8 +.2 +7.0/C MltIdxIncPrs1 b RI 10.93 -.2 -1.2 +1.6/E MltMgLsAgr1 b XM 16.69 +2.5 +1.5 +7.7/B MltMgLsAgrA m XM 16.74 +2.4 +1.3 +7.3/C MltMgLsAgrC m XM 16.75 +2.3 +1.1 +6.5/D MltMgLsBl1 m MA 15.26 +1.0 ... +5.0/C MltMgLsBl5 MA 15.18 +1.1 +.1 +5.4/B MltMgLsBlA b MA 15.17 +1.1 +.1 +5.4/B MltMgLsBlC m MA 15.25 +.9 -.3 +4.2/D MltMgLsBlR6 MA 15.17 +1.1 +.1 +5.4/B MltMgLsCns1 b XY 12.80 -.4 -1.4 +2.7/C MltMgLsCnsA m XY 12.83 -.4 -1.5 +2.3/D MltMgLsCnsC m XY 12.82 -.5 -1.7 +1.6/E MltmgLsMd1 b CA 13.63 +.2 -.8 +4.0/B MltmgLsMd5 CA 13.62 +.3 -.8 +4.1/B MltmgLsMdA m CA 13.67 +.2 -.9 +3.6/C MltmgLsMdC m CA 13.66 +.1 -1.2 +2.9/D MltmgrLsGr1 b AL 16.21 +1.8 +.8 +6.5/B MltmgrLsGr5 AL 16.19 +1.8 +.8 +6.6/B MltmgrLsGrA m AL 16.26 +1.7 +.6 +6.1/C MltmgrLsGrC m AL 16.25 +1.7 +.4 +5.4/D NatrlRes1 b SN 13.26 +10.4 +3.8 -.4/D NewOpps1 b SB 29.43 +4.5 +2.5 +8.7/C RegionalBankA m SF 29.13 +4.4 +5.6 +19.7/A RegionalBankC m SF 27.65 +4.3 +5.3 +18.8/A RlEsttSec1 b SR 11.99 +3.5 -3.2 +4.4/A RlRetBd1 b IP 11.06 -.5 -1.4 +.9/C SmCoVal1 b SB 28.74 +4.7 +1.0 +12.1/A StratIncOppsA m MU 10.55 -1.2 -1.7 +2.3/C StratIncOppsC m MU 10.55 -1.3 -1.9 +1.6/E StratIncOppsI MU 10.55 -1.2 -1.6 +2.6/C TtlRetNAV CI 13.18 -.9 -2.3 +1.5/B TxFrBdA m ML 9.62 +.2 -.9 +2.3/D USGlbLdrsGrA m LG 47.21 +4.0 +3.9 +10.3/D USGlbLdrsGrC m LG 40.00 +3.9 +3.6 +9.5/D USGlbLdrsGrI LG 50.61 +4.0 +4.0 +10.6/C USGrA m LG 10.97 +4.8 +8.2 +12.1/B USHYBd1 b HY 11.13 +.3 -.3 +4.4/B sBlueChipGr1 b LG 39.72 +6.0 +9.7 +16.0/AKLAllcInstl IH 14.92 +.5 -1.7 +5.4/AKeeleySmCpDivValI SV 18.90 +4.4 +1.8 +9.5/B SmCpValA m SB 32.09 +4.4 +1.6 +3.8/E SmCpValI SB 32.54 +4.5 +1.7 +4.0/EKellnerSmMidCpValI SB 14.66 +3.7 +1.5 +7.8/DKempnerMlCpDepValIns LV 10.63 +1.5 +1.6 +5.5/DKineticsInternetNoLoad d LG 47.76 +7.0 -8.5 +11.6/C ParadigmInstl d MG 53.89 +10.6 +10.8 +14.2/A ParadigmNoLoad d MG 53.52 +10.6 +10.8 +13.9/A SmCptlOppsNLd d SB 59.16 +8.9 +15.4 +14.4/AKirr MarbachPtnrsVal m MG 24.68 +1.9 -1.1 +5.1/ELKCMAqnsCthlcEq m LG 17.75 +4.3 +3.3 +8.1/E EqInstl d LG 26.81 +3.4 +3.0 +9.5/D FI d TW 10.50 -.3 -1.2 +1.1/E SmCptlEqIns d SG 19.56 +5.8 +6.1 +7.4/ELSVValEq LV 28.20 +1.2 -2.6 +8.7/ALaudusIntlMktMtrsInv FG 26.88 +1.7 +1.4 +7.6/B IntlMktMtrsSel FG 26.84 +1.7 +1.4 +7.8/A MndrnEmergMkts EM 8.31 -2.1 -2.8 +1.6/E MndrnIntlGvIIns IB 10.05 -3.6 +.5 +2.7/B SCMktMtrsInv SB 18.65 +4.4 +1.2 +6.7/D USLgCpGr LG 21.33 +5.9 +10.2 +14.2/ALazardCptAltrOpStrIns TV 10.47 +2.0 -1.2 +4.8/B DevMEqIns EM 14.10 -2.1 -2.6 +9.3/A EMDbtInstl EB 7.98 -5.5 -3.4 +2.4/D EMEqBlndInstl EM 12.44 -2.4 -3.8 +6.8/B EMEqInstl EM 19.23 -4.3 -3.9 +4.0/D EMEqOpen b EM 19.77 -4.3 -4.0 +3.7/D EMMltAsstInstl EM 9.32 -3.0 -4.1 +2.9/E GlbLtdInfrsIns XO 15.95 +5.2 -.1 +9.8/A GlbLtdInfrsOpn b XO 15.96 +5.2 -.2 +9.6/A IntlEqInstl FB 19.65 +.8 +.2 +2.5/E IntlEqOpen b FB 19.86 +.8 +.2 +2.2/E IntlStratEqIns FG 16.18 +1.5 +3.1 +4.1/E IntlStratEqOpen b FG 16.30 +1.5 +3.0 +3.8/E USCorpIncInstl HY 4.74 ... -1.5 +3.0/D USEqConcntrIns LB 15.38 +1.9 +.5 +8.7/C USSmMidCpEqIns SG 14.95 +4.2 +2.0 +8.0/E USStratEqInstl LB 12.67 +3.3 +1.9 +7.5/DLee Financial GroupHawaiiMuniInv b SI 10.92 +.2 -1.0 +1.5/CLeutholdCorInvmInstl d TV 20.38 -1.3 -.7 +5.2/A CorInvmRetail d TV 20.35 -1.3 -.8 +5.1/A GlbInstl d IH 9.45 -.8 -2.1 +3.7/C GrizzlyShrt BM 4.77 -5.4 -5.5 -10.4/ALitman GregoryMtrsEqInstl LG 19.54 +2.6 +2.3 +9.7/D MtrsIntlInstl FB 17.97 +2.9 +1.4 +.6/ELongleaf PartnersIntl FB 17.26 +4.2 +3.8 +8.2/A LnglfPtnrs LB 26.54 +2.5 -1.1 +3.0/E SmCap MB 28.10 +3.3 +1.8 +5.2/DLoomis SaylesBdInstl MU 13.52 -1.0 -.7 +2.4/C BdRetail b MU 13.45 -1.0 -.8 +2.2/C CorPlusBdA m CI 12.58 -1.0 -1.8 +1.7/A FI MU 13.18 -.6 -1.1 +3.2/B GlbBdInstl IB 16.45 -2.4 -1.0 +2.4/B GlbBdRetail b IB 16.16 -2.4 -1.1 +2.1/B GrY LG 15.73 +3.4 +1.3 +13.7/A InstlHiInc HY 6.66 +.5 -.7 +3.9/B InvmGradeBdA m CI 10.93 -.7 -.7 +2.0/A InvmGradeBdC m CI 10.82 -.8 -1.0 +1.3/B InvmGradeBdY CI 10.94 -.7 -.5 +2.3/A InvmGradeFI CI 11.96 -.8 -1.9 +2.7/A LtdTrmGvtAgcA m GS 11.13 -.2 -.5 +.2/B SmCpGrInstl SG 27.86 +6.2 +9.7 +12.7/A SmCptlValInstl SB 33.87 +2.5 -1.0 +8.6/C SmCptlValRetail b SB 33.32 +2.5 -1.1 +8.3/C StratIncA m MU 14.21 -1.6 -1.2 +1.6/E StratIncC m MU 14.34 -1.6 -1.3 +.9/E ValY LV 20.97 +1.7 -1.5 +5.8/DLord AbbettAffiliatedA m LV 15.31 +1.3 -2.6 +7.5/B AffiliatedC m LV 15.31 +1.3 -2.9 +6.7/C AffiliatedF b LV 15.31 +1.3 -2.6 +7.7/B AffiliatedI LV 15.38 +1.3 -2.5 +7.8/B AlphaStratA m SG 27.69 +4.5 +4.1 +8.6/D AlphaStratC m SG 23.41 +4.3 +3.8 +7.8/E AlphaStratF b SG 27.85 +4.4 +4.1 +8.8/D BdDebA m MU 8.03 ... -1.2 +4.7/A BdDebC m MU 8.05 -.1 -1.4 +4.0/A BdDebF b MU 8.02 ... -1.2 +4.8/A BdDebI MU 7.99 ... -1.1 +4.9/A BdDebR3 b MU 8.02 ... -1.3 +4.4/A CATxFrIncA m MC 10.83 +.4 -.7 +3.1/B CalibRtdDivGrA m LB 14.78 +.3 -3.6 +8.3/C CalibRtdDivGrC m LB 14.59 +.3 -3.8 +7.5/D CnvrtA m CV 13.47 +3.1 +2.9 +5.9/B CnvrtI CV 13.54 +3.0 +2.9 +6.1/B CorFIA m CI 10.54 -.9 -2.3 +.8/D CorFIC m CI 10.49 -.9 -2.5 +.2/E CorFIF b CI 10.54 -.9 -2.2 +.9/D DevelopingGrA m SG 26.49 +7.7 +13.6 +7.5/E DevelopingGrF b SG 27.44 +7.7 +13.6 +7.6/E DevelopingGrI SG 30.33 +7.7 +13.7 +7.7/E DevelopingGrR3 b SG 25.76 +7.7 +13.5 +7.2/E EmMktsCcyI CR 5.20 -4.1 -2.1 +1.8/C FdmtlEqA m LV 12.62 +1.2 -2.5 +6.7/C FdmtlEqC m LV 11.24 +1.2 -2.8 +5.9/D FdmtlEqF b LV 12.49 +1.2 -2.5 +6.8/C FdmtlEqI LV 12.70 +1.3 -2.4 +6.9/C FdmtlEqR3 b LV 12.40 +1.2 -2.6 +6.4/C FltngRtA m BL 9.19 +.5 +1.8 +4.2/A FltngRtC m BL 9.19 +.5 +1.6 +3.5/B FltngRtF b BL 9.18 +.5 +1.8 +4.3/A FltngRtI BL 9.19 +.6 +1.9 +4.4/A GrOppsA m MG 21.07 +3.9 +3.4 +6.8/E GrOppsI MG 23.93 +3.9 +3.5 +7.1/E HYA m HY 7.47 ... -1.0 +5.1/A HYC m HY 7.43 -.1 -1.2 +4.5/A HYF b HY 7.46 ... -1.0 +5.2/A HYI HY 7.50 -.2 -1.1 +5.4/A HYMuniBdA m HM 11.84 +.9 +1.9 +4.7/B HYMuniBdC m HM 11.84 +.9 +1.6 +4.1/C HYMuniBdF b HM 11.85 +.9 +1.9 +4.8/B IncA m TW 2.76 -1.1 -2.5 +2.8/B IncC m TW 2.77 -1.5 -2.7 +2.0/C IncF b TW 2.76 -1.1 -2.4 +2.9/B IntermTxFrA m MI 10.63 +.3 -.8 +2.0/C IntermTxFrC m MI 10.62 +.3 -1.0 +1.3/E IntermTxFrF