Citation
Highlands news-sun

Material Information

Title:
Highlands news-sun
Place of Publication:
Sebring, FL
Publisher:
News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington - Publisher, Executive Editor
Publication Date:
Frequency:
Semiweekly
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Sebring (Fla.) ( lcsh )
Newspapers -- Lake Placid (Fla.) ( lcsh )
Newspapers -- Avon Park (Fla.) ( lcsh )
Newspapers -- Highlands County (Fla.) ( lcsh )
Florida -- Avon Park ( fast )
Florida -- Highlands County ( fast )
Florida -- Lake Placid ( fast )
Florida -- Sebring ( fast )
Genre:
Newspapers. ( fast )
newspaper ( marcgt )
newspaper ( sobekcm )
Newspapers ( fast )

Notes

Dates or Sequential Designation:
Began with Vol. 97, No. 43 (May 25, 2016)

Record Information

Source Institution:
University of Florida
Holding Location:
University of Florida
Rights Management:
Copyright, Highlands News-Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
Resource Identifier:
951679897 ( OCLC )
2016202754 ( LCCN )
2473-0068 ( ISSN )
ocn951679897
Classification:
ISSN RECORD ( lcc )
071 ( ddc )

Related Items

Preceded by:
News-Sun (Sebring, FL.)

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Good Morning To Gary Holte 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 Thursday, May 10, 2018 Classifieds..... ................................ B3-5 Comics ...................... News Wire Lets Go..... ......................................... B1 Local Sports .......................... A5-6 Lottery .............................. Sports Obituaries..... .................................... A2 Viewpoints ............................. A3 Weather .................. News WireGentry saves lives as organ donorLifeLink: Deputy may help dozensSEBRING „ Deputy Sheriff William J. Gentry Jr., an organ donor, stands to save “ve lives. On Tuesday, doctors recovered Gentrys heart, lungs, liver and kidneys. Sadly, his heart was not able to be transplanted, but the other organs remain viable for transplant, said Betsy Edwards, senior public affairs coordinator for LifeLink Foundation Inc. After being transported early Wednesday morning to LifeLink in Tampa for tissue donations, Gentry may help 70 more people. With the gift of organ donation, as many as eight lives can be saved by one donor, and with the gift of tissue donation, as many as 70 lives can be saved,Ž Edwards said. Two people, she said, stand to regain sight from his corneas. Other typical tissue donations include bone, tendons and ligaments for reconstructive surgery, and skin for burn victims. Other vital organs suitable for transplant include the pancreas and the small intestine, Edwards said. Each case depends on a persons medical condition at the time of death, so theres no standard answer on how many organs may be viable for transplant, Edwards said. However, she said advances in organ transplant surgery have produced better success rates over the years. A lot of people can be really impacted by one By PHIL ATTINGERSTAFF WRITERLAKE PLACID „ Highlands County authorities believe that the suspect in the death of Deputy Sheriff William J. Gentry Jr. shot Gentry multiple times in the face and head areaŽ Sunday night, according to an arrest report released Wednesday. The arrest report charges Joseph SO releases Ables arrest reportBy JAY MEISELSTAFF WRITERLAKE PLACID „ Something is missing in the center of town; the Stuart Park pavilion at 131 W. Interlake Blvd. Brantley Construction began the process of replacing the pavilion in the popular park by turning off the power to the structure on Friday, May 4. It was demolished over the weekend and it will be replaced with upgrades. Brantley Construction was awarded the project to perform the demolition and replacement of the new pavilion Stuart Park pavilion razedBy KIM LEATHERMANSTAFF WRITERAVON PARK „ The Avon Park Child Development Center showed its appreciation Wednesday for Charles and Violet Moseley by dedicating two portable classrooms in recognition of their support of the center. Members of the centers board of directors expressed their gratitude to Violet, and her late husband, who provided “nancial support when state and federal funding cuts threatened to close the center. Those present at the dedication included center board members Pam Burnham, Pat Landress, Richard Farmer, Donald Cummings and Lee Sizemore, along with former center director Thelma Lupkin, center Executive Director Tikia Lodge and Avon Park Councilman Terry Heston. Landress said thanks to the support provided by Charles and Violet Moseley the vision of the child development center is alive and strong and will continue into the future for the children of Avon Park. Violet ViŽ Moseley was a longtime home economics teacher at Avon Park High School. Pat Landress was one of her students. Through her friendship with Lumpkin, Moseley became interested in helping the center, Landress explained. Miss Moseley, always a teacher at heart, she cares about children; she cares about the children here and was friends with my mother [Shirley Furr] and Gwen Sanders-Hill. She just wanted to be part of keeping this place going,Ž she said. Furr and SandersHill founded the Child Development Center 38 years ago. Burnham and Lodge unveiled the signs on the Purple Cat and Red Bird portables that read, Charles and Violet Moseley Classroom.Ž Farmer said about two and half years ago the center was experiencing rough “nancial problems and Violet Moseley provided a very niceŽ donation and helped again in the Gratitude expressedBy MARC VALEROSTAFF WRITERAP Child Development Center recognizes Mr. and Mrs. Moseley COURTESY PHOTO/FORT MYERS POLICE DEPARTMENTAn organ donation ag will stay over Lee Memorial Hospital for three days in honor of the many lives that may be saved by organ donations from Highlands County Deputy Sheri William J. Gentry Jr. An organ and tissue donor, he died at 1:10 p.m. Monday from a gunshot wound received on duty Sunday.He is literally giving the gift of life in his death.ŽBetsy Edwards, senior public affairs coordinator, LifeLink Highlands County Deputy Sheri William J. Gentry Jr. leaves LifeLink in Tampa, where tissues were recovered to help two people regain sight and give reconstructive tissue to several dozen others, as needed. Between organ and tissue donations, LifeLink ocials state he may save as many as 78 lives.DONOR | 4 MARC VALERO/STAFFFrom left, seated: Violet Moseley, Terry Heston and Pat Landress. From left, standing: Pam Burnham, Donald Cummings, Lee Sizemo re and Richard Farmer. Moseley and her late husband, Charles, were recognized Wednesday morning at a dedication ceremony at the Avon Park Comm unity Child Development Center. Avon Park Community Child Development Center Executive Director Tikia Lodge after the unveiling Wednesday morning of one of the two signs that dedicate portable classrooms in recognition of Charles and Violet Moseley. DEDICATE | 4New one to be installed before Caladium Festival KIM LEATHERMAN/STAFFThe Stuart Park pavilion was torn down last weekend because it was damaged and rusted. A new pavilion will be replaced in plenty of time for the Caladium Festival in July.PAVILION | 2 ABLES | 4COURTESY PHOTO/ HIGHLANDS COUNTY SHERIFFS OFFICEDuring his second appearance, Joseph Edward Ables is seen wearing Deputy Sheri William J. Gentry Jr.s handcus.

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Thursday, May 10, 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. AVON PARK „ After retiring as a police of“cer in 1990, Dave Ailstock opened a restaurant in rural Indiana. In 2000, tired of the brutal winters up North, he visited a group of friends to play golf in Sebring and fell in love with the area and its warm community. Why Sebring? Ailstock said it is a wonderful area with lots of lakes, great boating and “shing, beautiful parks to walk his dogs, ride bikes and just hang with nature, as well as plenty of golf courses to keep his game up to par. He prefers the small town feel to the hustle and bustle of the bigger cities. After much searching, Ailstock bought a historic building in downtown Avon Park, remodeled it and opened Eighteen East Restaurant and Bar, 18 E. Main St., in 2011, which he operates with his girlfriend, Stephanie Dressel. Stop by and say hello to Dave „ he has never met a stranger.Eighteen East … where no one is a strangerSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTODave Ailstock and Stephanie Dressel operate Eighteen East Restaurant and Bar, 18 E. Main St., in Avon Park.SMARTER 5 THINGS That Will Make You 1. Around 115,000 people in the United States are currently on the waiting list for a lifesaving organ transplant. Another name is added to the national transplant waiting list every 10 minutes. 2. One deceased donor can save up to eight lives through organ donation and can save and enhance more than 100 lives through the lifesaving and healing gift of tissue donation. 3. Organs that can be donated after death are the heart, liver, kidneys, lungs, pancreas and small intestines. Tissues include corneas, skin, veins, heart valves, tendons, ligaments and bones. The cornea is the most commonly transplanted tissue. More than 40,000 corneal transplants take place each year in the U.S. 4. Over 700,000 transplants have occurred in the U.S. since 1988. 5. A healthy person can become a living donorŽ by donating a kidney, or a part of the liver, lung, intestine, blood or bone marrow. About 6,000 living donations occur each year. One in four donors are not biologically related to the recipient. Source: americantransplantfoundation.orgKirk D. AndrewsKirk D. Andrews passed away on May 6, 2018 in Sebring, Florida. He was born March 27, 1952 to the late Rodney L. and Mary P. (Landry) Andrews in Norway, Maine. Kirk had been a resident on Avon Park since 2017, coming from Meriden, Connecticut. He enjoyed many activities that included “shing, golf, bowling and camping, but most of all, he loved spending time with his family and talking about family history. He is survived by his wife, Donna L Fowler Andrews; children, Ryan (Jessica) Andrews, Craig Andrews, both of Wallingford, Connecticut, Matthew Fowler of Jewett City, Connecticut and Don Fowler of Voluntown, Connecticut; sister-in-law, Marg of Tarpon Springs, Florida; seven grandchildren, two nieces and one nephew. He was predeceased by his brother, Kerry Andrews. Services entrusted to Stephenson-Nelson Funeral Home, 111 E. Circle St., Avon Park, FL 33825. Online condolences may be left at stephensonnelsonfh.com. OBITUARIES SEBRING „ Its time for spring cleaning and that could mean throwing out items that could be hazardous. There are many items around the house that are unwanted but are known to be bad for the land“ll; this Saturday is the opportunity to dispose of them properly from 8:30 a.m. to 2:30 p.m. at 6000 Skipper Road. Project Manager for Highlands County Robert Diefendorf said there would be plenty of signs to follow. We have this event in the spring and the fall,Ž Diefendorf said. We have it on Saturdays for the bene“t of those who cannot attend during the weekdays.Ž Community members can bring in unlimited quantities of oil and batteries, but small businesses will have to communicate disposal needs with the recycling department. People can bring items such as pesticides, household chemicals, light bulbs and oil-based paints,Ž Diefendorf said. Other items that people are hesitant to pitch in the regular garbage are electronics. Diefendorf said they will be taking all sorts of end of life electronics, including cell phones, cameras, video games, printers and stereos, just to name a few. Just about the only items not be taken are surplus and expired medicines. Those should be taken to the nearest Operation Medicine Cabinet drop off. For more info, call 863-655-6400.Household hazardous waste collection SaturdayBy KIM LEATHERMANSTAFF WRITER with a bid of $52,955. The Town Council also has the option of installing eight new lighting outlets, adding outdoor lighting and fans for an additional $3,000. The bid has an allowance of $800 for new fans and additional lighting. The pavilion has been an eyesore for quite some time and complaints have not been in short supply about its poor drainage and the need for more power terminals. The new structure will “t onto the old concrete footprint, which is 32 feet by 52 feet, and will have a 10-foot ceiling. A new slab will be installed over the existing one and sloped accordingly to keep water from pooling on the ”oors surface. Its going to be nice,Ž Phil Williams, town administrator, said. There were problems and it was even somewhat dangerous. It was made with a drain and any drain in a natural environment is going to pick up leaves and get clogged. Then, we had the shoulders, we replaced it with permeable rocks last year in hopes that the water could get off the concrete,Ž he said. It got to where the soil had built up around the fringes and sort of held the water there. You couldnt sweep the water off if you wanted to. It lessened the water, but it didnt “x it. There were things that were rusted through,Ž Williams said. The new pavilion will also feature sink and plumbing hook ups, tables and concrete steps to the barbecue area. A new ramp compliant with the Americans with Disabilities Act will be designed and installed, along with a metal handrail. We will be doing the concrete work this week,Ž Bill Brantley, with Brantley Construction, said. It will be done in time for the Caladium Festival in July. That was a big priority.Ž The competing bid for the project was from E.O. Koch Construction Co. at $67,778. Stuart Park will be getting a much needed face lift along with the new pavilion „ soon the caladium beds that wind through the park will be freshened up. PAVILIONFROM PAGE 1 EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3569252 Hearing loss could be affecting your life in more ways than you realize.Don't Let Hearing Loss Keep You From Enjoying Life to the Fullest!Hearing is Believing! CELEBRATING 50 YEARS OF BETTER HEARING Mon.-Fri. 9am-4pm Wed. 10am-3pm863-385-3497lampekieferhearing.com130 S. Commerce Ave. Sebring, Florida Hear What Youve Been Missing adno=3573881