b MI 10.63 +.3 -.7 +2.1/B IntlDivIncA m FV 7.71 ... -1.5 +.7/E IntlDivIncI FV 7.76 ... -1.5 +1.0/E IntlEqA m FB 14.21 +1.4 -.5 +3.0/D IntlEqF b FB 14.13 +1.4 -.4 +3.2/D IntlEqI FB 14.33 +1.4 -.3 +3.3/D IntlOppsA m FQ 20.26 -.2 -2.1 +7.9/D IntlOppsC m FQ 18.84 -.4 -2.3 +7.1/E IntlOppsI FQ 20.81 -.2 -2.0 +8.1/C MidCpStkA m MV 29.78 +2.8 -.4 +4.9/D MidCpStkC m MV 27.62 +2.7 -.6 +4.1/E MidCpStkF b MV 29.54 +2.7 -.4 +5.0/D MidCpStkI MV 29.57 +2.8 -.3 +5.1/D MidCpStkP b MV 28.85 +2.7 -.5 +4.7/E MltAsstBalOppA m MA 11.67 +1.3 -.7 +3.8/E MltAsstBalOppC m MA 11.60 +1.3 -.9 +3.0/E MltAsstGlbOppA m IH 11.46 +1.0 -1.2 +2.5/D MltAsstGrA m AL 17.28 +1.7 -.8 +4.3/E MltAsstGrC m AL 17.10 +1.6 -1.2 +3.5/E MltAsstIncA m CA 14.88 +1.2 +.2 +3.8/C MltAsstIncC m CA 15.09 +1.1 ... +3.0/D MltAstFocsdGrA m XM 17.33 +2.5 +.7 +5.8/E NYTxFrA m MY 11.13 +.4 -.6 +2.5/C NewJerseyTxFrA m MJ 4.91 +.4 -.4 +3.0/B NtnlTxFrIncA m ML 11.19 +.5 -.8 +3.1/B NtnlTxFrIncC m ML 11.20 +.3 -1.0 +2.5/D NtnlTxFrIncF b ML 11.18 +.4 -.8 +3.2/B ShrtDurIncA m CS 4.19 -.1 -.1 +1.7/A ShrtDurIncC m CS 4.21 -.2 -.5 +1.0/B ShrtDurIncF b CS 4.19 +.1 -.1 +1.9/A ShrtDurIncI CS 4.18 -.1 -.3 +1.9/A ShrtDurTxFrA m MS 15.44 +.1 -.1 +.5/D ShrtDurTxFrC m MS 15.44 +.1 -.3 -.1/E ShrtDurTxFrF b MS 15.44 +.1 -.1 +.6/D SmCpValA m SB 20.93 +4.7 +2.5 +8.1/C SmCpValI SB 24.79 +4.6 +2.6 +8.4/C TtlRetA m CI 10.03 -.9 -2.3 +1.2/C TtlRetC m CI 10.02 -1.0 -2.5 +.6/D TtlRetF b CI 10.03 -.9 -2.3 +1.3/B TtlRetI CI 10.05 -.9 -2.2 +1.4/B ValOppsA m MB 19.88 +3.4 -1.0 +5.8/D ValOppsC m MB 17.72 +3.3 -1.3 +5.0/D ValOppsF b MB 20.28 +3.5 -1.0 +5.9/C ValOppsI MB 20.66 +3.5 -1.0 +6.0/CLyricalUSValEqInstl LV 17.63 -.1 -5.3 +6.1/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 58

M.D. SassEqIncPlusInstl XR 10.57 ... -4.8 +.2/EMFSAgrsGrAllcA m XM 23.47 +2.4 +1.6 +8.2/A AgrsGrAllcB m XM 23.11 +2.3 +1.4 +7.4/B AgrsGrAllcC m XM 22.88 +2.3 +1.4 +7.4/B AlabamaMuniBdA m SL 10.00 +.2 -.7 +2.3/B ArkansasMuniBdA m SL 9.65 +.4 -.4 +2.1/B BlnRsrCorEqA m LB 27.29 +2.7 -.6 +7.8/D BlnRsrCorEqI LB 27.67 +2.7 -.5 +8.1/D CAMuniBdA m MC 5.93 +.3 -.8 +3.3/B CnsrvAllcA m CA 15.41 +.4 -.3 +4.0/B CnsrvAllcB m CA 15.32 +.3 -.6 +3.2/D CnsrvAllcC m CA 15.18 +.3 -.6 +3.3/D CnsrvAllcI CA 15.55 +.4 -.2 +4.3/B CorEqA m LB 31.53 +3.3 +1.9 +10.3/A CorpBdA m TW 13.46 -1.4 -3.8 +1.9/D CorpBdC m TW 13.41 -1.5 -4.2 +1.2/E CorpBdI TW 13.45 -1.4 -3.7 +2.2/C EMEqA m EM 35.42 ... +.9 +7.8/A GeorgiaMuniBdA m SL 10.58 +.2 -.6 +2.1/B GlbEqA m WS 43.05 +1.8 -1.2 +6.7/C GlbEqC m WS 37.99 +1.7 -1.5 +5.9/D GlbGrA m WS 41.39 +1.4 +1.7 +9.2/A GlbHYA m HY 6.08 -.1 -1.3 +3.3/D GlbTtlRetA m IH 17.77 -.9 -2.0 +4.3/B GlbTtlRetC m IH 17.85 -.9 -2.2 +3.6/C GovtSecA m GI 9.50 -.6 -2.0 .../C GrA m LG 97.23 +4.9 +8.1 +14.0/A GrAllcA m AL 20.75 +1.7 +1.0 +6.9/B GrAllcB m AL 20.54 +1.6 +.7 +6.1/C GrAllcC m AL 20.32 +1.6 +.7 +6.1/C GrAllcI AL 20.93 +1.7 +1.1 +7.2/A GrB m LG 78.90 +4.8 +7.8 +13.1/B GrC m LG 78.29 +4.8 +7.8 +13.1/B GrI LG 103.21 +4.9 +8.2 +14.2/A HiIncA m HY 3.34 +.1 -1.3 +3.3/D HiIncI HY 3.33 -.2 -1.2 +3.4/C InstlIntlEq FG 25.64 +2.2 +.7 +4.9/D IntlDvrsfctnA m FB 19.80 +1.3 +.6 +6.8/A IntlGrA m FG 34.11 +2.4 +1.0 +7.5/B IntlNwDscA m FR 35.49 +.5 +2.2 +8.6/C IntlNwDscC m FR 33.81 +.5 +1.9 +7.8/D IntlNwDscI FR 36.53 +.6 +2.3 +8.9/C IntlValA m FB 42.99 +.5 -.4 +8.2/A LtdMatA m CS 5.89 -.2 -.3 +.7/C LtdMatC m CS 5.89 -.1 -.6 -.1/E MAInvsGrStkA m LG 28.40 +1.4 +2.1 +10.5/D MAInvsGrStkB m LG 24.66 +1.3 +1.9 +9.6/D MAInvsGrStkC m LG 24.45 +1.4 +1.9 +9.6/D MAInvsGrStkI LG 29.19 +1.4 +2.2 +10.7/C MAInvsTrustA m LB 32.25 +2.0 +.3 +9.4/B MAInvsTrustB m LB 31.25 +2.0 ... +8.5/C MAInvsTrustC m LB 30.66 +2.0 ... +8.5/C MAInvsTrustI LB 31.38 +2.0 +.4 +9.6/B MAMuniBdA m MT 10.90 +.4 -.6 +2.5/A MISMuniBdA m SL 9.52 +.3 -.6 +2.1/B MidCpGrA m MG 17.19 +4.3 +7.5 +11.6/A MidCpGrI MG 18.19 +4.4 +7.7 +11.9/A MidCpValA m MV 22.93 +1.7 -1.3 +6.3/C MidCpValC m MV 21.54 +1.7 -1.6 +5.5/D MidCpValI MV 23.49 +1.7 -1.3 +6.6/C ModAllcA m MA 17.77 +1.0 +.3 +5.4/B ModAllcB m MA 17.56 +1.0 +.1 +4.7/D ModAllcC m MA 17.44 +.9 +.1 +4.6/D ModAllcI MA 18.01 +1.0 +.4 +5.7/B MrylndMuniBdA m SL 10.65 +.4 -.3 +2.3/B MuniHiIncA f HM 8.15 +.5 +.3 +4.5/B MuniHiIncC m HM 8.16 +.4 ... +3.4/D MuniIncA m ML 8.63 +.3 -.7 +3.0/B MuniIncC m ML 8.66 +.2 -.9 +2.3/D MuniLtdMatA m MS 8.01 +.2 -.5 +1.4/A MuniLtdMatC m MS 8.02 +.1 -.7 +.5/D NAMuniBdA m SL 11.47 +.3 -.6 +2.2/B NYMuniBdA m MY 10.86 +.3 -.8 +2.7/B NewDiscvA m SG 29.79 +6.8 +9.3 +11.6/B NewDiscvC m SG 24.14 +6.8 +9.0 +10.8/C NewDiscvI SG 32.92 +6.8 +9.4 +11.9/B PEMuniBdA m MP 10.14 +.3 -.3 +3.0/A RsrchA m LB 42.71 +2.5 +1.4 +9.7/B RsrchC m LB 38.55 +2.4 +1.2 +8.9/C RsrchI LB 43.85 +2.5 +1.6 +10.0/B RsrchIntlA m FB 19.37 +1.7 +.3 +3.9/C RsrchIntlI FB 20.04 +1.8 +.4 +4.1/C SCMuniBdA m SL 11.82 +.2 -.5 +2.1/B StratIncA m MU 6.39 -1.0 -2.7 +2.2/C TENMuniBdA m SL 10.23 +.2 -.5 +2.1/B TechA m ST 41.32 +7.0 +12.6 +21.5/B TechC m ST 35.81 +7.0 +12.3 +20.6/B TtlRetA m MA 18.52 +.2 -2.6 +5.0/C TtlRetB m MA 18.54 +.2 -2.8 +4.2/D TtlRetBdA m CI 10.36 -.9 -2.6 +1.1/C TtlRetBdC m CI 10.37 -1.1 -2.9 +.2/E TtlRetBdI CI 10.36 -1.0 -2.5 +1.3/B TtlRetC m MA 18.64 +.2 -2.8 +4.2/D TtlRetI MA 18.51 +.2 -2.5 +5.2/C UtlsA m SU 19.94 +2.1 -.4 +1.7/E UtlsB m SU 19.84 +2.1 -.7 +.9/E UtlsC m SU 19.84 +2.1 -.7 +1.0/E ValA m LV 38.86 +.1 -3.9 +7.4/B ValB m LV 38.65 ... -4.2 +6.6/C ValC m LV 38.39 +.1 -4.2 +6.6/C ValI LV 39.08 +.1 -3.8 +7.7/B VirginiaMuniBdA m SL 10.97 +.2 -.5 +2.3/B WestVRMuniBdA m SL 10.87 +.2 -.4 +2.1/BMacquarie InvestmentPldCorePlusBond CI 9.94 -1.1 -2.1 +1.4/B PldEmergingMkts d EM 8.55 -2.3 -2.7 +2.5/E PldLbrSelIntlEq FV 15.10 +2.4 +.9 +3.0/CMadisonDivIncY LV 25.91 +1.6 -2.5 +9.3/A DiversIncA m MA 15.62 +.6 -2.6 +5.8/B InvsY LG 22.64 +1.8 -.9 +10.6/C LgCpValA m LV 14.78 +3.4 +.9 +8.2/B MidCpA m MG 9.48 +2.3 +.2 +8.1/DMainStayBalA m MA 31.69 +.9 -2.5 +4.1/D BalI MA 31.77 +1.0 -2.4 +4.3/D EpchGlbEqYldI WS 19.00 +.1 -4.3 +3.4/E EpchUSAllCpI LB 28.21 +2.6 -.9 +7.8/D