PAGE 3

Thursday, May 10, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. Years ago when we were young and quite poor, we would end our week by gathering up our leftover change. Once we had our coins counted, wed head over to Zacks frozen yogurt near the Sebring Square shopping plaza. I dont recall how much this simple treat cost, but it couldnt have been more than a couple of bucks. Even so, for this pair of northern transplants adjusting to the deeply cut pay scale; it was a well appreciated splurge. During those same years, a little newspaper coupon book was tossed into our yards on a regular basis. Every now and then there would be a buy-one, get-one free deal or even better, free hot fudge sauce. Id always get the raspberry ”avor frozen yogurt with the hot fudge. It was delightful and reminded me of boxed chocolates that I adore. Several decades and a handful of careers have gone by since those lean times. Along the way, we found we had stashed our change, no longer needing to pool it for treats. Just this past weekend however, memories of those times jingled in my mind as I watched Mr. Harris and our daughter pool their piles of coins. He had tossed change into a jar for the past couple of years, while she had followed suit with a small repository of her own. As he “lled the freezer bag, he winked and suggested we head to the coin exchange at Publix. As we cast estimates of the dollar “gure, we guessed between 10 and 20 dollars. What will you do with your windfall,Ž I teased. Were buying ice cream,Ž he asserted. He held the bag as I fed coins into the easy to use exchange machine. Almost instantly we surpassed the estimates we had proposed. Coins spun into the machine and it was like being in Vegas. Ever higher the “gure rose and we were shocked by just how much change we had left sitting around. While we certainly wouldnt get rich from it, the 2,832 coins we had amassed cashed out into a tidy net sum of $60 even after the 9 percent fee and “ve rejected coins. Laughing, we headed for the ice cream coolers. I marveled over the brands and ”avors, from basic milk-based ice cream, coconut milk and dairy-free versions. Many boasted overthe-top ”avors. Would I choose a premium pint of Vices Breakfast in Bed? What the heck is this,Ž I laughed, reading the description of sticky bun dough, pecans and cream cheese swirled in to maple ice cream. I quickly found myself more entranced reading narrations on the tubs than interested in choosing my favorite. My ice cream is melting,Ž Mr. Harris urged, pointing to his half gallon of chocolate. From two standouts, I chose Torched Marshmallow Smores by Gelato Fiasco, which I must say was amazing. Buying ice cream remains a rare experience for us still, more for health reasons nowadays than “nancial. Weve already decided however to cash in our change on a regular basis because you only need a little jingle for a sweet treat and theres no need to wait a bunch of years to do it. Counting how things change Dorothy HarrisHARRIS & CO Power struggles in business or politics Nothing in all the world is more dangerous than sincere ignorance and conscientious stupidity.Ž „ Martin Luther King, Jr. The above quotation of Martin Luther King Jr. brings back memories of a few people I was forced to work with in business. It was an exhaustive overwhelming experience, often beyond my ability and skill to win. A few times I was helped and guided by other people who not only understood the stubborn person and situation well but also had much more experience and authority. Once the totally confused and stubborn person realized he was not just dealing with me but also other people temporarily working behind the scenes, the stubborn person quickly acknowledged the error of his ways and the situation immediately came to a workable and often humorous conclusion. I learned much. The moves or struggles in business or politics can be as complex and dif“cult to comprehend as a complex game of chess.LeRoy Esler Sebring Once againOnce again, Taps will sound. Once again, a 21-gun salute will be “red and, yet once again, six of“cers will carry their brother to his “nal resting place. Parents, please take the time to teach your children to respect “rst responders and our military. They are the wall behind which you can safely lie in bed every night. Highlands County has the best sheriffs department in the nation, bar none. Please thank an of“cer or serviceman or woman for what they do for us 24/7. Highlands has lost one of its best. May the family know our love and support so there will be no more once again. Cli McDonald Lake PlacidComfort levelNow Ive heard it all. We all have a comfort levelŽ on the highway. The recent study of the speed on U.S. 27 has concluded we all have a level of speed we are comfortable with and does not require FDOT to change the speed signs. I agree, my comfort level is 110 on the straightway, but the other 486 cars behind me, beside me and in front of me dont oblige in letting me through. If the signs were posted to lower the speed limit, that apparently would hinder those that need to go 10-15 mph over the posted sign. After all, they have a higher comfort level.Ž The rationale of this study boggles the mind. The study concludes that many of the accidents are rear-end collisions. That is enlightening to know as it shows someone in a higher comfort level smashed into someone with a lower comfort level going too slow for the ”ow of traf“c. We also learned that a 10-ton truck going 80 around the lake takes longer to stop than if it was going 50. Who could have guessed that? Man, you learn something new every day. This report was summed up in a 66-page document. How much gobbledygook can you write in 66 pages to indicate comfort levels and accidents?Ž In the meantime folks, nothing is going to change on U.S. 27. So drive carefully, all you wannabe NASCAR drivers, and watch your comfort level.Hal Graves SebringHave you noticed?The winning candidate must excel in three of the four categories listed here: 1. Appearance, 2. Orator, 3. Wealth or 4. Height. Or, the best looking, best speaker with best message and has wealth (above being bought) and the tallest. The Democrats know this and use it best. They know that the people love to clamor for glamor. The Republicans usually put forth thoughtful men of learning, stature and experience, truth seekers. Now you know why Trump won, tallest, best appearance, wealthiest, with best message. Simple, eh?Ralph Z. Bell Lake PlacidYOUR VIEW Last week marked the of“cial opening of sea turtle season and an opportunity for us to experience one of Southwest Floridas most remarkable natural phenomena. Florida is one of the worlds two largest breeding grounds for the loggerhead sea turtle species. The second is the Sultinate of Oman. Travel to Oman to see loggerhead nesting, if you have the means, or drive out to Manasota Key. The phenomenon works the same way at all: Female loggerheads crawl onto the sand at night to dig nests containing up to 125 eggs that are roughly the size of pingpong balls. Afterwards, they make their way back to the Gulf of Mexico, where they relax and swim around a bit before eventually returning to shore to dig more nests and lay more eggs. When they are completely spent, the loggerheads head off into the Atlantic Ocean. Meanwhile, embryos in the nests take a couple of months to mature. When ready, they crack open their shells and make for the waters of the Gulf. It takes a ton of luck to survive predators. The odds of a baby sea turtle becoming an adult sea turtle are roughly 1,000 to one. Maybe higher. But if a loggerhead does make it, he or she can live to be 65 years old. Loggerheads can grow to be 31/2 feet long and 375 pounds, pretty large for a sea turtle. (Kemps Ridley turtles, by comparison, grow to 2 feet and 100 pounds. Leatherbacks grow to six feet long and 2,000 pounds.) Perhaps the most fascinating aspect of the story is that female turtles, upon reaching sexual maturity, will return to their home turf when the time comes to lay their own eggs. The turtles you see on the beaches of Southwest Florida likely started out in nests along the beaches of this region decades ago. It is an extraordinary life cycle „ all in the family and all tied together over the ages. And it begins on our beaches. State and federal governments go to great lengths to protect sea turtles, considered threatened or endangered species. Local governments have enacted ordinances to make turtles more welcome here. Nesting sea turtles can become disoriented by hardened shorelines, bright lights or furniture left on the beach. When the nests are disturbed by people or dogs, the chances of survival become much worse than they already are. Most of us take our responsibility to these creatures seriously. On Manasota Key, volunteers for the Coastal Wildlife Club patrol the beaches looking for turtle activity and marking off nests. Mote Marine Laboratory coordinates volunteers from Venice to Longboat Key. The local volunteers are key to the protection effort. But everyone can and should follow the rules: € Shield lights visible from the beach. € Dont set off “reworks. Dont use ”ashlights on the beach. € If youve dug a hole or built a sand castle in the afternoon, “ll it in or smooth it out before nightfall. € Remove beach furniture at night. € Dont let dogs run on the beaches. € If you see a freshly dug nest, dont do anything to disturb it. € If you see a turtle nesting, steer clear and observe from a safe distance. „ Sun NewspapersThe mystery of life on our beaches

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Thursday, May 10, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. decision to register as a donor,Ž Edwards said. Deputy Gentry gave to others in his law enforcement career. He is literally giving the gift of life in his death.Ž According to LifeLink, nearly 115,000 patients are on the national organ transplant waiting list. More than 5,300 are listed with Florida Transplant Centers. Its been a week of very mixed emotions for all of us,Ž Edwards added. Edwards said she read news reports and talked with Gentrys family about the Sunday shooting that took Gentrys life, and the reasons behind it. With Highlands (County) being such a tight-knit community, this has left people reeling,Ž Edwards said. After his tissue donations, a processional with law enforcement escort left at approximately 10 a.m. to carry Gentry to the District 10 Medical Examiners Of“ce in Polk County. Highlands County residents have been invited to welcome him home at 10 a.m. today when he and his escorts arrive from Polk County at Stephenson-Nelson Funeral Home on the Sebring Parkway. A similar show of support already took place Tuesday at Lee Memorial Hospital, followed by an escort early Wednesday morning. Fort Myers Police of“cers, Lee County Sheriffs deputies, Lee Memorial Hospital staff, other “rst responders and Highlands County deputies gathered in front of the hospital Tuesday to raise an organ donation ”ag in Gentrys honor. In the audience was Roni, Gentrys faithful retired K-9 partner, to say goodbye. Sheriff Paul Blackman, Gentrys “rst watch commander, said Tuesday how Gentry was amazed on his “rst shift to work with a K-9 handler and dog on a track. For the next three days straight, Deputy Gentry aggravated me about how he could become a K-9 (handler),Ž Blackman said. That was just him. The kind of guy that Deputy Gentry isƒ wasƒ He set that goal that he wanted to become a K-9 handler, and he accomplished that goal very, very quick.Ž Gentrys “rst and only K-9 of“cer was Roni, a German shepherd trained in drug enforcement and patrol. After nine years, Blackman said, the Sheriffs Of“ce retired Roni, who then went to live with Gentry. Blackman asked Gentry if he wanted to serve with another dog. He said, Well, what am I going to tell Roni?Ž Blackman recalled. Ronid have his feelings hurt every day if I left him at home and took another dog to work.Ž It was then Gentry left the K-9 unit to become a detective, and later a “eld-training of“cer, Blackman said. He was “eld-training another deputy on Sunday, when he was shot. Despite the best efforts of the Lee Memorial Hospital trauma center, Gentry died at 1:10 p.m. Monday. At 2:05 a.m. Wednesday, Gentry left Lee Memorial Hospital for Tampa. Social media posts from the Highlands County Sheriffs Of“ce told how deputies Erika Lavendar, Chad Douberley, Elder Salvador, Nick Sutherland, Nicole Brown and Braxton Herbert carried Gentry from the hospital to a Highlands County Emergency Medical Services ambulance. Then, fellow sheriffs deputies and a huge contingent of of“cers from other agencies escorted him down Interstate 75, lined with tributes and salutes. Every overpass was red and blue in salute. Even construction workers joined in the effort to give our fallen brother a “tting escort,Ž the post stated. Those interested in becoming organ donors may go online to donatelife”orida.org or can designate their wishes when they renew their drivers license at their local tax collector of“ce. For more details, visit lifelinkfoundation.org.DONORFROM PAGE 1 past year. It kept us on our feet and it looks like we are going to survive the storm,Ž he said. Lumpkin said they probably would have had to close the centers doors if Violet Moseley didnt help. Violet said she was astoundedŽ by the recognition. I didnt really expect this,Ž she said. Violet offered the motto that she lives by: Let me live every day for the things that are important and special.Ž The Avon Park Community Child Development Center, at 800 S. Delaney Ave., serves children ages 6 weeks through 5 years. Currently the center serves 98 children.DEDICATEFROM PAGE 1 COURTESY PHOTO/FORT MYERS POLICE DEPARTMENTHighlands County Sheris deputies, at left, stand by with Fort Myers police ocers and Lee Memorial Hospital sta to honor Highlands County Deputy Sheri William J. Gentry Jr., a multiple-organ and tissue donor. Gentrys K-9 partner Roni, at left, also attended. Now retired, Roni has been living with Gentry.Edward Ables, 69, 234 Baltimore Way, Lake Placid, with “rst-degree murder, possession of a “rearm or ammunition by a convicted felon, resisting an of“cer with violence, tampering with evidence and violation of probation. Theres also indication from the arrest report that Ables may intend to use a defense related to Post Traumatic Stress Syndrome. When a deputy approached Ables following the shooting, Ables dropped his shoulders, lowered his head, and sighed in a submissive manner,Ž the report said. Ables told authorities that he remembered a woman coming to his door asking if he shot her cat, the report said. Gentry had responded to Ables residence after receiving a report that Ables had shot the womans cat. Ables also said he recalled a man coming to his door with a gun belt with a gun, according to the arrest report. Ables contended that he blacked out and remembers nothing.Ž The defendant claims to be a Vietnam War veteran who suffers from PTSD, the report said. Authorities didnt say if it has been con“rmed whether Ables served during the Vietnam War. It was determined that Ables was the only person at his residence. Inside the residence authorities found an empty handgun holster in a bedroom, and a 22-caliber revolver and ammunition in the front passenger seat of Ables vehicle. Gentry was being treated in Fort Myers, but wasnt expected to live, the report said. Gentry passed away at 1:10 p.m. Monday from his injuries.ABLESFROM PAGE 1 adno=3567390