EpchUSSmCpI SB 31.60 +2.9 -1.0 +7.9/D EpochIntlChoI FB 36.16 +2.7 +.3 +1.9/E FltngRtA m BL 9.33 +.4 +1.4 +3.4/C FltngRtC m BL 9.34 +.3 +1.3 +2.6/E IdxdBdI CI 10.26 -.9 -2.5 +.7/D IncBldrA m IH 18.86 +.5 -3.3 +3.4/C LgCpGrA m LG 10.00 +6.0 +10.5 +13.1/B MAPA m LB 40.70 +2.2 -.4 +7.2/D MAPC m LB 36.25 +2.1 -.7 +6.2/E MAPI LB 41.94 +2.2 -.3 +7.4/D MKCnvrtA m CV 17.56 +3.4 +4.8 +6.9/A MKCommonStkA m LB 25.66 +2.4 +.3 +9.1/C MKEMDbtA m EB 10.11 -4.1 -5.4 +4.8/A MKGovtA m GI 8.06 -.8 -2.1 .../D MKIntlEqA m FG 17.35 +3.5 +2.3 +7.5/B MKSP500IdxA m LB 48.22 +2.7 +.4 +9.7/B MKSP500IdxI LB 48.84 +2.7 +.5 +10.0/B MKTtlRetBdI CI 10.26 -.9 -2.6 +1.4/B MKTxAdvtSTBdI CS 9.52 +.2 +.5 +1.1/B MKTxFrBdA m ML 9.94 +.7 -.1 +3.2/B MKUnconsBdA m NT 8.75 -.2 -.7 +1.9/C MacKHYCorpBdA m HY 5.63 +.1 -.3 +5.1/A MacKHYCorpBdB m HY 5.60 ... -.5 +4.2/B MacKHYCorpBdC m HY 5.60 -.1 -.5 +4.2/BMairs & PowerBalInv MA 90.20 +.8 -3.5 +5.1/C GrInv LB 117.00 +2.0 -3.4 +7.8/D SmCp d SB 25.37 +5.2 +.2 +9.0/CManaged Account SeriAdvtgGlobalSmCp SW 13.53 +1.0 +1.3 +6.8/D MidCapDiv MV 12.19 +2.2 +.9 +7.6/BManning & NapierCorBdS CI 10.33 -1.0 -2.5 +.6/D DiversTxEx MS 10.86 +.1 -.8 +.7/C IntlSs FB 9.47 +.4 +.9 +5.9/A NYTxEx SS 10.30 +.1 -1.0 +.7/C PrBlndCnsrvTrmS CA 13.47 +.3 -1.5 +2.2/E PrBlndExtndTrmS MA 17.23 +1.2 -.4 +3.3/E PrBlndMaxTrmS XM 21.13 +2.3 +1.6 +6.6/D PrBlndModTrmS CA 13.37 +.7 -.9 +2.3/E UnconsBdS NT 10.30 -.3 -.8 +1.4/E WldOppsS FB 8.31 +.8 -.1 +2.9/EMarathon FundsVal LB 27.05 +1.3 -.7 +8.1/DMarketeldA m LO 17.34 +.1 +.6 +2.0/D I LO 17.57 +.2 +.7 +2.2/DMarsico21stCentury b MG 29.85 +4.5 +8.3 +10.0/B FlexCptl b XM 14.66 +6.3 +2.0 +5.2/E Foc b LG 18.77 +5.6 +10.0 +10.7/C Glb b WS 15.89 +5.9 +10.0 +11.9/A Gr b LG 19.39 +5.7 +10.1 +10.6/D IntlOpps b FG 21.23 +2.8 +4.9 +8.7/AMassMutualPrmCorBdA m CI 10.36 -.9 -2.3 +.6/E PrmCorBdAdmin CI 10.45 -.9 -2.2 +.8/D PrmCorBdI CI 10.55 -.8 -2.0 +1.1/C PrmCorBdR5 CI 10.59 -.8 -2.0 +1.0/C PrmCorBdSvc CI 10.52 -.8 -2.1 +.9/D PrmDiscpGrR5 LG 12.92 +3.7 +3.3 +12.0/B PrmDiscpGrSvc LG 12.96 +3.7 +3.3 +11.8/B PrmDiscpValR5 LV 16.15 +1.4 -2.1 +7.4/B PrmDiversBdR5 CI 9.68 -.8 -2.1 +1.4/B PrmGlbAdmin WS 15.84 +3.2 +1.3 +8.9/B PrmGlbR5 WS 15.85 +3.2 +1.4 +9.1/A PrmHYI HY 8.98 +.1 -.6 +5.3/A PrmHYR5 HY 9.02 +.1 -.7 +5.2/A PrmInfPrtIncI IP 10.20 -.2 -1.0 +1.7/A PrmInfPrtIncR5 IP 10.21 -.2 -1.0 +1.6/A PrmIntlEqR5 FG 13.94 +2.0 +1.3 +5.3/D PrmMainStrtR5 LB 11.00 +1.9 -2.3 +8.2/C PrmShrtDurBdA m CS 10.03 ... -.1 +1.2/B PrmShrtDurBdI CS 10.17 +.1 +.2 +1.7/A PrmShrtDurBdR5 CS 10.20 ... +.1 +1.6/A PrmShrtDurBdSvc CS 10.13 ... +.1 +1.5/A PrmSmCpOppsA m SB 14.71 +4.6 +2.9 +8.5/C PrmSmCpOppsR5 SB 15.16 +4.6 +3.1 +9.0/C PrmStrEMkI EM 13.47 -1.5 +.9 +6.5/B Rsl2000SCIdxI SB 13.69 +4.9 +3.6 +10.2/B RtrSmt2020A m TE 12.93 +1.0 -.2 +4.4 RtrSmt2020Admin TE 13.00 +1.0 ... +4.7 RtrSmt2020Svc TE 13.03 +1.0 ... +4.8 RtrSmt2030A m TH 13.38 +1.7 +.4 +5.8 RtrSmt2030Admin TH 13.46 +1.7 +.4 +6.1 RtrSmt2030Svc TH 13.47 +1.7 +.4 +6.1 RtrSmt2040Admin TJ 13.31 +2.1 +.6 +6.5 RtrSmt2040Svc TJ 13.34 +2.1 +.6 +6.6 RtrSmtModA m MA 10.34 +1.2 -.2 +4.5 RtrSmtModAdmin MA 10.32 +1.2 ... +4.8 RtrSmtModGrA m AL 10.87 +1.9 +.5 +6.1 RtrSmtModGrAdm AL 10.84 +1.9 +.6 +6.4 SP500IdxAdmin LB 18.40 +2.7 +.4 +9.8/B SP500IdxI LB 18.64 +2.7 +.5 +10.2/A SP500IdxR4 b LB 18.19 +2.7 +.3 +9.7/B SP500IdxR5 LB 18.69 +2.7 +.5 +10.1/A SP500IdxSvc LB 18.72 +2.7 +.4 +9.9/B SPMidCpIdxI MB 14.38 +3.3 +1.1 +9.5/A SelBlChpGrA m LG 20.11 +4.9 +6.2 +14.5/A SelBlChpGrAdm LG 20.98 +5.0 +6.3 +14.8/A SelBlChpGrR5 LG 21.46 +5.0 +6.3 +15.0/A SelBlChpGrSvc LG 21.26 +4.9 +6.3 +14.9/A SelDvrsValR5 LV 12.63 +2.0 -1.3 +8.0/B SelEqOpportsA m LB 15.52 +1.2 -.6 +7.6/D SelEqOpportsAdm LB 16.28 +1.1 -.5 +7.8/D SelEqOpportsI LB 16.79 +1.2 -.4 +8.2/C SelEqOpportsR5 LB 16.85 +1.1 -.5 +8.0/D SelEqOpportsSvc LB 16.52 +1.2 -.5 +7.9/D SelFdmtlValA m LV 11.28 +1.6 -2.4 +5.7/D SelFdmtlValAdm LV 11.44 +1.7 -2.2 +5.9/D SelFdmtlValI LV 11.36 +1.7 -2.2 +6.3/D SelFdmtlValR5 LV 11.41 +1.7 -2.2 +6.1/D SelGrOppsA m LG 10.27 +6.8 +10.0 +10.5/D SelGrOppsAdmin LG 11.07 +6.8 +10.0 +10.8/C SelGrOppsI LG 11.97 +6.8 +10.2 +11.2/C SelGrOppsR5 LG 11.83 +6.8 +10.1 +11.0/C SelGrOppsSvc LG 11.50 +6.8 +10.2 +10.9/C SelMCValI MV 13.49 +2.5 -1.6 +7.8/B SelOverseasI FB 9.78 +2.4 +.4 +4.9/B SelOverseasR5 FB 9.82 +2.5 +.5 +4.9/B SelSmCoValI SV 11.50 +4.3 +.6 +9.2/B SelSmCoValR5 SV 11.56 +4.2 +.5 +9.1/B SelSmCpGrEqI SG 16.96 +5.6 +7.4 +10.1/C SelSmCpGrEqR5 SG 16.76 +5.5 +7.3 +10.0/C SelStratBdAdm CI 10.07 -1.7 -3.2 +1.8/A SelStratBdR5 CI 10.11 -1.6 -3.1 +2.0/A SelStratBdSvc CI 10.11 -1.6 -3.1 +1.9/A SelTtlRetBdI CI 9.54 -.7 -2.2 +1.3/B SelTtlRetBdR5 CI 9.52 -.8 -2.2 +1.1/C SelTtlRetBdSvc CI 9.56 -.8 -2.1 +1.1/C SelectMdCpGrA m MG 19.16 +2.7 +3.6 +9.9/B SelectMdCpGrAdm MG 20.67 +2.7 +3.7 +10.2/B SelectMdCpGrI MG 22.29 +2.8 +3.8 +10.5/B SelectMdCpGrR5 MG 22.09 +2.7 +3.8 +10.4/B SelectMdCpGrSvc MG 21.58 +2.7 +3.7 +10.3/BMatrix AdvisorsAdvsVal LV 69.84 +2.2 -2.5 +4.8/EMatthewsAsiaDivInv DP 19.66 +1.2 -.3 +8.4/D AsiaGrInv DP 28.41 -.5 +4.3 +11.4/A AsiaInnovtrInv PJ 14.44 -.5 +1.8 +11.2/A AsianGrIncInv PJ 16.82 -.8 -3.7 +1.7/E ChinaInv CH 23.67 +3.4 +6.6 +10.5/A IndiaInv EI 33.96 -.2 -1.0 +9.1/D JapanInv JS 24.59 -1.3 +1.9 +11.5/B KoreaInv MQ 6.60 -1.0 -4.5 +8.4/A PacTigerInv PJ 30.85 -1.1 -2.6 +6.7/DMcKeeIntlEqInstl d FB 13.85 +2.8 -.1 +4.9/BMeederBalRetail b TV 11.53 +1.3 -.6 +4.3 DynAllcRetail b XM 10.96 +2.6 +1.0 +7.2 MuireldRetail b TV 7.57 +2.4 +.4 +6.2MergerInv b NE 16.22 -.3 +1.8 +1.4/CMeridianContrarianLgcy d MG 44.00 +4.3 +4.9 +11.7/A GrLegacy d SG 43.55 +4.1 +4.6 +12.4/BMerkHardCcyInv b IB 9.75 -3.1 -1.3 +.1/EMetropolitan WestFltngRtIncIs BL 10.06 +.4 +1.4 +3.4/C HYBdInstl HY 9.55 +.2 -.3 +3.3/D HYBdM b HY 9.55 +.2 -.5 +3.0/D IntermBdInstl CI 10.12 -.7 -1.5 +.7/D IntermBdM b CI 10.12 -.7 -1.6 +.4/E LowDurBdI CS 8.61 -.2 -.2 +.8/C LowDurBdM b CS 8.60 -.3 -.4 +.6/D StratIncInstl NT 7.93 -.3 -.3 +2.1/C TtlRetBdI CI 10.34 -.8 -2.2 +1.0/C TtlRetBdM b CI 10.35 -.8 -2.1 +.8/D TtlRetBdPlan CI 9.74 -.8 -2.0 +1.1/C UltraShrtBdIns UB 4.26 +.2 +.3 +.9/D UnconsBdI NT 11.77 -.2 -.2 +2.3/C UnconsBdM b NT 11.78 -.2 -.3 +2.0/CMillerOppC m MB 22.97 +5.3 +1.9 +4.5/E OppI MB 26.50 +5.4 +2.3 +5.6/DMondrianIntlEq FV 15.79 +2.1 +.4 +3.0/CMonettaMonetta LG 19.31 +6.7 +2.2 +8.8/E YoungInv b LG 24.53 +4.6 +2.2 +10.8/CMorgan StanleyEuropeanEqIncB m ES 17.89 +2.0 +.3 +.4/E GlbFIOppsA m IB 5.64 -.2 +.5 +3.1/A GlbFIOppsI IB 5.70 -.4 +.6 +3.4/A InsInAcIntlAlI d FB 14.34 +.1 -.8 +2.9/E InsInEMI d EM 27.18 -3.2 -2.7 +5.3/C InsInGlbFrnchI WS 24.37 -1.0 -1.4 +9.4/A InsInGrA m LG 45.56 +7.1 +14.6 +18.3/A InsInGrI LG 47.76 +7.1 +14.7 +18.6/A InsInIntEqA m FB 17.63 -.1 -.7 +2.8/E InsInIntEqI d FB 17.87 -.1 -.6 +3.1/D InsIncSmCGrI d SG 12.03 +7.6 +10.4 +5.1/E InsIncUSRlEstI SR 14.35 +3.5 -5.3 +2.1/D InsMidCpGrA m MG 16.41 +8.3 +15.0 +7.9/D InsMidCpGrI MG 19.38 +8.4 +15.2 +8.2/C InsShDrIncI CS 8.10 +.2 +.4 +3.2/A InstlCrPlsFIIns CI 10.82 -.9 -1.9 +4.8/A InstlGlbStrA m IH 16.79 -.4 -.4 +3.8/C InstlGlbStrIns IH 16.93 -.3 -.2 +4.1/B MltCpGrTrustA m LG 36.91 +9.1 +15.4 +18.7/A MltCpGrTrustI LG 40.62 +9.1 +15.6 +19.1/A USGovtSecB m CI 8.42 -.5 -1.8 +1.0/C USGovtSecI CI 8.42 -.6 -1.7 +1.3/BMotley FoolGlbOppInv WS 24.22 +1.4 +6.6 +10.3/A SMCapGrInv MG 25.01 +1.2 +2.7 +10.2/BMuhlenkampMuhlenkamp LB 51.78 ... -6.2 -1.1/ENationwideA m LB 24.93 +1.7 -.1 +8.8/C BdIdxA m CI 10.66 -.9 -2.6 +.4/E BdIdxInstl CI 10.64 -.9 -2.5 +.9/D GrInstl LG 12.76 +4.0 +4.0 +10.6/C InDeAgrsA m XM 10.24 +2.2 +.5 +7.2/C InDeAgrsSvc b XM 10.26 +2.1 +.4 +7.1/C InDeCnsrvSvc b XY 10.22 +.2 -.8 +2.6/C InDeMdA m MA 10.12 +1.4 -.1 +5.2/C InDeMdC m MA 9.91 +1.3 -.3 +4.4/D InDeMdlyAgrC m AL 10.21 +1.8 ... +5.7/C InDeMdlyAgrsA m AL 10.54 +1.8 +.3 +6.5/B InDeMdlyAgrsSvc b AL 10.51 +1.8 +.2 +6.4/C InDeMdlyCnsC m CA 10.09 +.8 -.6 +3.3/D InDeMdlyCnsSvc b CA 10.21 +.8 -.5 +3.9/B InDeModSvc b MA 10.07 +1.4 -.1 +5.2/C InstlSvc LB 24.51 +1.7 ... +9.0/C IntlIdxA m FB 8.52 +1.9 +.6 +4.0/C IntlIdxR6 FB 8.58 +2.0 +.8 +4.5/C MidCpMktIdxA m MB 17.91 +3.3 +1.0 +9.0/A MidCpMktIdxIns MB 18.21 +3.3 +1.1 +9.5/A S&P500IdxA m LB 16.04 +2.6 +.3 +9.7/B S&P500IdxInsSv LB 16.14 +2.7 +.4 +9.9/B S&P500IdxInstl LB 16.19 +2.7 +.5 +10.2/A S&P500IdxSvc b LB 16.06 +2.7 +.3 +9.7/B SmCpIdxA m SB 14.24 +4.9 +3.6 +9.7/B SmCpIdxInstl SB 14.53 +4.9 +3.6 +10.2/BNatixisIIOakmarkA m LB 24.33 +2.4 +.1 +10.1/A IIOakmarkC m LB 21.13 +2.3 -.1 +9.2/B IUSEqOppsA m LG 36.88 +3.3 +2.1 +13.1/B IUSEqOppsC m LG 25.40 +3.2 +1.8 +12.2/B IUSEqOppsY LG 42.75 +3.3 +2.2 +13.3/A IVghnNlsnSCVlA m SB 18.20 +3.5 +.2 +6.5/DNeedhamGrRetail b MG 43.09 +3.7 +.4 +3.5/ENeuberger BermanCorBdInstl CI 10.00 -1.0 -2.2 +1.2/C EmMktsDbtInstl EB 8.72 -4.9 -2.9 +3.3/C EmMktsEqInstl EM 20.99 -2.2 -2.4 +7.9/A EmMktsEqR6 EM 21.01 -2.2 -2.4 +8.0/A EqIncA m LV 13.00 +1.5 -.2 +6.4/C EqIncC m LV 12.91 +1.4 -.5 +5.7/D EqIncInstl LV 13.05 +1.6 ... +6.9/C FltngRtIncInstl BL 9.91 +.4 +1.4 +3.1/D FocInv LB 26.26 +1.4 -1.0 +6.7/E FocTrust b LB 26.24 +1.4 -1.1 +6.6/E GenesisAdv b SG 59.11 +3.8 +2.5 +10.6/C GenesisInstl SG 59.02 +3.8 +2.6 +11.2/B GenesisInv SG 59.09 +3.8 +2.6 +11.0/C GenesisR6 SG 59.00 +3.8 +2.7 +11.3/B GenesisTrust SG 59.13 +3.8 +2.6 +10.9/C GrtChinaEqIns CH 16.93 +3.9 +5.9 +12.5/A GuardianInstl LG 17.64 +2.7 +.8 +8.9/E GuardianInv LG 17.62 +2.6 +.7 +8.7/E GuardianTrust b LG 17.62 +2.7 +.6 +8.5/E HiIncBdInstl HY 8.49 +.3 -.4 +3.3/D HiIncBdInv HY 8.48 +.4 -.5 +3.1/D HiIncBdR6 HY 8.49 +.3 -.5 +3.3/D IntlEqInstl FG 13.34 +1.4 -.4 +5.3/D IntlEqInv FG 13.33 +1.4 -.5 +5.2/D IntlSelInstl FG 13.17 +1.9 +.7 +5.4/D IntrnsValInstl SB 16.97 +5.0 +3.9 +7.2/D LgCpValAdv b LV 30.06 +.4 -4.0 +6.3/D LgCpValInstl LV 30.01 +.5 -3.8 +6.8/C LgCpValInv LV 30.02 +.4 -3.9 +6.6/C LgCpValTrust b LV 30.05 +.4 -3.9 +6.4/C LgShA m LO 14.21 +.7 -1.3 +2.9 LgShC m LO 13.57 +.6 -1.5 +2.1 LgShInstl LO 14.49 +.7 -1.1 +3.2 MdCpGrInstl MG 15.41 +3.7 +4.7 +9.1/C MdCpGrInv MG 15.40 +3.7 +4.6 +8.9/C MdCpGrTrust MG 15.39 +3.7 +4.6 +8.8/C MltCpOppsA m LB 18.58 +2.7 +.7 +10.3/A MltCpOppsInstl LB 18.71 +2.7 +.8 +10.7/A MuniIntermBdIns MI 11.55 +.3 -.9 +1.8/C NYMuniIncInstl MN 16.87 -.1 -1.3 +1.5 RlEsttA m SR 12.47 +1.6 -4.9 +4.4/A RlEsttInstl SR 12.51 +1.7 -4.7 +4.8/A RlEsttTrust b SR 12.47 +1.7 -4.7 +4.6/A SclyRspnsvA m LB 38.62 +2.3 +1.1 +8.3/C SclyRspnsvC m LB 38.65 +2.2 +.9 +7.5/D SclyRspnsvInstl LB 38.55 +2.3 +1.3 +8.7/C SclyRspnsvInv LB 38.59 +2.3 +1.2 +8.5/C SclyRspnsvR6 LB 38.53 +2.3 +1.3 +8.7/C SclyRspnsvTrust b LB 38.63 +2.3 +1.2 +8.3/C ShrtDurBdInstl CS 7.67 -.1 -.3 +.4/D ShrtDurHiIncIns HY 9.53 +.4 +.2 +2.5/E SmCpGrInv SG 38.78 +5.6 +10.5 +11.7/B StratIncA m MU 10.86 -.8 -1.6 +2.2/C StratIncC m MU 10.85 -.8 -1.8 +1.5/E StratIncInstl MU 10.85 -.7 -1.4 +2.6/C StratIncR6 MU 10.84 -.7 -1.4 +2.7/CNew AlternativesA f SW 54.13 +1.4 -2.6 +2.6/ENew CovenantBalGr MA 101.34 +1.5 -.1 +4.9/C BalInc CA 21.00 +.6 -.8 +3.2/D Gr LG 42.20 +2.9 +.8 +7.6/E Inc CS 22.58 -.7 -1.8 +.9/CNicholasEqIncI LV 20.54 +1.8 -.6 +5.4/D HiIncInstl HY 8.76 -.3 -1.6 +1.3/E III MG 28.31 +2.2 +2.3 +8.3/C LtdEditionInstl SG 26.91 +3.3 +2.2 +9.7/D Nicholas LG 62.93 +3.0 +1.8 +3.1/E1919FinclSvcsA m SF 28.20 +4.4 +3.8 +16.9/A FinclSvcsC m SF 26.01 +4.3 +3.5 +16.1/A MrylndTxFrIncA m SI 15.41 +.1 -.4 +1.4/C SclyRspnsvBalA m MA 18.18 +2.0 +1.5 +6.2/ANorth CountryEqGr LG 18.61 +4.4 +4.0 +10.7/C IntermBd TW 9.83 -1.0 -2.9 +.3/ENortheast InvestorsNorthstInvTrust HY 4.62 +2.0 -1.0 +.4/ENorthernActvMEmergMktEq d EM 21.93 -1.1 +1.0 +6.3/B ActvMIntlEq d FB 11.83 +1.6 +.8 +3.6/D ArizonaTxEx SI 10.42 +.3 -1.1 +2.3/A BdIdx CI 10.18 -.9 -2.5 +1.0/C CAIntermTxEx MF 10.46 +.3 -.8 +1.9/C CATxEx MC 11.39 +.3 -.8 +2.7/C CorBd CI 9.88 -1.0 -2.6 +.9/D EmMktsEqIdx d EM 12.74 -1.1 -.9 +5.3/C FI CI 9.83 -.8 -2.4 +1.1/C GlbRlEsttIdx d GR 10.54 +2.2 -1.4 +3.6/B GlbTactAsstAllc IH 13.01 +.5 -1.2 +5.1/A HYFI d HY 6.71 +.1 -.4 +3.8/C HYMuni HM 8.67 +.2 -.7 +3.2/D IncEq LV 14.15 +2.6 -1.2 +9.2/A IntermTxEx MI 10.37 +.3 -.9 +2.0/C