PAGE 5

Thursday, May 10, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com LOCAL SPORTSInjury set wheels in motion for FoleyAthlete goes from football to racing cars in IMSA BIRMINGHAM, Ala. Robby Foley may be from New Jersey, but the IMSA Prototype Challenge Presented by Mazda driver still considers Barber Motorsports Park in Birmingham, Alabama, his home track. Thats because the driver of the No. 42 P1 Motorsports Ligier JS P3 attends nearby Auburn University, where he is pursuing a degree in mechanical engineering. A driver with a passion for engineering may not be all that unique, but the circumstances that led the 21-year-old to the IMSA paddock and Auburn certainly is. Growing up around racing, Foley had a passion for cars and began racing karts. It was when he entered high school, however, he decided to focus on stick and ball sports like football and baseball. That all changed on Sept. 11, 2010, when as a freshman in high school he suffered a devastating and career-ending leg injury in a football game. The damage included a torn LCL, ACL and PCL, a broken tibia, “bula and ankle, and a nerve injury that caused a complete foot drop. It kind of kickstarted the idea to go racing,Ž said Foley. I was homeschooled for the better part of my freshman year [after the injury] so my dad said if I could get straight As he would send me to Skip Barber to drive a Mazda MX5. Naturally with that motivation I did. The leg injury was a tough deal for sure, it took me out of doing anything for pretty much a year … I didnt really move for seven months … but in the end I probably wouldnt be here doing what Im doing without that scenario.Ž After success in Skip Special to Highlands News-Sun IMSA PHOTOA football injury led Robby Foley to racing cars in the IMSA Prototype Challenge Presented by Mazda.IMSA | 6 Sebring High Swim HoursThe Sebring High School pool is open Saturdays and Sundays from 1 3 p.m. until school is out for the summer. Regular hours begin on Saturday May 27. Open swim hours are Sunday through Saturday (7 days a week) 1:00 4 p.m. Monday through Friday evenings 6:30 8 p.m. COST: $2.50 per person. Season passes available: $60.00 for the “rst family member and $30.00 for each additional family member. Swim Lessonsmornings and evenings, 9 9:50 a.m. 10 10:50 a.m. and 5:30 6:30 p.m. COST: $54.00 per person per session. Session 1June 5 June 16, Session 2 June 19 June 30, Session 3 July 5July 14, Session 4 July 17July 28.After School Tennis ProgramThe After School Tennis Program is going on at the Thakkar Tennis Center at the Country Club of Sebring. The classes are for tennis players aged 4 to 18 and are taught by USPTA Certi“ed Tennis Professional Horace Watkis, formerly part of Chicagos famous Mid-Town Tennis Club Pro Staff and Head Pro at Frenchmans Cover in Port Antonio, Jamaica. Tiny Tots (ages 4 to 6) meet on Tuesday from 3:15 to 4 p.m. and the cost is $37, while Future Champs (ages 6 to 12) meet 4 p.m. to 5 p.m. on Monday through Friday and players can choose which day of the week they would like to attend. The Pre-Tournament Academy meets on Wednesday from 4 to 5:30 p.m. and the cost is $60, while High School Team Level meets on Thursday between 4 and 5:30 p.m. and the cost is $60. For more information contact Watkis at horacewatkis@ hotmail.com or 863-414-2164 or 386-4282. SPORTS BRIEFS PARIS, Tenn. „ The “nal day of the Berkley Bassmaster Elite at Kentucky Lake presented by Abu Garcia threw Wesley Strader the right pitch, and he knocked it out of the park. Strader, a “rst-year Elite Series pro from Spring City, Tenn., caught a “nal-day limit of “ve bass that weighed 20 pounds, 11 ounces and earned his “rst Elite Series victory with a four-day total of 80-4 After sitting in 16th place on Day 1 with 19-6, Strader added 17-13 Saturday and improved to 11th, before taking over the Day 3 lead with 22-6 „ the biggest catch of Sundays semi“nal round. His “nal-day catch cemented a $100,000 payday. Yesterday, I “gured out that the “sh were positioning under the walkways on the docks,Ž he said. Today, that went away; they got out under the ”oats. It seemed like, as the sun got higher, the shade got tighter to the docks and you could pretty much pinpoint where theyd Wesley Strader notches Bassmaster Elite Series win Special to Highlands News-SunVeteran angler earns first victory On Kentucky Lake PHOTO BY SEIGO SAITO/B.A.S.S.Wesley Strader won the 2018 Berkley Bassmaster Elite at Kentucky Lake presented by Abu Garcia. BASS | 6AVON PARK … The Avon Park Red Devils baseball team extended their win streak to nine games as they beat the Satellite Scorpions in Tuesday nights Class 5A Region 3 quarter“nals by a score of 8-3 at Charles R. Head Field. The win improved Avon Park to 18-4-1 on the season and puts the Red Devils into Tuesdays regional semi“nal against Melbourne Central Catholic. Im really proud of them,Ž said Avon Park Head Coach Whit Cornell. This is a good experience for these young men. They have been working hard and doing things the right way.Ž Avon Park jumped to an early lead in the “rst inning, scoring two runs on two hits, two walks, two hit batters and an error by the Scorpions. Corey Leech led off the inning with a single down the third-base-line. Josh Rivera reached after getting hit by a pitch and both scored on a throwing error on a bunt by Trent Lewis to give the Red Devils a 2-0 lead. Satellite answered in the top of the second with two runs, both driven in on a double by Brandon Dillon to tie the game. Avon Park responded in the bottom of the second. Luis Perez led off with a single and Leech walked before Lewis doubled into left-center“eld to drive in both runners to put the Red Devils back on top by a score of 4-2. Whitman capped off the scoring, driving in Ave Cervera, who was pinch running for Lewis, with a single into center“eld to make the score 5-2. The Red Devils made a change at pitcher to start the third, bringing in Josh Rivera. The Scorpions took advantage of two errors by the Red Devils and two base hits to score one run to make the score 5-3 with the bases loaded and only one out. Rivera bore down and got the next two batters via a strikeout and a pop-up to short to end the Scorpions threat. The Red Devils collected three more hits in the bottom of the third inning as Perez started a two-out rally with a double to the right-center“eld fence. In“eld singles by Leech and Rivera brought in Perez to extend the Red Devils lead to 6-3. Leech scored the second run on the back end of a double steal in which Rivera stole second base and Leech stole home on the throw to second as the Red Devils lead grew to four at 7-3. After a precarious start, Rivera held the Scorpions scoreless for the remainder of the game, giving up just two hits over the “nal four innings. In all, Rivera pitched “ve innings, allowed one run on four hits while striking out seven for the win. The Red Devils added a run Red Devils sting ScorpionsBy JIM TAYLORCORRESPONDENT JIM TAYLOR/CORRESPONDENTAvon Parks Abe Cervera is thrown out at home on the back end of a double-steal attempt in the rst inning of Tuesday nights Class 5A-Region 3 quarternal game against Satellite High at Head Field. The Red Devils beat the Scorpions by a score of 8-3 to advance to the regional semifnals on Tuesday.Avon Park beats Satellite in playoffs, Lake Placid beaten Avon Park rst baseman Luis Perez presents a big target for catcher Dalton Whitman to throw to for the out during Tuesdays regional quarternal game against Satellite.DEVILS | 6

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Thursday, May 10, 2018 www.highlandsnewssun.com in the bottom of the “fth inning with Gabe Gomez driving in Rivera to make the “nal score 8-3. My hat is off to Satellite,Ž said Cornell. They swung the bats well, they threw quality arms at us, but I am just so happy the way our guys played. At one point we were up by two, they came back and made it 2-2, we could have crumbled. The one thing we talk about is answering when the other team scores and tonight we did that.Ž As for bringing Rivera in to start the third inning, Cornell noted that was the plan before the game, to have Lewis pitch two or three innings, then bring Rivera in. They both have been doing well,Ž Cornell said. Trents ERA is below two and Joshs is below one, both have had an outstanding year for us. I am real proud in how they handle themselves. When one comes out and the other goes in, there is no animosity, nobody is pouting, theyre just ready to play and thats what you want to see as a coach.Ž Cornell also wanted to give a special thanks to the fans that showed up for the game and that supported the team throughout the season. The guys loving seeing the crowd and the support they are getting from the community,Ž the Red Devils coach said. Avon Park will look to win their tenth game in a row and keep its postseason run going when the Red Devils visit a talented Melbourne Central Catholic Hustlers squad in the regional semi“nals on Tuesday in Melbourne. We know its going to be tough but were looking forward to playing Melbourne Central Catholic,Ž Cornell said. Lake Placid lost to Lakewood by a score of 2-1 in its regional quarter“nal game in St. Petersburg on Tuesday.DEVILSFROM PAGE 5 JIM TAYLOR/CORRESPONDENTA diving stop by Avon Park second baseman Gabe Gomez, who rolled the ball to shortstop Corey Leech to get the force out at second base during Tuesdays playo game at Head Field. Barber and Mazda MX-5 Cup, and a handful of IMSA starts, Foley moved full-time to the IMSA Prototype Challenge Presented by Mazda in 2018 co-driving with Jim Garrett. Hes hoping his education helps as he continues to try to move up the IMSA ladder to the IMSA WeatherTech SportsCar Championship. The whole reason I pursued a mechanical engineering degree was to better understand race cars and automobiles in general,Ž he said. For me there is a big connection in some of the classes Im taking that I can apply to the car and driving the car. Understanding how to make the car go faster is just as important as making the car go fast as a driver. The engineering perspective a driver can provide to the engineers actually setting up the car is important.ŽIMSAFROM PAGE 5bite. I didnt think the shad spawn was that big of a deal for me today. But I pulled up on a stretch of docks that I had not “shed early in the morning and just about every cast, when Id reel my bait out from underneath the ”oats, there would be two or three thread“n shad following my spinnerbait.Ž Unlike the previous days, Strader was unable to leverage the early-morning shad spawn. But he put several keepers in the boat by alternating between a 5/8-ounce Stan Sloan Bango Blade spinnerbait with a white swimbait trailer, a buzzbait, a popping frog and a white Zoom Z-Craw that he swam through shallow bushes. He still found some early productivity. But it was a magical, onehour midday ”urry that vaulted Strader into the unof“cial BASSTrakk lead. Flipping shallow bushes in a small pocket off Big Sandy Creek, Strader added three solid keepers „ all 4-plus pounds „ to his livewell. That left him releasing “sh he normally would would not cull. Thats a good problem to have „ catching 3-pounders and they cant help you,Ž said Strader, as he chuckled during a BASS Live segment. Strader caught his ”ipping “sh on a Texas-rigged Reaction Innovations Sweet Beaver with a 5/16-ounce Reins Tungsten sinker and a 5/0 Trokar hook “shed on 20-pound Gamma Edge ”uorocarbon. The Tramp Stamp color, he said, has proven productive in all his previous Kentucky Lake events. Trusting that pattern Monday proved to be a winning decision. For some reason, in this tea-colored water, they like that color,Ž he said. Strader said his “sh were probably postspawners. Targeting likely staging areas with vertical falls was key. I think I was just on a hot pocket where they were either coming out or guarding fry; I dont think they were spawning,Ž he said. They were just in those bushes chilling, and it was all on the initial fall of the bait.Ž Auburn, Calif., superstar Skeet Reese missed his limit by one “sh. But his four bass weighed 1710 and he still “nished second with 76-6. Reese spent much of his “nal day throwing a 7-inch line-through swimbait, but some of his key bites during the tournament came on a a Lucky Craft Magnum SKT squarebill. Thats a giant squarebill,Ž Reese said. These “sh arent eating little thread“n shad. Theyre eating gizzard shad. Theyre eating carp. So I did key in on the big baits this week. I caught some 4s, 5s and 6s on it. Kelly Jaye of Dadeville, Ala., added a solid limit of 18-7 on the “nal day and improved two spots to third place with 73-6. Jaye caught all of his “sh on a Megabass Vision 110 jerkbait in the matte shad color. Jason Christie of Park Hill, Okla., placed fourth with 71-8, and Fred Roumbanis of Russellville, Ark., placed “fth with 70-5. Bradley Roy was awarded $1,000 for the leading the Toyota Bassmaster Angler of the Year points race at the end of the event.BASSFROM PAGE 5 adno=3576514 2018 of Athletes of AthletesAll-Highlands All-Highlands All-Highlands athletes are recognized for their accomplishments and skills in their respective sport, as well as for having strong character and leadership ability. Offer your congratulations and brand your business to the audience of Highlands News-Sun readers.Ticket Sponsor (only 1 Available) Full Color Back Cover Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsTrophy Sponsor (only 1 Available)Logo on all plaques and trophies, Full Color Inside Back Cover Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsCover Sponsor (only 1 Available)Full Color Front Cover Banner Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsTeam Photo Page(s) Sponsor (only 1 Available) 4 col. x 2.5Ž Banner Ad on All Team Photo Pages, 2 Tickets To EventChampion (3 Available)Premium Position Full Color Ad in Commemorative Publication (pg. 3, 5 or 7), 4 Tickets To Event, Logo On All Promotional Materials Publication Date: Friday, May 25th Deadline: Thursday, May 10TH A Special Publication of Local Businesses!Heres your chance to honor our All-Highlands Athletes! Event Sponsorship OpportunitiesCall TODAY to Reserve Your Space!(863) 386-5844 Dear Parent, Guardian, Family or Friend of an All-Highlands Athlete,Send a message to your athlete on our CongratulationsŽ page(s) in our All-Highlands Parade of Athletes special edition.adno=3568075 adno=3567393

PAGE 7

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Thursday, May 10, 2018 Highlands Art League Creative Kids CampSEBRING „ The Highlands Art League is pleased to announce the annual Creative Kids Summer Camp is open for registration with two additional weeks for older, more advanced Art Students this year. Themes this year start with Around the WorldŽ from June 4-8, Highlands CountyŽ from June 11-15, Under the SeaŽ from June 18-22 and Animal PlanetŽ week from July 16-20. Regular Camp runs from 8 a.m. until 5 p.m. and we also offer half day as well. The advanced art weeks will be June 25-29 as well as July 9-13 and will run from 1 p.m. to 5 p.m. this year. Parents are welcome to register at highlandsartleague.org or can call the of“ce at 863-385-5312. The Highlands Art League of“ce is open Tuesday-Fridays 10 a.m. to 4 p.m. Highlands Art League is excited to offer two brand new weeks of camp for older art enthusiasts. After Elementary school it seems these kids have nowhere to go,Ž said Operations Manager Lindsay Damon. We encourage those interested in the arts and learning about the arts to participate this summer.Ž The mission of the Highlands Art League is to encourage emerging and evolving artists of all ages and to positively impact our community through the celebration and exploration of the arts.Special to Highlands News-SunNeed a good laugh? Find a Florida comedy club near you. Florida attracts great acts in a variety of comedy clubs. The next time youre looking for an alternative nightlife idea, think comedy. Floridas comedy clubs are some of the best in the nation, many of which attract national acts. Whether you want to experience stand-up in cozy venues, outrageous improv or want to develop your own side-splitting act, Floridas comedy venues can answer your needs. Bonkerz, Daytona Beach To see traditional stand up, take in a show at Bonkerz Comedy Club (bonkerzcomedy.com). This Orlando-based out“t has two dozen locations nationwide, including several locations throughout Florida and has been welcoming the likes of Rita Rudner, Jerry Seinfeld and Paula Poundstone to their stage for three decades. They are one of Americas longest-running comedy clubs and were voted Best Comedy ClubŽ in various cities, including Orlando and Las Vegas. Its easy to see why this is one of the best comedy clubs in Florida. I went to the Daytona Beach location at the Penthouse Lounge at the LaPlaya Resort. Offering panoramic views of the beach and strip, the room is well set up with both table and bar seating. Small enough to be intimate. Whenever you go, youll get a great show -all of the headliners are comedians who have appeared on your favorite shows, such as Leno, Letterman, Showtime and Comedy Central. Off the Hook Comedy Club, Marco Island Another great traditional standup venue is the Off The Hook Comedy Club at Capt. Briens Seafood and Raw Bar in Marco Island (offthehookcomedy. com). The club is on the Improvs comedy circuit, meaning that top headliners making the rounds in major cities like Atlanta, Tampa and Orlando make a pit stop here on Marco Island for a weekend as part of their tour of comedy clubs in Florida. Past performers have included Pauly Shore, Andrew Dice Clay, Gallagher, Jackie Mason and Jimmie J.J. Walker. Arrive before the show starts to eat at the restaurant, then yuk it up with a handful of your new best friends. Coconuts, St. Pete Beach When in St. Pete Beach, take some time out from the beach to catch a show at Coconuts Comedy Club (coconutscomedyclubs.com), located in the Tradewinds Sandpiper Resort. This is an intimate (read, small) space, but it attracts high-end acts. I saw Nick Gaza, from Chicago, when I was there, dubbed laziest comic in America.Ž His act is a mixture of hysterical true stories and audience participation (read, poking Top comedy clubs in FloridaBY KRISTINE HUGHESVISIT FLORIDAOn May 2, superstars from the Fast & Furious franchise „ star and producer Vin Diesel (Dom), and stars Chris LudacrisŽ Bridges (Tej), Tyrese Gibson (Roman) and Jordana Brewster (Mia) „ celebrated the opening of Universal Orlando Resorts new attraction, Fast & Furious … Supercharged. Diesel joined some of his Fast & Furious series co-stars for a celebratory moment reminiscent of the Fast & Furious “lms „ featuring high-speed car action and an amazing stunt in front of the attraction. The moment culminated with a countdown led by the franchises superstars and an explosive pyrotechnics display. With a worldwide box-of“ce of more than $5 billion, the Fast & Furious “lm Fast & Furious opens amid fanfareSPECIAL TO HIGHLANDS NEWS-SUN Promising to be the Tour of the Year, two of the worlds most popular rock bands „ Def Leppard and Journey „ are teaming up for a massive co-headlining North American tour composed of both stadium and arena concerts, half the shows being closed by Journey and half by Def Leppard. The tour, promoted by Live Nation, kicks off May 21 in Hartford, Connecticut, at the XL Center and will feature complete sets and all-new production from both bands, and an arsenal of their hits such as Pour Some Sugar on Me,Ž Lights,Ž Photograph,Ž Dont Stop Believin,Ž Rock of AgesŽ and Faithfully.Ž Tickets are on sale at LiveNation.com. The 58-city tour will hit 10 stadiums „ Torontos Rogers Centre; Atlantas Sun Trust Park; Detroits Comerica Park; Chicagos Wrigley Field; Denvers Coors Field; Minneapolis Target Field; Bostons Fenway Park; St. Louis Busch Stadium; San Franciscos AT&T Park; and San Diegos Petco Park „ as well as world-fa-Journey/Def Leppard tourSPECIAL TO HIGHLANDS NEWS-SUNSummer tour has stops in Sunrise, Tampas Amalie Arena JOURNEY PUBLICITY PHOTO BY TRAVIS SHINNJourney, from left; Ross Valory, Steve Smith, Arnel Pineda, Neal Schon, Jonathan Cain.TOUR | 5 COURTESY PHOTOThe Highlands Art Leagues Creative Kids Summer Camp is now open for registration. UNIVERSAL PHOTOStarts of the Fast & Furious franchise were at Universal Studios in Orlando last week for the opening of the attraction.FAST | 6 COMEDY | 5

PAGE 8

B2 | HIGHLANDS NEWS-SUN | Thursday, May 10, 2018 www.highlandsnewssun.com The countys Parks and Natural Resources Department maintains more than 40 public boat ramps. In addition, each city (Avon Park, Lake Placid, Lorida, and Sebring) also maintains public facilities to access and enjoy our refreshing waters. Lake Denton is a 66-acre freshwater lake that is known for its clarity and visibility. Located between Avon Park and Sebring, Lake Dentons maximum depth is 51 feet. The lake has a public boat ramp and parking area. At nearly 28,000 acres, Lake Istokpoga is the “fth largest lake in Florida. Anglers from all over the state and nation come to the area to “sh at this lake, which features four public and several private launch ramps. Lake Istokpoga is ranked as one of the best bass lakes in the Southeast by Bassmasters, and it is number one in the state for 10+ pound bass. Lake Jackson is the centerpiece of Sebring. At approximately 25 feet at its deepest, most of the lake is just 9-16 feet deep. The water is clear and the shores are sandy. The lake has one boat ramp at Veterans Beach on the lakes west side. The city of Sebring maintains four public swimming beaches at Veterans Beach, City Pier Beach, Crescent Beach, and Hidden Beach. Leisure boating, water sports, skiing, and “shing are popular activities on the lake, and a public “shing dock is located at the City Pier Beach. Lake Placids Lake June-in-Winter is the countys second largest lake at 3,504 acres. It is the largest of the ridge lakes, and is frequented by boaters, swimmers, and “shing anglers. More than 800 acres on the west shore of the lake is preserved area known as Lake June-in-Winter Scrub Park, which offers unique opportunities to explore rare habitat. Bishop Park (located on the northeast portion of the lake) and Lake June Park are large public recreational areas with boat launches, public swimming, and picnic facilities. Lake Tulane is located in the southern part of Avon Park and is a fairly deep lake with a public boat ramp on the west side. Though small at 89 acres, this lake has been estimated to be more than 50,000 years old, making it older than any other documented lake in North America. It is a prime example of a Ridge-type lake and is one of the clearest in the county with visibility extending down to 30 feet below the waters surface.VISITSEBRING.COMAn angler, boater, and water-lovers paradise awaits you. With more than 100 nearby lakes, Sebring 00offers some of the best lakes and creeks for “shing, water skiing, kayaking, canoeing, swimming, scuba diving, and recreation that allows you to enjoy the beauty and serenity many people have come to appreciate in this area. Sebring, and the surrounding cities of Avon Park, Lake Placid and Lorida offer great “shing and easy access is readily available during the spring, summer, fall, and winter. Every facility imaginable is available for your use. Fishing guide services, information hotlines, public boat launches, parking areas, “shing piers, marinas, boat rentals, “sh-cleaning stations, campsites, motels, restaurants, bait and tackle shops, and more are available to help make your “shing trip memorable. Spotlight On Some Area Lakes Enjoy a Water Lover’s Paradise Your Guide To Whats Going On