IntlEq d FB 10.32 +1.8 +.6 +2.9/E IntlEqIdx d FB 13.01 +2.0 +.8 +4.5/C LgCpCor LV 18.96 +1.7 ... +8.7/A LgCpVal LV 16.00 +2.0 -1.9 +5.6/D MidCpIdx MB 19.54 +3.3 +1.1 +9.6/A MltMgrGlbRlEstt d GR 10.61 +2.2 -1.4 +2.8/C ShrtBd CS 18.57 ... -.3 +.7/C ShrtIntermTxEx MS 10.19 +.2 -.2 +.6/D ShrtIntermUSGvt GS 9.55 -.4 -1.0 -.1/D SmCpCor SB 26.32 +4.2 +2.9 +9.3/B SmCpIdx SB 14.11 +4.8 +3.6 +10.1/B SmCpVal SV 23.38 +3.7 -.1 +8.8/B StkIdx LB 31.76 +2.7 +.5 +10.2/A TxEx ML 10.47 +.2 -1.1 +2.6/C USTrsIdx GI 20.80 -.8 -2.1 +.3/BNuveenAlAmrMuniBdA m ML 11.43 +.3 -.9 +3.4/A AlAmrMuniBdC2 m ML 11.43 +.3 -1.1 +2.9/B ArizonaMuniBdA m SL 10.64 +.2 -1.2 +2.6/A CAMuniBdA m MC 11.05 +.4 -.9 +3.5/B CAMuniBdI MC 11.06 +.5 -.8 +3.7/A ClrdMuniBdA m SL 10.60 +.2 -.8 +2.9/A CnctMuniBdA m SL 10.37 +.2 -.9 +2.1/B CorBdI CI 9.41 -.8 -2.4 +.6/D CorPlusBdA m CI 10.63 -1.0 -2.6 +1.2/C CorPlusBdI CI 10.61 -1.0 -2.6 +1.4/B DivValA m LV 14.66 +3.2 -.5 +8.7/A DivValI LV 14.85 +3.2 -.5 +9.0/A GeorgiaMuniBdA m SL 10.50 +.2 -1.2 +1.6/D HYMuniBdA m HM 17.15 +.8 ... +5.5/A HYMuniBdC2 m HM 17.14 +.8 -.2 +5.0/A HYMuniBdI HM 17.16 +.9 +.2 +5.8/A HiIncBdA m HY 7.56 +.3 -.4 +3.6/C HiIncBdI HY 7.59 +.3 -.3 +3.8/C IntermDrMnBdA m MI 9.09 +.6 -.5 +2.5/B IntermDrMnBdI MI 9.11 +.5 -.5 +2.6/A KansasMnBdA m SL 10.52 +.6 -.3 +2.2/B KentuckyMnBdA m SL 10.62 +.2 -.9 +2.0/B LgCpValA m LV 26.02 +2.7 +.2 +7.5/B LgCpValI LV 26.14 +2.8 +.3 +7.8/B LouisianaMnBdA m SL 10.99 +.6 -.6 +2.3/B LtdTrmMnBdA m MS 10.84 +.4 -.2 +1.1/B LtdTrmMnBdC2 m MS 10.82 +.4 -.2 +.8/C LtdTrmMnBdI MS 10.80 +.4 -.1 +1.3/A MAMnBdA m MT 9.96 +.1 -1.3 +2.6/A MAMnBdI MT 9.95 +.2 -1.3 +2.8/A MNIntermMnBdA m SM 10.24 +.2 -.7 +2.2/B MNIntermMnBdI SM 10.19 +.2 -.7 +2.4/B MNMnBdA m SM 11.52 +.2 -1.1 +2.8/A MNMnBdI SM 11.51 +.3 -1.0 +3.0/A MichiganMnBdA m SL 11.30 +.2 -1.2 +2.4/A MichiganMnBdI SL 11.29 +.3 -1.1 +2.7/A MidCpGrOppsA m MG 38.74 +4.6 +5.3 +7.3/D MidCpGrOppsI MG 46.79 +4.6 +5.4 +7.6/D MidCpValI MV 41.54 +5.1 +1.4 +9.8/A MissouriMnBdA m SL 11.15 +.3 -.6 +3.0/A MrylndMnBdA m SL 10.55 +.3 -.8 +2.7/A MrylndMnBdI SL 10.55 +.3 -.7 +2.9/A NAMnBdA m SL 10.66 +.1 -1.5 +2.0/B NAMnBdI SL 10.70 +.2 -1.5 +2.2/B NWQIntlValI FV 26.46 +2.4 +.8 +4.3/B NWQSmCpValA m SB 54.38 +6.0 +3.6 +9.9/B NWQSmCpValI SB 55.86 +6.1 +3.7 +10.1/B NYMnBdA m MY 10.80 +.4 -.9 +2.8/B NYMnBdI MY 10.81 +.4 -1.0 +3.1/A NewJerseyMnBdA m MJ 11.23 +.3 -.8 +3.2/A NewJerseyMnBdI MJ 11.27 +.4 -.8 +3.4/A OhioMnBdA m MO 11.25 +.3 -.9 +2.4/A OhioMnBdI MO 11.21 +.4 -.8 +2.7/A OrgIntermMnBdI SI 10.07 +.2 -1.0 +1.7/B PEMnBdA m MP 10.75 +.6 -1.0 +2.5/B PEMnBdI MP 10.73 +.6 -1.0 +2.7/B RlEsttSecA m SR 19.23 +3.6 -4.4 +3.6/B RlEsttSecI SR 19.54 +3.6 -4.3 +3.8/B ShrtTrmBdA m CS 9.73 -.1 -.2 +.8/C ShrtTrmBdI CS 9.74 ... -.2 +1.0/B ShrtTrmMnBdI MS 9.97 ... +.1 +.7/C SmCpSelA m SB 9.61 +4.5 +4.5 +9.3/B SmCpValA m SV 25.50 +3.2 -.8 +10.6/A SmCpValI SV 26.39 +3.3 -.7 +10.9/A StrBalAllcA m MA 10.59 +.8 -.3 +4.1 StrBalAllcI MA 10.56 +.9 -.2 +4.3 StrGrAllcA m MA 12.96 +1.5 +.5 +5.9 StrIncI MU 10.24 -.8 -2.2 +2.0/D TNMnBdA m SL 11.54 +.1 -1.0 +2.3/B TNMnBdC2 m SL 11.53 ... -1.2 +1.7/C VirginiaMnBdA m SL 10.96 +.2 -.9 +2.7/A VirginiaMnBdI SL 10.94 +.3 -.8 +2.9/A WscnMnBdA m SL 10.43 +.8 -.6 +2.1/BOak AssociatesLiveOakHlthSci SH 18.25 -.3 -6.0 +2.3/B PinOakEq LB 67.00 +2.5 +1.7 +12.0/A RedOakTechSel ST 26.59 +5.6 +8.3 +20.6/B WhiteOakSelGr LB 89.52 +4.6 +4.4 +13.5/AOak RidgeSmCpGrA m SG 16.42 +2.9 +5.6 +5.4/EOakmarkEqAndIncInv MA 31.51 -.2 -2.1 +5.0/C GlbInv WS 33.11 +3.2 -.1 +7.0/C GlbSelInv WS 18.96 +2.8 -1.8 +7.7/B IntlInv FB 28.50 +2.8 -.2 +7.1/A IntlSmCpInv d FQ 17.35 +1.2 -2.2 +4.7/E Inv LB 84.72 +2.4 +.5 +10.4/A SelInv LB 45.72 +.1 -4.3 +6.2/EOberweisChinaOpps m CH 16.61 +2.9 +4.1 +6.4/C IntlOpps m FR 25.48 -1.4 ... +10.9/B IntlOppsInstl d FR 12.77 -1.3 ... +11.1/B MicroCp m SG 26.47 +7.4 +5.4 +20.6/AOld WestburyAllCpCor LB 17.13 +3.1 +2.7 +6.0/E FI CI 10.82 -.6 -1.6 +.1/E GlbSmMdCpStrat SW 17.05 +2.2 +1.7 +7.9/D LgCpStrats WS 14.57 +2.0 +.8 +5.9/C MnBd MI 11.72 +.2 -1.0 +.8/E StratOpps IH 7.90 +2.2 +1.0 +4.1/BOlsteinAllCpValAdv LB 24.56 +1.4 -.6 +4.6/E AllCpValC m LB 19.76 +1.3 -1.0 +3.6/EOppenheimerActvAllcA m AL 14.67 +1.9 +.5 +6.3 ActvAllcC m AL 14.32 +1.8 +.2 +5.5 ActvAllcR b AL 14.58 +1.9 +.4 +6.0 CnsrvInvA m CA 9.43 +.3 -.7 +3.3 CnsrvInvC m CA 9.30 +.3 -1.1 +2.6 CptlAprcA m LG 59.51 +4.6 +1.9 +7.8/E CptlAprcC m LG 44.86 +4.5 +1.7 +7.0/E CptlAprcR b LG 56.10 +4.5 +1.9 +7.5/E CptlAprcY LG 64.36 +4.6 +2.0 +8.0/E CptlIncA m CA 10.02 -.1 -1.5 +3.4 CptlIncC m CA 9.69 -.2 -1.9 +2.6 CptlIncR b CA 9.87 -.2 -1.7 +3.1 DevMktsA m EM 43.94 -1.5 +.9 +6.6/B DevMktsC m EM 40.99 -1.6 +.6 +5.8/C DevMktsR b EM 42.20 -1.5 +.8 +6.3/B DevMktsY EM 43.34 -1.5 +.9 +6.8/B DiscvA m SG 83.84 +5.6 +8.1 +11.9/B DiscvC m SG 60.24 +5.6 +7.8 +11.1/C DiscvMCGrA m MG 20.95 +5.1 +5.1 +10.4/B DiscvMCGrC m MG 17.26 +5.0 +4.8 +9.6/B DiscvMCGrR b MG 19.60 +5.0 +5.0 +10.1/B DiscvY SG 94.49 +5.7 +8.2 +12.2/B DivOppA m LV 23.81 +2.3 -.6 +7.1/C DivOppC m LV 22.96 +2.2 -.9 +6.3/D EqIncA m LV 31.35 +1.4 -2.8 +3.0/E EqIncC m LV 24.85 +1.3 -3.1 +2.2/E EqIncR b LV 29.95 +1.4 -2.9 +2.7/E EqInvA m WS 18.63 +2.4 +1.0 +7.6 EqInvC m WS 18.11 +2.3 +.7 +6.8 EqInvR b WS 18.59 +2.4 +.9 +7.3 FdmtlAltsA m AM 26.54 -.8 -1.0 +.7 FdmtlAltsC m AM 23.48 -.9 -1.3 -.1 GlbA m WS 97.33 +3.2 +1.4 +9.2/A GlbAllcA m IH 19.61 +1.1 -.7 +4.7 GlbAllcC m IH 18.72 +1.1 -1.0 +3.9 GlbAllcY IH 19.59 +1.1 -.6 +5.0 GlbC m WS 89.51 +3.1 +1.1 +8.4/B GlbOppsA m SW 72.75 +.3 +6.1 +25.5/A GlbOppsC m SW 64.17 +.3 +5.9 +24.6/A GlbOppsR b SW 69.95 +.3 +6.0 +25.2/A GlbOppsY SW 73.65 +.4 +6.2 +25.8/A GlbR b WS 96.81 +3.2 +1.3 +8.9/A GlbStrIncA m MU 3.81 -1.1 -1.7 +2.0 GlbStrIncC m MU 3.80 -1.5 -2.2 +1.2 GlbStrIncR b MU 3.81 -1.4 -2.1 +1.6 GlbStrIncY MU 3.80 -1.4 -1.9 +2.1 GlbY WS 97.48 +3.2 +1.5 +9.4/A GoldSpecMnralA m SP 15.63 +2.8 -4.8 +7.8 GoldSpecMnralC m SP 14.30 +2.7 -5.0 +7.0 GoldSpecMnralR b SP 14.90 +2.7 -4.9 +7.5 IntlBdA m IB 5.79 -3.5 -.9 +3.9 