PAGE 9

Thursday, May 10, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com LEGAL NOTICES IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 17-528 GCS THEODORE GRAY, JR. Plaintiff, vs. JEROME GRAY, and JOSEPH GRAY, and BANK OF AMERICA, as successor by merger with NATIONSBANK, as successor by merger with BARNETT BANK, Defendants. NOTICE OF SUIT-PROPERTY TO: JEROME GRAY, if alive and if not, his unknown spouse, heirs, devisees, grantees, creditors, or other partie s claiming by, through, under or against JEROME GRAY, and all claimants under any of such party with a last known address of: 315 Highlands Boulevard, Lake Placid, FL 33852 and JOSEPH GRAY, if alive and if not, his unknown spouse, heirs, devisees, grantees, creditors, or other parties claiming by, through, under or against JOSEPH GRAY, and all claimants under any of such party with a last known address of: 335 West Blue Heron Blvd., Riviera Beach, FL 33404 YOU ARE HEREBY NOTIFIED that an action against you seeking to quiet title and confirm title of the Plaintiff in and to the the following property in High lands County, Florida: Property Address: 315 Highlands Boulevard, Lake Placid, FL 33852 Lots 10 and 11, being a portion of Tract 8, Block 6, SUN N LAKE ES TATES ACRES, according to the map or plat thereof as recorded in Plat Book 8, Page 24, Public Records of Highlands County, Florida; being more particularly described as follows: All of the West 138.50 feet, less the South 490 feet of Tract 8, and 1985 Skyline moible home, ID #32620132AV and 32620132BV. Property Tax Identification No.: C-22-37-30-520-0060-0100 has been filed against you and you are required to serve a copy of your written defenses, if any, to John K. McClure, Esquire, JOHN K. MCCLURE, P.A., 211 South Ridgewood Drive, Sebring, FL 33870, the Plaintiffs attorney, and file the original with the Clerk of the above styled court on or before June 15, 2018; otherwise a default may be entered against you for the relief demanded in the Complaint. WITNESS my hand and seal of said Court on the 1st day of May, 2018. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT BY: /s/ Robyn P. Durrance Deputy Clerk In accordance with the Americans With Disabilities Act, persons with disabilities needing a special accommodation to participate in this proceeding should contact Court Administration at Highlands County Courthouse, 430 South Commerce Avenue, Sebring, Florida 33870; telephone (863)402-6591, not later than seven (7) days prior to the proceeding. If hearing impaired, (TDD) 1-800-955-8771, or Voice (V) 1-800955-8770, via Florida Relay Service. 117-11050-001 May 10, 17, 2018 FICTITIOUS NAME12 N O TI C E UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of BEIS ARON TORAH CENTER located at 2741 Lakeview Drive, in the County of Highlands, in the City of Sebring, Florida 33870, intends to register the said name with the Division of Corporat ions of the Florida Department of State, Tallahassee, Florida. DATED at Sebring, Florida, this 8th day of May, 2018. The Guidelines Chabura Corp May 10, 2018 NOTICE OFSALE30 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2016-CA-000508 DIVISION: 10 SUNTRUST BANK Plaintiff, vs. SHARLENE A. SPEIGEL a/k/a SHARLENE SPIEGEL; MICHAEL A. HORKY a/k/a MICHAEL HORKY; UNITED STATES OF AMERICA ACTING THROUGH ADMINISTRATOR OF THE SMALL BUSINESS ADMINISTRATION Defendant(s). NOTICE OF SALE NOTICE IS HEREBY GIVEN pursuant to order res cheduling foreclosure sale or Final Judgment, entered in Civil Case No. 2016-CA-000508 of the Circuit Court of the 10th Judicial Circuit in and for Highlands County, Florida, wherein SUNTRUST BANK, is Plaintiff and SHARLENE A. SPEIGEL a/k/a SHARLENE SPIEGEL are defendant(s), I, Clerk of Court, Robert W. Germaine, will sell to the highest and best bidder for cash AT THE JUR Y ASSEMBLY ROOM IN THE BASEMENT O F THE HIGHLANDS COUNTY COURTHOUSE LOCATED AT 430 SOUTH COMMERCE AVENUE, SEBRING, FLORIDA AT 11:00 A.M. on May 22, 2018, the following described property as set forth in said Final Judgment, to-wit: THE NORTH HALF OF LOT 289, A ND ALL OF LOT 290, AND OF LOT 291, OF AVON PARK LAKES UNIT NO. 1, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 4, PAGE 88, OF THE NOTICE OFSALE30 PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. If you are a person with a disabilit y who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Court Administration at 430 S. Commerce Avenue, Sebring, Florida 33870, telephone (863) 5344690, within two (2) working days of receipt of this Notice; if you are hearing or voice impaired, call 1-800-9558771. Dated: April 5, 2018 ROBERT W. GERMAIN E CLERK OF THE CIRCUIT COURT Highlands County, Florida By: /s/ Robyn P. Durrance DEPUTY CLERK OF COURT 16-303972 FC01 SUT May 3, 10, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2017-CA-000176 DIVISION: 10 W ELLS FARGO BANK N.A. AS SUCCESSOR BY MERGER TO W ACHOVIA BANK, N.A. Plaintiff, vs. JOHN M. KROM; GEORGE E. KROM; UNKNOWN SPOUSE OF JOHN M. KROM; UNKNOWN SPOUSE OF GEORGE E. KROM; UNKNOWN PARTIES IN POSSESSION #1, IF LIVING, AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDE R AND AGAINS T THE ABOVE NAMED DEFENDANT(S) WHO ARE NOT KNOWN TO BE DEAD OR ALIVE WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSE, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS; UNKNOWN PARTIES IN POSSESSION #2, IF LIVING, AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINST THE ABOVE NAMED DEFENDANT(S) WHO ARE NOT KNOWN TO BE DEAD OR A LIVE WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INT ERES T A S SPOUSE, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS Defendant(s). NOTICE OF SALE NOTICE IS HEREBY GIVEN pursuant to order rescheduling foreclosure sale or Final Judgment, entered in Civil Case No. 2017-CA-000176 of the Circuit Court of the 10th Judicial Cir cuit in and for Highlands County, Flori da, wherein WELLS FARGO BANK N.A. AS SUCCESSOR BY MERGER TO WACHOVIA BANK, N.A., is Plain tiff and JOHN M. KROM are defen dant(s), I, Clerk of Court, Robert W. Germaine, will sell to the highest and best bidder for cash AT THE JURY ASSEMBLY ROOM IN THE BASEMENT OF THE HIGHLANDS COUNTY COURTHOUSE LOCATED AT 430 SOUTH COMMERCE AVENUE, SEBRING, FLORIDA AT 11:00 A.M. on May 22, 2018, the following described property as set forth in said Final Judgment, to-wit: LOT(S) 11, BLOCK 3, OF SCHAFFNER ESTATES AS RECORDE D IN PLAT BOOK 7 PAGE 12, ET SEQ,, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, t o the provision of certain assistance. Please contact Court Administration at 4 30 S. Commerce Avenue, Sebring, Florida 33870, telephone (863) 5344690, within two (2) working days of receipt of this Notice; if you are hearing or voice impaired, call 1-800-9558771. Dated: April 5, 2018 ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT Highlands County, Florida By: /s/ Robyn P. Durrance DEPUTY CLERK OF COURT 17-306702 FC01 WEQ May 3, 10, 2018 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY OPEN HOUSE1010 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 NEEDCASH? HaveAGarage Sale! HR GolfCourse (hole #5); move in ready, fully furn. 2/2, sunrm, golf cart. $158k. By Owner.765-437-1788 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com 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 S ebring 2 b/1.5 doublewide~ $650/mo, 1st & last. $35 back ground credit check, no pets,863-381-4110/863-381-5174 3b/1 5 ~ S e b r i ng $600/ mo, 1st & last. $35 background credit check, no pets, 863-3814110, 863-381-5174 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 for 1 person~Close to shopping, by the mall. $500/mo, utilities incl. No pets 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 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 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 NEEDCASH? Davey Expert Tree C ompany Tree Trimming positions avail. (with & without CDL Lic.) 1 yr. exp. pref, but will train. CallGaryat 863-221-7939. 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. General laborers needed, work nights $10/hr cash. Apply Sebring Walmart at construction after 7:30pm. HELPWANTED2001 HARDEE CO. BOCCPUBLIC WORKS DIVISION Equipment Operator (FL DL) $11.13-$15.35/hr. Senior Mechanic (FLBŽCDL) $15.74-$21.70/hr. General Maintenance Mechanic (FL DL) $13.52-$18.64/hr. Courier (FL DL) $9.62 $13.26/hr. Job descriptions at www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd Wauchula, FL 33873, Ph: (863) 773-2161. Positions open until filled. Lawn & /or Tree AssistantsNeeded for Lakeshore Lawn & Tree Service. Must be experienced. Pay based on exp. Call 863-441-1556 or email: lakeshorelawns@yahoo.com 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 FARM W O RKER, LAB O RER 2 temporary positions employment dates are as follows: 6/28/18 thru 4/28/19. Guaranteed of contract hours. All tools provided at no cost. Free h ousing provided for non-commuting workers. Transportation and subsistence reimbursed to w orker upon completion of 50% of contract. Pay rate of $ 11.19 per hour. Howton Farm Princet on, KY. Duties include planting, cultivating & harvesting h ay Apply for this job by contacting your nearest State Workforce A gency Office and mention Job Order #851784381. NEEDAJOB? CHECKTHE CLASSIFIEDS! Human Resources CoordinatorGENPAK LLC, a leading manufacturer in the plastic foodservice packaging industry, has an opening for a Human Resources Coordinator in our Sebring, Florida plant. Essential duties and responsibilities of this position are as follows, but not limited to: Weekly payroll for hourly workforce using Kronos timekeeper and ADP payroll system; Recruiting, interviewing, hirin g, processing and training new employees; Maintain employee personnel records and attendance records; Ensure evaluations for hourly employees are done in a timely manner; Assist HR Manager in open enrollment, health/benefits fairs, events, etc. Safety, OSHA recordkeeping and reporting, Safety Committee Basic requirements are: Minimum HR Generalist experience; Basic computer skills including Word and E xcel; Excellent communication skills; Quick thinker and able to change direction as necessary; Maintain a high level of confidentiality. Benefit package includes, but is not limited to, health, dental, vision, life, 401K w/Company match, HSA, FSA, AFLAC. Please send resume with salary requirement to lcarpanini@genpak.comor kwright@genpak.com Or apply in person to: Genpak LLC 116 Shicane Dr. Sebring, FL 3387 0 We are an equal opportunity employer. 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 HELPWANTED2001 GENPAK LLC, a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL area has openings for MECHANICS/ELECTRICIANS in our Maintenance Department. Minimum of one (1) year Industrial maintenance experience preferred, but not required. Applicants must have formal training or experience in related fields that would be useful in maintaining and repairing our production machinery and related equipment. Must have an industrial/electrical/electronic background. Troubleshooting and repair of mechanical, pneumatic & hydraulic production machinery. Must be able to troubleshoot and repair electrical control circuitry, motor/ process controls and set up machinery for production. Welding and fabrication a plus. Applicant must maintain a full complement of tools to perform normal dut ies. 12 hour shifts available. Competitive salary and benefits package. Stop by our office to fill out an application and you also may submit a resume.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 GENPAK LLC a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL has an immediate need for Packers to pack plastic and styrofoam food containers into boxes. Light lifting. 12 hour shifts available. Mfg. experience a plus but not required. Competitive salary and benefit package. We are an equal opportunity employer. You also may submit a resume/work experience with your conta ct information in your response or stop by our office to fill out an application.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 FULL TIME PAGINATOR/GRAPHIC ARTIST WANTED Do you have a creative eye? Solid design skills? Enjoy working in an exciting environment? We are building a design team and we want you to be a part of it!Design and layout pages in a clean and exciting fashion for several print publications.Create ads and design covers for special sections and other publications. Nights and weekends required. Experience in InDes ign and Adobe Creative Suite preferred. Proofreading skills a must. TheHighlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Donna Scherlacher Multi Media Director Donna.Scherlacher@ highlandsnewssun.com 315 US Hwy 27 N., Sebring, FL 33870. GETRESULTS USECLASSIFIED! PROGRAM SPECIALIST, PANTHER YOUTH PARTNERS (FT) Application deadline: 5/21/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO.

PAGE 10

B4 | HIGHLANDS NEWS-SUN | Thursday, May 10, 2018 www.highlandsnewssun.com HELPWANTED2001 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 S a l es /M a i ntenance P os i t i onFor local heating & cooling business. Experience a must. Call863-446-1325or email actioncooling.noel@gmail.com 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 SERVICES2005 A PLACE FOR MOM Th e nat i on  s larges senior living referral service. Contact our trusted, local experts today! Our service is FREE/no olbigation. CALL 1855-836-8564. PROFESSIONAL2010 InsurancePersonal Lines CSR PositionFor busy insurance office in Sebring. Licensed preferred. Health, retirement, and other benefits available. Pay based upon experience. Fax resume to:863-382-1334 or email: cschott@wellsinsurance.com MEDICAL2030 Billing Specialist/ Payment PosterExperience required. For busy specialty practice. Benefits available. Email resume to: gechevarria@florida jointspine.com CNA/NURSESALL SHIFTSSIGN-ON Bonus!NEWShift Differential Pay/ Weekend Differential Pay Apply online atwww.palmsofsebring.com Direct Service Support11 pm …7 am shift. Full & Part TimeQualifications:High School Diploma or GED; Valid Florida Drivers License; Pass a level 2 background check; & Ability to care for total care clients.Job website: thementornetwork.comContact Melissa Comeau863-443-0186 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. Nurses & Paramedics~ FT or PT; travel by motorcoach transferring stable patients 863381-4367 or 863-381-3565 MEDICAL2030 Highlands Advanced Rheumatology and Arthritis Center is continuing to grow. Our office is in Avon Park. We are currently looking for hard-working team members to join our family. We are a patient centric practice with a teamwork environment. We are an equal opportunity employer and a drug free workplace.FT Authorization/Referral Coordinator (prior experience required; Rheumatology experience preferred)FT Medical Assistant (Preferably certified with excellent phlebotomy skills, IV Certification preferred but not required, patient friendly attitude, multi tasker with trained clinical background) We offer benefits, paid time off, great working environment. Please fax 561-570-1266 or email resume to milly@highlandsrheumatology.com include salary requirements and 3 work references. Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 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 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 person 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 3000 NOTICES PERSONALS3020 Make a C onnection. Real People, Flirty Chat. Meet Singles right now! Call LiveLinks. Try it FREE. Call NOW: 855-3347726. VETERANS!! Anyone experiencing problems w/medications or appts at Sebring VA Clinic? Call 573-944-0136 4000FINANCIAL FINANCIAL/MISC.4020 A re you i n D e b t ? G et h e l p now with a 30 minute Phone debt analysis. Mon-Fri 9:00 am to 8:00 pm., Sat: 10:00 am to 2:00 pm. All Eastern time. 1 855-630-5331. H ave 10K i n D e b t ? N at i ona l D e b t Releif is rated A-Plus with the BBB. You could be debt free in 24-48 months. Call 1-866-465 4307 now for a free debt evalu ation. IRS TAX DEBTS? $10k + ? Ti re d of the calls? We can Help! $500 f ree consultation! We can STOP the garnishments! FREE Consultation. Call Today 1-855-8100839 U na bl e to wor k d ue to i n j ury or illness? Call Bill Gordon & Assoc., Social Secruity Disability A ttorneys! FREE Evaluation. 1855-399-1237! Mail: 2420 N St NW, Washington DC. Office: Borward Co. FL., Mbr. TX/NM Bar. Local Attorneys Nationwide. 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Church Rummage Sale 7am Fri & Sat May 11 & 12at1000 Persimmon Ave., Sebring. Sm. furn., housewares, kitchen items, hardware, baby items, books, toys, movies, clothes lots & lots of misc! Seizethesales withClassified! Indoor Fleamarket~ American Legion Post 25. 8 amSat Only at 1490 US 27 N. Vendor tables, $10 ea open to the pub lic. Call 863-465-0975. Bake Sale & Auxillary Burgers avail Lake Placid FriS at 5/11-1 2 82, 423 Beaver Run St, Tropical Harbor MHP. Ladies sz 12-14 & square dancing clothes, sofa bed, 3 bkcases, holida y dishes. GARAGE SALES6014 Highlands Shrine Club Sale8a-1p Thur-Satat 2606 SR 17 S. Avon Park (look for signs)Huge store remodel sale, Everything Must Go! Vinyl records, books, electronics, furn. & more. Dealers Welcome! ESTATE SALE! Fri & Sat May 11 & 12 8 am 4 pmLake Placid-Placid Lakes103 Truman Ave NEStanley dining table, chairs, China cabinet. Sofas, king size BR set, occasional chairs, roll top desk, wicker chairs, more! Desert Rose & Pfaltzgraff din nerware, full kitchenware, Oreck vacuum, florals, Annalee & other holiday decor, garage items & much more! All extra nice!www estatesales.netTwo Friends Antiques & Estates 863 464-0912 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 C ross C ountry M ov i ng, L ong di s tance Moving Company, out os state move $799 Long Distance Movers. Get Free quote on your Long distance move 1-800-2144604 Ki ng 4 -poster b e d f rame, woo d very nice, $350. Foot ottoman w/storage, $25, 863-398-6694 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 "NEW" DOWNTOWN MALLBest Prices on New & Used Furniture and Antiques!! Leather recliner $49 Used trade-in sofa $45 Wood desks from $45 Dbl. dresser & mirror $69Wood bookcase w/desk $79 Glass DR table w/6 ch $99 OPEN THU-SAT 9a-5p 863212-9576. 231 S. Ridgewood Dr. 2 blocks from Circle 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. P ower R ec li ner~ d ar k b rwn. $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. S everal pieces o f high quality furniture & artwork, none over $150. MUST SELL NO REASONABLE OFFER REFUSED, 262744-9038. Table 5 2  with 1 8  lea 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 TV/STEREO/RADIO6040 DIRECTV SELECT PACKAGE! Over 150 Channels, ONLY $35/month (for 12 mos.) Order Now! Get a $100 AT&T Visa Rewards Gift Card (some restrictions apply) CALL 1-877-808-9508 DI S H Network. 1 90 + channels. FREE InstALL. FREE Hopper HDDVS. $49.99/month (24 mos). Add High Speed Internet $14.95 (where avail.) CALL Today & SAVE 25%! 1-855-895 7245 DI S H TV $ 5 9 99 For 1 90 C han nels + $14.95 High Speed Inter net. Free Installation, Smart HD DVR Included. Free Voice Re mote. Some restrictions appl y 1-800-496-2603 S pectrum Triple Play TV, Interent & Voice for $29.99 ea. 60 MB per second speed. No contract or commitment. More Channels. Faster Internet. Unlimited Voice. 1-877-279-4652 ANTIQUES COLLECTIBLES6070 ALL ANTIQUES WANTED J ewelry, Artwork, Porcelain, Art Glass, Silver, Chinese Antiques, Designer, Mid-Century Furniture, Handbags. Elite Auctioneers, www.eliteauction.com Palm Beach 561-301-9421 MUSICAL6090 A ccor di on Ti tano, 120 b ass, $300.00, 863-531-0004 MEDICAL6095 Breathing Ionizer Machine Oransi air purifier. $150 863453-4234 C ana d a D rug C enter es tu me j or opcion para ordenar medica mentos seguros y economicos. Nuestros servicios de farmacia con licencia Canadiense e Inter nacional te proveeran con ahor ros de hasta el 75 en todas las medicinas que necesites. Llama ahora al 1-855-836-0410 y obten $10 de descuento con tu primer orden ademas de envio gratuito. 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. D o you h ave c h ron i c k nee or back pain? If you have insur ance, you may qualify for the perfect brace at little to no cost. Get yours today! 1-800-862 8392 Do you take Viagra or C ialis ? G et 65 100mg/20mg Pills for only $99.00. Call now and get 5 b onus pills Free. Money Back Guaranteed! Call 1-800-8771582 or Se Habla Espanol 1800-876-8166 FDA-Registered Hearing Aids. 100% Risk-Free! 45-Day Home Trail. Comfort Fit. Crisp Clear Sound. If you decide to keep i t PAY ONLY $299 per aid. FREE Shipping. Call Hearing Help Ex press 1-877-442-6921. MedicalG rade HEARIN G AID S for LESS THAN $200! FDA-Registered. Crisp, clear sound, s tate of-the-art features & no au diologist needed. Try it RISK FREE for 45 Days! CALL 1-855 504-5893 M e di care d oesn  t cover a ll o f your medical expenses. A Medicare Supplemental Plan can help cover costs that Medicare does not. Get a free quote today by calling now. Hours: 24/7. 1800-866-3027. OXYGEN A nyt i me. A nyw h ere. No tanks to refill. No deliveries. Only 2.8 pounds! FAA approved! FREE info kit. Call 1-888-5724944. P orta bl e O xygen C oncentrator May Be Covered by Medicare! Reclaim independence and mobility with the compact design and long-lasting battery of Inogen One. Free information kit! Call 855-397-7056 S AVE on Medicare S upplement Insurance! Get a FAST and FREE Rate Quote from Medicare.com. No Cost! No Obligation! Com pare Quotes from Major Insur ance Cos. Operators Standing By. CALL 1-844-857-4389 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! S top OVERPAYING f or your pre scriptions! SAVE! Call our li censed Canadian and International pharmacy, compare prices and get $25.00 OFF your first prescription! CALL 1844-359-3209 Promo Code CDC201725 S u ff ering f rom Knee, Back or Joint Pain? A Pain Relieving Ort hotic Brace Can Help! Fast/Easty Medicare Approvalvs with Qualifying Prescription. We Handel the Paperwork. Call Now! 1-844-245-6904 VIA G RA & C IALI S 60 pills f or $99. 100 pills for $150. FREE shipping. Money back guaranteed! 1-800-726-2194. Were you an INDU S TRIAL or CONSTRUCTION TRADESMAN and recently diagnosed with LUNG CANCER? You and your family may be entitled to a SIGNIFICANT CASH AWARD. Call 1 855-839-6761 for your risk free sonsultation. EXERCISE/ FITNESS6128 Schwinn Recumbent Exercise Bike~ 3yrs old, looks brand new. $850 new, sell for $150. 765-776-6632 TOYS/GAMES6138 2 G ames in O ne! Pool Table/Tennis~ 4x7 like new! Includes all accessories & wall rack. $200. 904-583-1764 LAWN & GARDEN6160 P ou l an P ro 42 r idi ng 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. YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $695+. 941-773-0723 € 322-6709 minimagicyorkie.com PETSUPPLIES & SERVICES6236 D og C age~ porta bl e p l ast i c carrer. 2x1.5x1.5. $25. 863453-4234 APPLIANCES6250 Amana f ull size re f rigerator, 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 Washing Machine~ 2016 Whirlpool, top load, white. Stainless Steel tub. $175 obo. 863-655-1020 MISCELLANEOUS6260 Ai r C ompressor~ porta bl e; 125 psi. $50. 863-453-4234 Al ways P rotect Y our F am il y Fi na l Expense/Burial Insurance. $30,000 Coverage Only $1 per day! No Med Exam! Free Con sult. Call Toda y 1-855-385-4423 AT & T High S peed Internet S tart ing at $40/month. Up to 45 Mbps! Over 99% Reliability! Bun dle AT&T Digital TV or Phone Services & Internet Price Starts at $30/month. Call 1-888-274 1454 B ecome a pu bli s h e d aut h or Publications sold at all major secular & specialty Christian bookstores. CALL Christian Faith Publishing for your FREE author submission kit. 1-844 506-6434 Bra f or 20 15 C hrysler 300 like new, used 2 times, $50, 863 446-0276. C ar top carrier, ThuleS weeden, Atlantis 1600, 3x5, $150, 802 274-9813 Dehumidifier, Haier, 45 pint, excellent shape, $65.00 317 395-4196 Earthlink High S peed Internet. As Low As $14.95/month (for the first 3 months). Reliable High Speed Fiber Optic Technology. Stream Videos, Music and More! Call Earthlink Today 1-877-929 1176 ENJOY 100% guarantee d d e li v ered to-the-door Omaha Steaks! SAVE 75% PLUS get 4 more Burgers & 4 more Kielbasa FREE! Order The Family Gour met Buffet ONLY $49.99. Call 1-844-275-9596 mention code 51689 ADS or visit www.Oma haSteaks.com/meal22 G et an iPhone 8 or S amsung Galaxy 8 for $34/month. Call AT&T Wirelss today to learn ho w to get a new phone. Call while supplies last. 1-855-892-2388.