IntlBdC m IB 5.77 -3.4 -1.0 +3.2 IntlBdR b IB 5.77 -3.5 -1.0 +3.7 IntlBdY IB 5.79 -3.3 -.8 +4.2 IntlDiversA m FG 18.60 +1.6 +1.7 +8.4 IntlDiversC m FG 18.05 +1.5 +1.5 +7.5 IntlDiversR b FG 18.37 +1.5 +1.6 +8.1 IntlEqA m FB 22.34 +2.9 ... +6.4/A IntlGrA m FG 44.46 +2.0 +1.3 +5.3/D IntlGrC m FG 42.11 +1.9 +1.0 +4.5/D IntlGrR b FG 43.61 +2.0 +1.2 +5.1/D IntlGrY FG 44.21 +2.0 +1.4 +5.6/C IntlSmMidCoA m FR 52.06 +3.4 +5.1 +13.9/A IntlSmMidCoC m FR 47.85 +3.3 +4.8 +13.1/A IntlSmMidCoR b FR 49.73 +3.4 +5.0 +13.7/A IntlSmMidCoY FR 51.65 +3.4 +5.2 +14.2/A LtdTrmBdA m CS 4.47 ... -.2 +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 18.02 +2.5 +.4 +6.9/E MainStrtAllCpC m LB 16.44 +2.4 +.1 +6.1/E MainStrtAllCpR b LB 17.49 +2.5 +.3 +6.6/E MidCpValA m MV 56.20 +2.3 -2.1 +6.4/C MidCpValC m MV 46.17 +2.3 -2.3 +5.6/D MidCpValR b MV 53.76 +2.3 -2.2 +6.1/C MidCpValY MV 57.72 +2.4 -2.0 +6.6/C MnStrA m LB 49.80 +1.9 -2.4 +8.1/D MnStrC m LB 47.12 +1.8 -2.6 +7.3/D MnStrMidCpA m MB 27.03 +3.9 +1.7 +5.9/C MnStrMidCpC m MB 22.26 +3.8 +1.5 +5.1/D MnStrMidCpR b MB 25.62 +3.9 +1.7 +5.6/D MnStrMidCpY MB 29.23 +3.9 +1.8 +6.2/C MnStrR b LB 48.88 +1.9 -2.4 +7.8/D MnStrY LB 49.40 +1.9 -2.3 +8.4/C ModInvA m MA 12.24 +1.2 ... +5.2 ModInvC m MA 11.98 +1.2 -.2 +4.4 ModInvR b MA 12.16 +1.2 -.1 +5.0 RisingDivsA m LB 19.39 +3.0 +.5 +6.1/E RisingDivsC m LB 16.37 +2.8 +.1 +5.3/E RisingDivsR b LB 19.25 +2.9 +.4 +5.9/E RisingDivsY LB 20.10 +3.0 +.5 +6.4/E RlEsttA m SR 23.49 +2.5 -4.9 +2.4/D RlEsttC m SR 22.81 +2.5 -5.2 +1.6/E RlEsttR b SR 23.37 +2.5 -5.0 +2.1/D RlEsttY SR 23.76 +2.5 -4.8 +2.6/C SrFltngRtA m BL 8.13 +.4 +1.6 +4.4 SrFltngRtC m BL 8.14 +.4 +1.3 +3.6 TotalReturnBdA m CI 6.61 -.6 -2.5 +1.3 TotalReturnBdC m CI 6.62 -.7 -2.7 +.5 TotalReturnBdR b CI 6.61 -.7 -2.6 +1.0 TotalReturnBdY CI 6.58 -.6 -2.4 +1.6 ValA m LV 36.95 +1.6 -.7 +6.7/C ValC m LV 35.22 +1.5 -1.0 +5.9/D ValY LV 37.78 +1.6 -.6 +7.0/COppenheimer RochesteAMTFreeMnsA m HM 6.99 +1.4 +4.1 +5.8 AMTFreeMnsC m HM 6.93 +1.3 +3.7 +5.0 AMTFreeNYMnsA m MY 11.04 +1.0 +3.4 +4.0/A AMTFreeNYMnsC m MY 11.05 +.9 +3.1 +3.2/A CAMnA m MC 8.37 +1.5 +3.5 +4.9/A CAMnC m MC 8.34 +1.6 +3.4 +4.2/A HYMnA m HM 7.24 +2.3 +5.6 +7.1/A HYMnC m HM 7.21 +2.2 +5.4 +6.4/A LtdTrmCAMnA m SS 3.11 +1.2 +3.0 +1.6/A LtdTrmCAMnC m SS 3.10 +1.1 +3.1 +.9/B LtdTrmNYMnA m SS 2.85 +1.0 +4.4 +.2/E LtdTrmNYMnC m SS 2.83 +.9 +4.1 -.6/E MnsA m MY 15.20 +2.3 +5.6 +5.5/A MnsC m MY 15.16 +2.2 +5.3 +4.6/A MnsY MY 15.20 +2.3 +5.6 +5.7/A NewJerseyMnA m MJ 8.90 +2.0 +7.8 +1.6/E NewJerseyMnC m MJ 8.91 +1.9 +7.6 +.9/E PennsylvaniaMnA m MP 10.17 +2.5 +5.9 +4.0/A PennsylvaniaMnC m MP 10.14 +2.4 +5.6 +3.2/A ShrtDurHYMuniA m HM 4.23 +2.0 +6.1 +.6/E ShrtDurHYMuniC m HM 4.20 +1.7 +5.6 -.3/EOppenheimer SteelPatMLPAlphaA m LP 7.26 +8.5 -6.8 -9.0/C MLPAlphaC m LP 6.86 +8.6 -6.9 -9.7/D MLPAlphaPlusA m LP 5.88 +12.0 -9.4 -14.2/E MLPAlphaPlusY LP 6.01 +11.9 -9.4 -14.0/E MLPAlphaY LP 7.47 +8.6 -6.6 -8.8/B MLPIncA m LP 5.87 +7.4 -4.2 -8.6/B MLPIncCs m LP 5.49 +7.3 -4.4 -9.2/C MLPIncY LP 6.04 +7.4 -4.1 -8.3/B MLPSel40A m LP 7.80 +6.2 -4.2 -6.4/A MLPSel40C m LP 7.39 +6.1 -4.4 -7.0/A MLPSel40I LP 8.07 +6.3 -4.2 -6.0/A MLPSel40Y LP 8.04 +6.2 -4.2 -6.1/AOptimumFxdIncC m CI 9.24 -1.1 -2.3 +.2/E FxdIncInstl CI 9.26 -1.0 -1.9 +1.2/C IntlInstl FB 14.76 +1.9 +1.5 +7.6/A LgCpGrC m LG 15.10 +5.0 +5.7 +11.6/C LgCpGrInstl LG 19.08 +5.1 +6.1 +12.7/B LgCpValC m LV 15.60 +.6 -3.4 +4.2/E LgCpValInstl LV 15.86 +.7 -3.0 +5.3/E SmMidCpGrIns SG 17.35 +6.6 +9.0 +9.3/D SmMidCpValIns SV 14.60 +2.4 -1.5 +3.1/EOsterweisOsterweis LB 19.41 +2.3 -1.7 +1.5/E StrInc HY 11.32 +.4 +.7 +4.4/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 ... ... +.7/DPIMCOAlAstA m TV 12.01 -.7 -.9 +4.0/B AlAstAdmin b TV 12.02 -.7 -.9 +4.2/B AlAstAllAthA m TV 8.84 -.8 -.8 +2.7 AlAstAllAthC m TV 8.83 -.8 -.9 +1.9 AlAstAllAthI2 TV 8.84 -.8 -.7 +3.0 AlAstAllAthIns TV 8.84 -.7 -.6 +3.2 AlAstC m TV 11.95 -.8 -1.2 +3.2/C AlAstI2 TV 12.03 -.7 -.7 +4.4/B AlAstInstl TV 12.00 -.7 -.7 +4.5/B AlAstR b TV 11.93 -.8 -1.0 +3.7/C CAIntermMnBdIns MF 9.62 +.1 -.9 +2.0 CAShrtDrMnIncIn SS 9.80 ... ... +.8 CmdPlsStrA m BB 6.63 +7.4 +8.8 -.2 CmdPlsStrI2 BB 6.70 +7.5 +8.9 +.1 CmdPlsStrIs BB 6.73 +7.4 +8.9 +.2 CmdtyRlRtStrA m BB 6.73 +2.9 +1.7 -4.4/D CmdtyRlRtStrAdm b BB 6.77 +3.0 +1.8 -4.2/D CmdtyRlRtStrC m BB 6.39 +2.9 +1.4 -5.1/E CmdtyRlRtStrI2 BB 6.88 +3.0 +1.9 -4.1/D CmdtyRlRtStrIns BB 6.90 +3.0 +1.9 -4.0/C CrdtAbsRtI2 XS 10.01 -.5 -.3 +3.2/A CrdtAbsRtInstl XS 10.05 -.4 -.2 +3.4/A DivandIncA m IH 11.82 +1.2 -.4 +2.5 DivandIncC m IH 11.77 +1.1 -.6 +1.8 DiversIncA m MU 10.66 -.8 -1.4 +4.5 DiversIncC m MU 10.66 -.9 -1.6 +3.8 DiversIncI2 MU 10.66 -.8 -1.3 +4.9 DiversIncInstl MU 10.66 -.8 -1.3 +5.0 EMBdA m EB 10.10 -2.8 -3.7 +4.0 EMBdI2 EB 10.10 -2.8 -3.6 +4.3 EMBdInstl EB 10.10 -2.8 -3.6 +4.4 EMCcyInstl CR 9.23 -3.3 -.8 +2.6 EMCorpBdInstl EB 10.38 -1.0 -1.4 +3.6 EMFullSpcBdIns EB 7.49 -4.3 -2.2 +2.5/D EmergLclBdA m XP 7.36 -4.8 -.4 +2.4 EmergLclBdI2 XP 7.36 -4.8 -.3 +2.7 EmergLclBdInstl XP 7.36 -4.8 -.3 +2.8 EqSLSA m LO 11.62 +1.9 +.6 +3.3/C EqSLSC m LO 11.14 +1.8 +.4 +2.5/C EqSLSI2 LO 11.79 +2.0 +.8 +3.6/C EqSLSInstl LO 11.87 +2.0 +.8 +3.7/C ExtendedDrInstl GL 7.33 -2.3 -7.7 +2.1 FBdUSDHdgA m IB 10.75 -.1 +1.1 +3.7 FBdUSDHdgC m IB 10.75 -.1 +.9 +2.9 FBdUSDHdgI IB 10.75 -.1 +1.3 +4.1 FBdUSDHdgI2 IB 10.75 -.1 +1.2 +4.0 FrgnBdUnHdgA m IB 9.93 -4.1 -.9 +2.1/B FrgnBdUnHdgAdm b IB 9.93 -4.0 -.8 +2.2/B FrgnBdUnHdgI2 IB 9.93 -4.0 -.8 +2.4/B FrgnBdUnHdgIns IB 9.93 -4.0 -.7 +2.5/B GNMAA m GI 10.74 -.4 -1.8 +.5 GNMAI2 GI 10.74 -.3 -1.7 +.8 GNMAInstl GI 10.74 -.3 -1.6 +.9 GlbAdvtStrBdIns IB 10.70 -1.0 -.4 +3.1 GlbBdUSDHdgA m IB 10.15 -.6 -.6 +3.0 GlbBdUSDHdgI2 IB 10.15 -.5 -.5 +3.2 GlbBdUSDHdgIns IB 10.15 -.5 -.5 +3.3 GlbBdUnHdgdAdm b IB 9.40 -2.4 -1.4 +3.1 GlbBdUnHdgdIns IB 9.40 -2.4 -1.3 +3.4 GlbMltAsstA m IH 12.52 +.8 -.4 +3.5/C GlbMltAsstC m IH 12.17 +.7 -.8 +2.7/D GlbMltAsstInstl IH 12.63 +.9 -.3 +4.0/B HYA m HY 8.71 +.1 -1.1 +3.9/B HYAdmin b HY 8.71 +.1 -1.1 +4.0/B HYC m HY 8.71 ... -1.4 +3.1/D HYI2 HY 8.71 +.1 -1.0 +4.1/B HYInstl HY 8.71 +.1 -1.0 +4.2/B HYMnBdA m HM 9.02 +.6 +.6 +5.4 HYMnBdC m HM 9.02 +.6 +.4 +4.6 HYMnBdI2 HM 9.02 +.7 +.7 +5.6 HYMnBdInstl HM 9.02 +.7 +.7 +5.7 HYSpectrumA m HY 9.79 +.3 -.3 +5.0 HYSpectrumI2 HY 9.79 +.3 -.2 +5.3 HYSpectrumInstl HY 9.79 +.4 -.2 +5.4 IncA m MU 12.05 -.8 -1.2 +5.0 IncAdmin b MU 12.05 -.8 -1.1 +5.1 IncC m MU 12.05 -.9 -1.4 +4.2 IncI2 MU 12.05 -.8 -1.1 +5.3 IncInstl MU 12.05 -.8 -1.0 +5.4 IncR b MU 12.05 -.8 -1.2 +4.7 InRspMlAstIns XY 8.74 +.6 +.3 +3.1 InvGdCpBdA m TW 10.13 -1.3 -2.8 +3.0 InvGdCpBdAdm b TW 10.13 -1.3 -2.7 +3.2 InvGdCpBdC m TW 10.13 -1.3 -3.0 +2.3 InvGdCpBdIns TW 10.13 -1.3 -2.6 +3.5 InvGdCpBdP TW 10.13 -1.3 -2.7 +3.4 LngDrTtlRetIns CL 10.26 -2.3 -5.5 +3.5/B LngTrmCrdtI2 CL 11.45 -2.7 -5.7 +4.3/B LngTrmCrdtInstl CL 11.45 -2.7 -5.7 +4.5/A LngTrmUSGvtA m GL 5.86 -1.6 -5.6 +1.1 LngTrmUSGvtI2 GL 5.86 -1.6 -5.5 +1.3 LngTrmUSGvtIns GL 5.86 -1.6 -5.5 +1.4 LowDrA m CS 9.75 -.5 -.6 +.8 LowDrAdmin b CS 9.75 -.5 -.6 +.8 LowDrC m CS 9.75 -.5 -.8 +.5 LowDrI2 CS 9.75 -.5 -.6 +1.0 LowDrIIInstl CS 9.65 -.2 -.4 +1.1 LowDrInstl CS 9.75 -.4 -.5 +1.1 LowDrR b CS 9.75 -.5 -.7 +.5 LowDurESGIns CS 9.43 -.2 -.6 +.9 LowDurIncA m CS 8.52 -.2 +.3 +4.1/A LowDurIncC m CS 8.52 -.3 +.2 +3.8/A LowDurIncI2 CS 8.52 -.2 +.4 +4.4/A LowDurIncInstl CS 8.52 -.2 +.5 +4.5/A MnBdA m ML 9.74 +.4 -.4 +3.4 MnBdC m ML 9.74 +.3 -.5 +2.9 MnBdI2 ML 9.74 +.4 -.3 +3.7 MnBdInstl ML 9.74 +.4 -.3 +3.8 ModDrInstl CI 9.98 -.9 -1.5 +1.2/C MortgOppsInstl NT 10.98 -.2 +.2 +3.9 MrtgBckdScA m CI 10.29 -.4 -1.3 +1.8 MrtgBckdScIns CI 10.29 -.4 -1.2 +2.2 NYMnBdA m MN 11.10 +.3 -.6 +2.6 NYMnBdInstl MN 11.10 +.4 -.5 +3.0 RAEFdmAdPLUSIns NE 10.08 -1.0 -.5 -.1 RAEFdmPLA m LV 7.21 +1.5 -.7 +8.5/A RAEFdmPLC m LV 6.66 +1.5 -.9 +7.7/B RAEFdmPLEMGIns EM 11.16 -1.3 +.6 +8.0 RAEFdmPLI2 LV 7.52 +1.6 -.6 +8.9/A RAEFdmPLInstl LV 7.57 +1.6 -.6 +8.9/A RAEFdmPLIntlIns FV 9.93 +2.8 +1.5 +7.0 RAEFdmPLSmInstl SV 11.96 +3.0 +1.6 +10.9 RlEstRlRtStrA m SR 7.21 +3.9 -4.6 +3.6 RlEstRlRtStrIns SR 7.96 +3.9 -4.5 +4.1 RlRetA m IP 10.84 -.2 -1.2 +1.1 RlRetAdmin b IP 10.84 -.2 -1.1 +1.2 RlRetAsstInstl IP 8.25 -.2 -2.9 +2.3 RlRetC m IP 10.84 -.2 -1.4 +.6 RlRetI2 IP 10.84 -.1 -1.1 +1.4 RlRetInstl IP 10.84 -.1 -1.0 +1.5 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 59

RlRetR b IP 10.84 -.2 -1.3 +.8 ShrtAsstInvmIns UB 10.05 +.3 +.8 +1.6 ShrtDrMnIncA m MS 8.34 ... -.1 +.5 ShrtDrMnIncIns MS 8.34 ... ... +.9 ShrtTrmA m UB 9.88 +.4 +.7 +1.8/A ShrtTrmAdm b UB 9.88 +.4 +.7 +1.8/A ShrtTrmC m UB 9.88 +.3 +.6 +1.5/A ShrtTrmI2 UB 9.88 +.4 +.8 +2.0/A ShrtTrmIns UB 9.88 +.4 +.8 +2.1/A ShrtTrmR b UB 9.88 +.3 +.6 +1.6/A SrFltngRtA m BL 9.90 +.3 +1.2 +3.0 SrFltngRtIns d BL 9.90 +.4 +1.3 +3.3 StkPlsShrtI2 BM 8.37 -2.3 -.2 -8.5 StkPlsShrtIns BM 8.39 -2.3 ... -8.4 StksPLUSA m LB 10.57 +2.6 +.1 +9.5/B StksPLUSAbRtA m LB 10.59 +2.7 +.7 +10.1/A StksPLUSAbRtC m LB 9.65 +2.7 +.4 +9.3/B StksPLUSAbRtI2 LB 10.64 +2.7 +.7 +10.5/A StksPLUSAbRtIns LB 10.77 +2.7 +.7 +10.5/A StksPLUSC m LB 10.04 +2.6 -.1 +9.0/C StksPLUSIUHdIns FB 6.93 +1.9 +.8 +5.6 StksPLUSIUSDHA m FB 8.20 +4.9 +1.6 +5.5/A StksPLUSIUSDHC m FB 7.56 +5.0 +1.5 +4.7/B StksPLUSIUSDHI2 FB 8.55 +5.0 +1.8 +5.8/A StksPLUSIUSDHIn FB 8.62 +5.0 +1.8 +5.9/A StksPLUSIns LB 11.37 +2.6 +.1 +10.0/B StksPLUSLngDrIn XM 6.76 +.4 -5.3 +13.3 StksPLUSSmA m SB 10.63 +4.4 +3.3 +11.0 StksPLUSSmC m SB 9.82 +4.5 +3.1 +10.1 StksPLUSSmI2 SB 10.79 +4.6 +3.5 +11.3 StksPLUSSmIns SB 10.87 +4.5 +3.5 +11.4 TotRetESGI2 CI 8.85 -.9 -2.4 +1.4 TotRetESGIns CI 8.85 -.9 -2.4 +1.5 TtlRetA m CI 9.95 -1.1 -2.4 +1.3/B TtlRetAdm b CI 9.95 -1.1 -2.4 +1.4/B TtlRetC m CI 9.95 -1.2 -2.7 +.5/E TtlRetI2 CI 9.95 -1.1 -2.3 +1.6/B TtlRetIIIns CI 9.40 -.6 -2.0 +1.8 TtlRetIVIns CI 10.14 -1.0 -2.5 +1.4 TtlRetIns CI 9.95 -1.1 -2.3 +1.7/A TtlRetR b CI 9.95 -1.1 -2.5 +1.0/C UncnsBdA m NT 10.77 -.2 +.5 +2.8/B UncnsBdC m NT 10.77 -.3 +.2 +2.0/C UncnsBdI2 NT 10.77 -.2 +.6 +3.1/B UncnsBdIns NT 10.77 -.2 +.6 +3.2/BPNCCorFI b CI 16.35 -1.0 -2.5 +.7/D DiversEq b LB 27.48 +2.2 +.5 +6.1/E IntermBdI CI 10.59 -.7 -1.8 +.4/E IntermTxExBdI MI 9.29 +.3 -1.2 +1.7/D IntlEqA m FG 24.58 +1.0 +1.4 +6.9/B IntlEqIns FG 24.80 +.9 +1.5 +7.2/B LtdMatBdIns CS 9.96 -.2 -.5 +.3/D MltFctrLgCpGrI LG 38.88 +3.2 +2.3 +10.6/C MltFctrLgCpValI LV 24.53 -.5 -4.5 +5.1/E SmCpI SG 24.29 +1.9 +1.4 +6.5/E TtlRetAdvtgIns CI 10.40 -1.0 -2.6 +.9/D TxExLtdMatBdIns MS 10.17 +.1 -.5 +.7/C UltraShrtBdI UB 9.87 +.1 +.2 +.6/DPRIMECAP OdysseyAgrsGr MG 48.19 +1.9 +8.7 +16.7/A Gr LG 39.92 +3.2 +7.2 +15.8/A Stk LB 31.95 +2.2 +.1 +11.5/APacic CapitalTxFrSecY MI 10.01 +.2 -.8 +1.9/C TxFrShrtIntrScY MS 9.97 ... -.3 +.6/CPacic FundsOptmzAgrsGrA m XM 17.24 +2.1 +.6 +7.5 OptmzAgrsGrC m XM 16.78 +2.1 +.3 +6.7 OptmzCnsrA m XY 11.18 -.4 -1.3 +2.8 OptmzCnsrC m XY 10.93 -.5 -1.5 +2.1 OptmzGrA m AL 15.59 +1.6 -.1 +6.5 OptmzGrB m AL 15.34 +1.5 -.4 +5.7 OptmzGrC m AL 15.29 +1.5 -.4 +5.7 OptmzModA m MA 14.30 +.8 -.6 +5.4 OptmzModB m MA 14.10 +.9 -.8 +4.6 OptmzModC m MA 14.07 +.8 -.8 +4.6 OptmzModCnsrA m CA 12.55 +.1 -1.0 +4.0 OptmzModCnsrC m CA 12.30 ... -1.3 +3.3ParadigmVal d SB 52.05 +3.4 +6.3 +11.9/AParametricEmMktsInstl EM 15.55 -3.2 -1.5 +3.6/D EmMktsInv b EM 15.48 -3.3 -1.6 +3.3/D TxMgEMktIs EM 51.55 -3.2 -1.4 +3.7/DParnassusCorEqInv LB 42.63 +1.5 +.3 +8.8/C FI CI 15.98 -1.0 -2.6 +.8/D Parnassus LB 45.67 -.5 -5.4 +6.3/EPaxBalIndvInv b MA 22.56 +1.1 -.4 +5.2/C ESGBtQlIndvInv b LB 19.51 +1.5 -.9 +8.0/D HYBdIndvInv b HY 6.61 -.2 -.8 +3.5/CPaydenCAMnInc MF 10.12 +.3 -.9 +2.2/B CorBdInv CI 10.38 -1.0 -2.1 +2.1/A EmMktsBdInv EB 13.35 -4.0 -4.6 +4.5/A EqInc LV 16.35 +2.6 -.8 +9.3/A GNMAInv GI 9.14 -.5 -1.9 +.4/B GlbFI IB 8.98 -.7 -.9 +2.3/B GlbLowDr IB 9.93 -.1 -.3 +.9/E HiIncInv HY 6.37 +.1 -.7 +3.7/C LowDr CS 9.96 ... -.2 +.9/C LtdMat UB 9.47 +.3 +.7 +1.1/B USGvtInv GS 10.18 -.4 -1.1 .../CPear TreePlrsFgnVlInstl FV 22.17 +1.4 +.3 +5.7/A PlrsFgnVlOrd b FV 22.20 +1.4 +.1 +5.4/A PlrsSmCpOrd