PAGE 11

Thursday, May 10, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com MISCELLANEOUS6260 FAST I nternet H ug h es N et S ate l lite Internet. High-Speed. Avail Anywhere. Speeds to 15 mbps. Starting at $59.99/mo. Call for Limited Time Price 1-800-9586917 H uges N et S ate lli te I nternet 25mbps starting at $49.99/mo! FAST download speeds. WiFi built in! FREE Standard Installa tion for lease customers! Lim ited Time, Call 877-417-5828 INVENTORS FREE INFORMATION PACKAGE. Have your prod uct idea developed affordably by the Research & Development pros and presented to manufac turers. Call 1-844-349-8351 for a Free Idea Starter Guide. Sub mit your idea for a free consul tation. 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 m o old, sliding glass covers screen, hardware incl, $200 door, sell $100, 863-382-0329 S UPP O RT our service members, veterans and their families in their time of need. For more in formation, visit the Fisher House website at www.fisherhouse.org. Vi v i nt S mart & C omp l ete H ome Security. Easily manage any where, Professional Installation as early as Tomorrow, $0 Acti vation. Call for a Free Quote, Contract Options. 1-800-871 8250 Water Damage. Dealing with water damage requires immediate action. Local professionals that respond immediately. Na t ionwide and 24/7. No mold calls. Call today! 1-800-730 6976 White formica cabinet full kitchen set, 15 to 20 foot long, top included, very nice! $1000, (863)441-0303. 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! C ars, Trucks & S UV S Bad Credit? Repos? Divorce? Even Bankruptcy! Its OK! $0 down op tions available! www.6ignore m y score.com AUTOS WANTED7260 D O NATE Y O UR C AR F O R BREAST CANCER! Help United Breast Foundation education, prevention, & support programs. FAST FREE PICKUP 24 HR RESPONSE TAX DEDUCTION1 844 513 9098. AUTOS WANTED7260 DONATE YOUR CAR TRUCK OR BOAT TO HERITAGE FOR THE BLIND. Free 3 Day Vacation, Tax Deductible, Free Towing, All Paperwork Taken Care Of. CALL 1800-902-7815 G ot an o ld er car, b oat or RV? D o the humane thing. Donate it to the Humane Society. Call 1-800 831-6309 VANS7290 1998 T oyota Si enna V an~ 149k mi., runs good; AC, tires & upholstry good; towing pkg, $3,200. 863-382-0310 BOATS-POWERED7330 Classic local built AirboatPowered 5.7 Cadillic motor, Superb cond! $6,000 obo.863-452-2299 Pontoon, 20 Smoker Kraft, Mercury 40 HP, 4 stroke, EFI, clean, must see! $8,000 863-531-0004 T urnyou r trashinto cash! Advertise youryard sa l e! MARINE SUPPLY & EQUIP.7338 Minn Kota Trolling Motor~ 24v,less than 1 yr old, fewer than 10 hrs. Like new. $200765-776-6632 CYCLES/MOPEDS/ SCOOTERS7360 200 5 Honda S ilver Wing, 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 Scooter, 2007 Honda Reflex, 250 CC, well maintained, $1,500 863-385-7128 ATV7365 ATV Box Blade~ electric remote. Good condition. $100.863-446-2361 MOTOR HOMES/ RVs7380 2002 Western Alpine RV~ 4 0  350 Cummings diesel, Allison trans., Kenworth power train, new tires & brakes, 3 slides, generator, 2 ACs, propane heat, dryer, new washer, king bed, large storage areas, 2 TVs w /Dish, full kit., bath/shower. $50k. 863-991-1924 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s mous arenas, such as Madison Square Garden in New York and the Fabulous Forum in Inglewood, California. A full list of tour dates can be found below. There are two shows scheduled in Florida. On Friday, Aug. 17, the two bands will travel to Sunrise to play the BB&T Center and the following night, Saturday, Aug. 18, the tour will make a stop at Tampas Amalie Arena. Journeys Neal Schon said, These co-headlining Journey/Def Leppard dates will be epic classic rock shows. So many hits. It will be great to see you all, friends!Ž This tour is going to be a blast!,Ž said Def Leppard singer Joe Elliott. Weve toured together before and it was massive. This time its going to be even bigger and better!Ž Journeys Jonathan Cain added, We are all anxious to share our sound with the world again and, along with Def Leppard, we are part of a world-class package to the rock stage that spans decades and represents a multi-platinum legacy.Ž Added Rick Savage of Def Leppard, 12 years ago we embarked on a US tour with Journey and it was an absolute blast. Looking forward to hooking up again. Believe me, this will be even more spectacular.ŽTOURFROM PAGE 1 DEF LEPPARD PUBLICITY PHOTO BY ROSS HALFINDef Leppard. fun at the audience and himself). Nick has been on The Drew Carey Show,Ž Malcolm in the MiddleŽ and Becker.Ž The club is the oldest comedy club in Florida. McCurdys Comedy Theater, Sarasota McCurdys Comedy Theater and Humor Institute (mccurdyscomedy.com) in Sarasota was established more than 22 years ago and welcomes stand-up and improvisational performances. This is a specially designed, 4,000-square-foot room where, even at the very back of the room, seats are no more than 40 feet away from the stage, making it one of comedy clubs in Florida with the best seating options. Past performers have included Jeff Foxworthy, Chris Rock, Elayne Boosler, Soupy Sales, Judy Tenuta, Pat Paulsen, Larry The Cable Guy,Ž Kevin Pollack, Ron White, David Brenner, Bobcat Goldthwait...you get the idea. This unsuspecting spot draws in big-name acts. In addition to hosting live comedy performances, they also present McCurdys Humor Institute. This program is dedicated to showing corporations how to use humor to present new information to their employees „ statistics show that humor is the best way for employees to retain new information. The comedy team known as The Bermuda Mavericks uses both improvisation and sketch comedy to help businesses develop more productive, less stressful workplaces. What a concept. Sak Comedy Lab, Orlando Check out the SAK Comedy Lab (sak.com), a 200-seat improv comedy theater in downtown Orlando. Not a stand-up comedy club, this friendly comedy theater (bad language earns a humorous penalty) is suitable for everyone and features improv comedy similar to the style of Whose Line is it Anyway?Ž. SAK also runs an extensive improv training program. SAK has been teaching improv for over 30 years and their alumni are a testament to their success … most notably Wayne Brady (Lets Make a Deal,Ž Wayne Brady Show,Ž Whose LineŽ), and including Jonathan Mangum (Improvaganza,Ž Lets Make a DealŽ), Paul Vogt (Mad TVŽ), Lauren Pritchard (Mad TVŽ, True BloodŽ), Joel McCrary (Princess DiariesŽ, Thor,Ž American BeautyŽ) and many others. Comedy Zone, Jacksonville Further north, the Comedy Zone (comedyzone.com) has hosted favorite acts such as Tommy Chong and Ralphie May. Aspiring stand up comedians are urged to drop in to the Jacksonville location to sign up for a Comedy Zone Workshop. If youre an amateur comedian or just a want to be able to tell a joke without making your friends groan, give this eightweek course a try. So Flo Comedy Showcase, Hollywood The BarYtono Cafe in downtown Hollywood is the venue for So Flo Comedy Showcase, a new club (facebook.com/SoFlo-Comedy) operated by a two-time Floridas Funniest semi-“nalist and Ultimate Miami Comedian “nalist. Performers have included Brian Coronado, Minda Minda, Timothy Kirby, Fasil Malik, Debbie Anne, Perry Sak and Angela Bellonio Nacca. Whether you want to be a comedian, see a comedian or just want to get your boss to lighten up, youre bound to “nd a few Florida comedy clubs for you. So get out there and make laughter a part of your fun in the sun itinerary.COMEDYFROM PAGE 1 COURTESY PHOTOLarry the Cable Guy is a McCurdys Comedy Theater alumni. adno=720025 adno=717985

PAGE 12

B6 | HIGHLANDS NEWS-SUN | Thursday, May 10, 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 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 AdvertiseToday! House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 CARPET SERVICES5040 C all Empire Today ( trademark ) to schedule a FREE in-home es timate on Carpeting & Flooring. Call Today! 1-800-214-0166. ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 COMPUTERSERVICE5053 Computer RepairsWe Come to You! Prices starting at just $49.95! 208-406-9743 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* NATURAL CLEANERSŽ(863) 253-9217 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 GETRESULTS USECLASSIFIED! 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 LAWN/GARDEN & TREE5110 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 franchise is one of the highest-grossing of all time and has become a global phenomenon that has captivated audiences from around the world with action-packed storylines, unique characters and high-speed cars. Now, in the immersive family attraction … Universal Orlando guests can step into the blockbuster franchise and straight into the heart of the Fast & Furious series right alongside some of their favorite members of the Fast & Furious crew … Dom, Letty, Hobbs, Tej, Roman and Mia … all played by the “lms stars. During the experience, guests will: Join up with the Fast & Furious crew as they feel what its like to step into their favorite Fast & Furious “lm; Immerse themselves in an authentic re-creation of the Fast & Furious crews warehouse headquarters … “lled with actual props, iconic scenes, authentic details and supercharged vehicles from the “lms; Ride with the family and crew as the “lms soundtracks pumps, vehicles ”ip, rockets “re … and the action builds; and … Check out more than a dozen of the supercharged cars from the “lms … including some driven by their favorite characters, like Doms classic muscle car, Romans super lux coupe and more. Fast & Furious … Supercharged is now open at Universal Orlando. Guests can save up to $100 on a Universal Orlando Vacation Package and Florida Residents can take advantage of the limited-time Buy a Day, Get a 2nd Day Free offer to experience everything at Universal Orlando Resort, including Fast & Furious … Supercharged. To purchase these special ticket offers and for more information on Fast & Furious … Supercharged, visit www. UniversalOrlando.com/ Fast.FASTFROM PAGE 1 UNIVERSAL PHOTOVin Diesel. The Fast & Furious Premier Grand Opening. LEAD INSTRUCTOR, ENGINEERING PROGRAMYear-round, grant-funded faculty assignment to provide leadership and microcontrollers and programmable logic devices in electromechanical adno=3576814 adno=3569720