b SB 26.36 +4.0 +1.0 +7.7/D PnAgrEMOrdinary b EM 22.42 -4.0 -3.4 +.2/E QualOrd b LB 19.08 +2.3 -.9 +10.9/APerformanceMnBdInstl d MI 23.78 +.3 -1.4 +3.3/A StrBd d MU 22.27 -.1 -.2 +4.6/APermanentI CA 40.90 +.9 -.7 +3.9/CPerrittMicroCpOppsInv d SB 31.04 +1.9 +3.5 +9.5/B UltraMicroCp d SB 16.70 +2.8 -3.3 +10.3/BPioneerA m LB 28.90 +2.1 +.5 +9.2/C AMTFreeMnA m ML 14.34 +.4 -1.1 +3.0/B AMTFreeMnY ML 14.30 +.5 -1.0 +3.3/A BalA m MA 9.40 +1.1 -.8 +5.2/C BdA m CI 9.46 -.6 -1.8 +1.8/A BdC m CI 9.35 -.8 -2.1 +1.0/C BdY CI 9.37 -.6 -1.8 +2.1/A C m LB 25.22 +2.0 +.2 +8.3/C CorEqA m LB 20.90 +2.3 +1.6 +9.7/B CorEqY LB 21.14 +2.3 +1.6 +10.0/B DiscpGrA m LG 18.53 +2.0 +1.8 +9.8/D DiscpValA m LV 15.68 +1.5 -1.5 +8.3/B DiscpValC m LV 15.38 +1.5 -1.7 +7.5/B DiscpValY LV 15.76 +1.5 -1.4 +8.6/A EqIncA m LV 35.28 +2.2 -1.0 +10.3/A EqIncC m LV 34.64 +2.1 -1.2 +9.5/A EqIncR b LV 35.89 +2.1 -1.1 +9.8/A GlbHYA m HY 8.82 -1.3 -1.2 +3.6/C GlbHYC m HY 8.79 -1.4 -1.6 +2.8/D GlbHYY HY 8.66 -1.3 -1.2 +3.8/C HYA m HY 9.57 +.2 -.3 +3.5/C HYC m HY 9.77 ... -.6 +2.8/E HYY HY 9.58 +.2 -.2 +3.8/B HiIncMnA m HM 7.28 +.6 +1.4 +5.0/A HiIncMnC m HM 7.28 +.4 +1.1 +4.2/C IntlEqA m FB 24.82 +2.1 +.7 +5.0/B MidCpValA m MV 24.11 +.6 -4.6 +5.4/D RlEsttA m SR 23.28 +3.1 -4.8 +2.6/D SelMidCpGrA m MG 43.68 +3.7 +4.0 +10.1/B SelMidCpGrY MG 47.21 +3.8 +4.1 +10.4/B ShrtTrmIncY CS 9.38 ... +.2 +1.3/A SolusBalA m IH 12.09 +.8 -1.1 +2.5/D SolusBalC m IH 11.10 +.6 -1.4 +1.7/E StrIncA m MU 10.49 -1.0 -2.0 +2.5/C StrIncC m MU 10.27 -1.0 -2.1 +1.9/D StrIncR b MU 10.66 -1.0 -2.1 +2.2/C StrIncY MU 10.49 -.9 -1.9 +2.9/B Y LB 29.27 +2.2 +.6 +9.4/BPolarisGlbVal d WS 27.30 +1.0 -1.5 +7.5/BPortfolio 21GlbEqR b WS 43.38 +2.1 +.9 +8.5/BPraxisGenesisBalA m MA 13.64 +1.2 -.3 +4.7/D GenesisGrA m AL 15.16 +2.0 +.5 +5.9/C GrIdxA m LG 24.01 +4.6 +4.2 +12.1/B ImpactBdA m CI 10.08 -.9 -2.2 +.8/DPrincipalCAMnA m MF 10.34 +.4 -1.3 +3.1/A CorPlusBdA m CI 10.57 -1.0 -2.8 +1.1/C CorPlusBdIns CI 10.56 -1.0 -2.6 +1.5/B CorPlusBdJ m CI 10.64 -1.0 -2.7 +1.1/C CptlAprcA m LB 62.07 +2.9 +.8 +9.2/B CptlAprcC m LB 48.23 +2.8 +.5 +8.3/C DiversIntlA m FB 14.07 +2.3 +.6 +5.3/B DiversIntlIns FB 14.00 +2.3 +.7 +5.8/A DiversIntlJ m FB 13.91 +2.3 +.7 +5.4/A EqIncA m LV 30.86 +2.0 -1.4 +8.6/A EqIncC m LV 30.06 +2.0 -1.7 +7.8/B GvtHiQualBdA m GI 10.09 -.5 -1.7 +.1/C HYA m HY 7.29 +.2 -1.1 +4.3/B HYC m HY 7.37 +.3 -1.2 +3.5/C HYIIns HY 9.68 +.1 +.1 +3.6/C IncA m CI 9.31 -.3 -1.5 +1.6/B InProtIns IP 8.45 -.2 -.9 +.9/C IntlEMA m EM 29.78 -.8 -.6 +6.2/C IntlEMJ m EM 28.67 -.8 -.6 +6.3/B IntlIIns FG 17.15 +1.4 +.2 +6.1/C LCpSP500IdxA m LB 17.60 +2.7 +.4 +9.8/B LCpSP500IdxIs LB 17.59 +2.7 +.5 +10.1/A LCpSP500IdxJ m LB 17.42 +2.7 +.4 +9.9/B LfTm2010Ins TA 13.46 +.7 -.5 +3.8/C LfTm2010J m TA 13.41 +.8 -.6 +3.6/C LfTm2020A m TE 14.29 +1.3 -.3 +4.6/C LfTm2020Ins TE 14.20 +1.3 -.1 +5.0/B LfTm2020J m TE 14.13 +1.4 -.1 +4.8/B LfTm2030A m TH 14.82 +1.8 +.1 +5.6/C LfTm2030Ins TH 14.78 +1.8 +.3 +6.0/B LfTm2030J m TH 14.74 +1.8 +.3 +5.8/C LfTm2040A m TJ 15.55 +2.2 +.8 +6.3/C LfTm2040Ins TJ 15.84 +2.3 +.9 +6.7/C LfTm2040J m TJ 15.71 +2.3 +.9 +6.5/C LfTm2050Ins TN 15.85 +2.5 +1.1 +7.1/C LfTm2050J m TN 15.41 +2.5 +1.0 +6.8/C LfTmStrIncIns RI 12.25 +.4 -.8 +3.0/C LfTmStrIncJ m RI 12.19 +.4 -.9 +2.8/D LgCpGrA m LG 9.73 +5.8 +7.9 +10.6/D LgCpGrIIns LG 15.66 +5.1 +8.5 +14.2/A LgCpGrIJ m LG 13.02 +5.1 +8.5 +13.9/A LgCpGrIns LG 10.36 +5.8 +8.1 +11.0/C LgCpGrJ m LG 8.97 +5.8 +7.9 +10.7/C LgCpValA m LV 10.72 +1.7 -1.7 +5.9/D LgCpValIIIIns LV 16.63 +1.5 -1.8 +7.4/B LgCpValIIIJ m LV 16.41 +1.5 -1.9 +7.0/C LgCpValJ m LV 10.46 +1.8 -1.7 +6.0/D MdCpA m MG 26.79 +2.2 +.2 +9.2/C MdCpGrIIIIns MG 11.65 +3.2 +4.8 +8.4/C MdCpGrJ m MG 7.27 +4.6 +4.3 +9.5/B MdCpJ m MG 25.82 +2.2 +.3 +9.4/B MdCpSP400IdxJ m MB 21.06 +3.3 +1.0 +9.2/A MdCpValIIIJ m MV 19.19 +1.3 -4.4 +4.8/E MdCpValIIns MV 14.96 +2.5 -.7 +5.8/C PrefSecIns RR 10.06 -.4 -1.6 +4.8/C RlEsttSecA m SR 22.85 +2.7 -3.4 +4.5/A RlEsttSecIns SR 22.87 +2.7 -3.3 +5.0/A RlEsttSecJ m SR 22.19 +2.7 -3.4 +4.7/A SAMgBA m MA 15.89 +1.3 -.2 +5.2/C SAMgBC m MA 15.64 +1.2 -.5 +4.4/D SAMgCnsBA m CA 12.12 +.7 -.7 +3.9/B SAMgCnsBC m CA 11.99 +.7 -.9 +3.2/D SAMgCnsGA m AL 18.25 +1.8 +.2 +6.5/B SAMgCnsGC m AL 16.97 +1.7 -.1 +5.7/C SAMgmtFlxIncA m XY 12.28 +.2 -1.1 +3.0/B SAMgmtFlxIncC m XY 12.15 +.1 -1.4 +2.2/D SAMgmtStrGrA m XM 20.64 +1.9 +.3 +6.8/C SAMgmtStrGrC m XM 18.81 +1.8 +.1 +6.0/D ShrtTrmIncA m CS 12.04 -.1 -.4 +1.1/B SmCpA m SB 23.98 +5.3 +5.1 +9.2/C SmCpGrIIns SG 14.73 +5.0 +5.8 +11.7/B SmCpGrIJ m SG 11.01 +5.0 +5.8 +11.3/B SmCpIns SB 25.70 +5.3 +5.2 +9.7/B SmCpJ m SB 22.97 +5.3 +5.1 +9.4/B SmCpSP600IdxIns SB 28.28 +4.4 +4.4 +12.4/A SmCpSP600IdxJ m SB 26.83 +4.4 +4.4 +12.1/A SmCpValIIIns SV 13.32 +4.1 +1.1 +7.9/C TxExBdA m MI 7.13 +.4 -.6 +2.6/AProFundsBtchUltrSctInv LE 57.01 +2.1 -8.7 -4.7/E IntUltraSectInv LE 86.24 +13.0 +25.0 +34.6/A NASDAQ100Inv LG 67.38 +5.8 +6.2 +14.3/A UltBullInv LE 56.73 +5.0 -1.6 +16.2/B UltMidCpInv LE 43.86 +6.3 -.3 +14.5/B UltNASDAQ100Inv LE 67.25 +11.6 +10.3 +28.1/A UltSmCpInv LE 62.57 +9.6 +4.8 +14.9/BProspectorOpp m MB 21.11 +1.8 +1.2 +10.0/AProvident TrustTrustStr LG 15.13 +3.1 +2.7 +13.5/APrudentialBalA m MA 15.66 +1.4 -.9 +6.1/B BalZ MA 15.77 +1.3 -.8 +6.4/A CAMnIncA m MC 10.46 +.4 -.6 +2.4/D CorBdZ CI 9.63 -.8 -2.4 +1.4/B FinclSvcsA m SF 14.85 +3.6 +3.5 +3.2/E GlbRlEsttA m GR 23.56 +3.1 -2.0 +1.7/D GlbRlEsttC m GR 23.05 +3.0 -2.2 +1.1/E GlbRlEsttZ GR 23.67 +3.1 -1.9 +2.1/D GlbTtlRetA m IB 6.69 -2.9 -1.3 +3.9/A GvtIncA m GI 9.24 -.8 -2.2 +.2/C GvtIncZ GI 9.22 -.8 -2.1 +.5/B HYA m HY 5.40 +.1 -.2 +4.9/A HYB m HY 5.39 +.1 -.3 +4.4/A HYC m HY 5.39 ... -.4 +4.2/B HYZ HY 5.41 +.1 ... +5.2/A JenniFocGrA m LG 15.56 +5.5 +11.9 +15.7/A JenniFocGrC m LG 12.73 +5.4 +11.6 +14.8/A Jsn2020FocA m LG 15.25 +4.2 +4.5 +10.8/C Jsn2020FocC m LG 10.75 +4.3 +4.3 +10.0/D Jsn2020FocZ LG 16.93 +4.3 +4.6 +11.1/C JsnBlndA m LG 21.78 +4.2 +4.5 +9.4/D JsnDiverGrA m LG 13.39 +5.0 +8.3 +11.9/B JsnEqIncC m LB 15.15 +2