PAGE 13

The News Wire Thursday, May 10, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Romaine lettuce outbreak update: 149 sick in 29 statesSee page 3 AP PHOTOSIn this May 3 photo, people watch a TV news report, showing portraits of three Americans, Kim Dong Chul, left, Tony Kim and Kim Hak Song, right, detained in the North Korea, at the Seoul Railway Station in Seoul, South Korea. President Donald Trump says Secretary of State Mike Pompeo is on his way back from North Korea with the three American detainees, saying they seem to be in good health.Ž WASHINGTON „ Freed after more than a year in prison, three Americans ”ew homeward from North Korea late Tuesday toward a big middle-of-the-night celebration featuring President Donald Trump „ the latest sign of improving relations between longtime adversaries in the buildup to a historic summit between Trump and North Koreas Kim Jong Un. Trump promised quite a sceneŽ at Joint Base Andrews outside Washington for the detainees, who were released as Secretary of State Mike Pompeo visited North Korea on Wednesday to “nalize plans for the summit. Singapore was the likely site, late this month or in early June, for Trumps most ambitious foreign policy effort yet. Shortly after they touched down on American soil in Alaska „ for a refueling stop Wednesday afternoon„ the State Department released a statement from the freed men. We would like to express our deep appreciation to the United States government, President Trump, Secretary Pompeo, and the people of the United States for bringing us home,Ž they said. We thank God, and all our families and friends who prayed for us and for our return. God Bless America, the greatest nation in the world.Ž The men had boarded Pompeos plane out of North Korea without assistance and then transferred in Japan to a separate aircraft with more extensive medical facilities. They are expected to arrive at Joint Base Andrews outside Washington in the wee hours of Thursday morning. Trump made a point of publicly thanking North Koreas leader for the prisoners release „ I appreciate Kim Jong Un doing thisŽ „ and hailed it as a sign of cooling tensions and growing opportunity on the Korean peninsula. Kim decided to grant amnesty to the three Americans at the of“cial suggestionŽ of the U.S. president, said North Koreas of“cial news agency, KCNA. North Korea had accused Kim Dong Chul, Kim Hak Song and Tony Kim, all Korean-Americans, of anti-state activities. Their arrests were widely seen as politically motivated and had compounded the dire state of relations over the isolated nations nuclear weapons.Freed detainees head home for big welcome, featuring TrumpBy MATTHEW LEE and ZEKE MILLERASSOCIATED PRESSWASHINGTON „ The Trump administration says scrapping a nuclear agreement with Iran strengthens its hand in negotiations with North Korea, signaling that President Donald Trump will accept only a real dealŽ that eliminates Pyongyangs nuclear arsenal. But Trumps exit from the Iran deal may in fact make reaching its goal with North Korea more dif“cult, leaving U.S. credibility in doubt as it embarks on an even tougher negotiation. Unlike with Iran, which halted its nuclear program before testing a weapon, Trump is asking North Korean leader Kim Jong Un to give up dozens of weapons and missiles that already exist while demanding intrusive inspections in a closed country with a long history of cheating on international agreements. Pyongyang likely sees the decision as proof the United States cannot be trusted „ that any deal reached with one president can be discarded by the next,Ž said Ivo Daalder, president of the Chicago Council on Global Affairs. That will make reaching any agreement with North Korea that much more dif“cult.Ž Trump, speaking to reporters Wednesday at the White House ahead of a Cabinet meeting, sought to rebut such criticism, portraying his strategies toward Iran and North Korea as parts of the same policy. We have a chance at something really great for the world and great for North Korea, and great for everyone,Ž Trump said, adding that people never thoughtŽ hed be able to pull it off. Within minutes, he also was lambasting the Iranians. Administration of“cials say they do not believe Kim is necessarily watching the Iran episode. If he is, they say, the message he will take away will be one of U.S. resolve that will make him more eager to sit down with Trump in a nuclear summit expected to take place within weeks.After dumping Iran deal, White House focuses on North KoreaBy DAVID S. CLOUD and TRACY WILKINSONTRIBUNE WASHINGTON BUREAUPAHOA, Hawaii (AP) „ Geologists warned Wednesday that Hawaiis Kilauea volcano could erupt explosively and send boulders, rocks and ash into the air around its summit in the coming weeks. The U.S. Geological Survey said the risk will rise if the lava drops below the groundwater level beneath the summits caldera. An in”ux of water inside could cause steamdriven explosions. Theres also potential for ash, steam and sulfur dioxide emissions. Kilauea is one of the worlds most active volcanoes. It has destroyed 36 structures since it began releasing lava into “ssures that opened in a Big Island residential neighborhood last week. Since the eruptions began, 14 such “ssures have opened in a subdivision and destroyed dozens of structures, including 26 homes. In the weeks ahead, the volcano could eject blocks up to two yards in diameter a little less than a mile away, the USGS said. It may also send pebbles NEW YORK (AP) „ Screening blood donations for the Zika virus netted only a few infections at a cost of more than $5 million for each positive test result, according to new research. The study was the “rst large look at the impact of guidelines set two years ago, when the Zika epidemic was an unfolding menace in the U.S. and health of“cials were scrambling to prevent new infections. The study, published Wednesday by the New England Journal of Medicine, found that the blood donation testing requirements offered little bang for the buck. It also raised questions about whether a cheaper testing method should be used. In more than 4 million blood donations checked in the United States, nine tested positive for the Zika virus. Of those, three were considered an infection threat. We cant afford to spend that kind of money to “nd a single case,Ž said Dr. W. Ian Lipkin, a Columbia University infectious diseases expert who was not involved in the research. Zika infections swept across Latin America and the Caribbean in 2015 and 2016, with a few very small outbreaks in the southern United States. The virus is mainly spread by tropical mosquitoes, but scientists also discovered some infections were spread through sex. Fearing Zika might also spread through transfusions, the U.S. Food and Drug Administration in 2016 called on all blood banks to screen for it. The risk from transfusion was poorly DETROIT „ A Michigan man serving life in prison for killing a 13-year-old girl is a suspected serial killer, police said Wednesday as they dug up part of a forest in a search for as many as seven other girls who have been missing for decades. Using earth-moving equipment, as well as shovels and rakes, authorities have spent two days excavating a wooded site about 30 miles northeast of Detroit in the belief that Arthur Ream buried all of his victims in the same general area. The police commissioner in nearby Warren appealed to the inmate to help investigators “nd the remains. You want to be a man about it?Ž Bill Dwyer said. Lets help the families out. Give them some closure. Thats what its all about.Ž Ream is no stranger to the area. Following his 2008 conviction for killing Cindy Zarzycki, he led investigators to her remains, which had been buried there for more than 20 years. The current search area spans about 24 acres. Searchers are trying to narrow that down to a more manageable size, police said. Police interviewed Ream a few months ago after fellow prisoners said he boasted about killing four to six other people. He later failed a lie-detector test, Dwyer said. Ream, who turned 69 on Wednesday, was sentenced in 1998 to 15 years in prison for criminal sexual conduct and taking indecent liberties with a child less than two years earlier. Cindy was last seen on April 20, 1986, after going to a Dairy Queen in Eastpointe, a mostly blue-collar suburb north of Detroit. Other possible victims include 12-year-old Kimberly King, who disappeared in 1979 while visiting her grandmother in Warren; Kim Larrow, who was 15 when she was last seen in 1981 in Canton Township, west of Detroit; and Kellie Brownlee, who was 17 when she vanished in 1982 from suburban Novi. Authorities are also searching for additional victims who have not been publicly identi“ed.Geologist warn of possible explosive event at Hawaii volcanoStudy finds little bang for the buck in Zika blood testingPolice look for victims of suspected Michigan serial killerBy COREY WILLIAMSASSOCIATED PRESS ZIKA | 2 VOLCANO | 2 TRUMP | 2 AP PHOTOSAuthorities work near a rural wooded area in Macomb Township, Mich., Tuesday, excavating woods about 30 miles from downtown Detroit, for the remains of a 12-year-old girl last seen in 1979. They say they also could be looking for the bodies of up to half a dozen others who have been reported missing over the years. Inset: Arthur Ream is shown; in 2008, Ream led police to the area and the remains of Cindy Zarzycki who disappeared. Cindy had been dating Reams son at the time of her disappearance. Arthur Ream was convicted of her murder and is serving life in prison. President Donald Trump and North Korean leader Kim Jong Un plan to meet at a summit soon. AP PHOTOA ssure erupts in Pahoa, Hawaii. Ocials issued mandatory evacuation orders when the lava rst emerged.

PAGE 14

Page 2 www.yoursun.com The Sun / Thursday, May 10, 2018 TODAY / TONIGHTClouds and sunMainly clearHIGH 91 LOW 645% chance of rain 5% chance of rainIntervals of clouds and sunshine91 / 6820% chance of rain FRIDAY GULF WATER TEMPERATUREPartly sunny with a t-storm in the area89 / 7040% chance of rain SATURDAYCloudy with a shower and t-storm around83 / 6960% chance of rain SUNDAYPartly sunny with a thunderstorm possible90 / 7030% chance of rain TUESDAYMostly cloudy with some rain and a t-storm84 / 6855% chance of rain MONDAY 2 5 11 11 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 490-50 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 VENICE708293969187Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.17Ž Normal month to date 0.54Ž Year to date 4.49Ž Normal year to date 10.08Ž Record 1.38Ž (1980) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date Trace Normal month to date 0.47Ž Year to date 2.51Ž Normal year to date 11.44Ž Record 1.38Ž (2006) High/Low 93/59 Normal High/Low 88/65 Record High 95 (1975) Record Low 53 (1992) High/Low 86/66 High/Low 91/64 Normal High/Low 85/66 Record High 93 (2003) Record Low 54 (1958)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 0.17 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 Fri.Apalachicola 85 65 s 86 66 s Bradenton 89 68 pc 89 70 pc Clearwater 87 69 pc 88 71 pc Coral Springs 85 74 pc 86 75 c Daytona Beach 83 63 pc 87 65 pc Fort Lauderdale 83 74 pc 84 76 t Fort Myers 91 69 pc 92 71 c Gainesville 91 61 s 95 63 pc Jacksonville 90 63 s 93 63 pc Key Largo 82 76 c 83 77 c Key West 85 75 sh 85 74 t Lakeland 90 63 pc 91 66 pc Melbourne 85 69 pc 87 73 pc Miami 84 74 c 84 76 t Naples 90 71 pc 90 72 t Ocala 90 61 pc 93 61 pc Okeechobee 85 63 pc 86 68 pc Orlando 89 64 pc 91 66 pc Panama City 84 62 s 86 66 s Pensacola 88 66 s 88 67 s Pompano Beach 83 75 pc 84 77 c St. Augustine 83 64 s 87 65 pc St. Petersburg 91 70 pc 91 72 pc Sarasota 90 67 pc 90 67 pc Tallahassee 92 62 s 95 63 s Tampa 91 69 pc 91 70 pc Vero Beach 84 68 pc 85 69 pc West Palm Beach 83 71 pc 83 72 t 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 1:12p 6:40a --7:19p Fri. 12:35a 7:20a 1:31p 8:08p Today 11:49a 4:56a 11:12p 5:35p Fri. 12:08p 5:36a --6:24p Today 10:46a 3:41a 10:28p 4:08p Fri. 11:07a 4:19a 11:28p 4:58p Today 1:44p 7:09a --7:48p Fri. 1:07a 7:49a 2:03p 8:37p Today 10:04a 3:35a 9:27p 4:14p Fri. 10:23a 4:15a 10:33p 5:03p NE 6-12 1-3 Light ENE 6-12 0-1 LightFt. Myers 91/69 part cldy none Punta Gorda 92/65 part cldy none Sarasota 90/67 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New May 15 First May 21 Full May 29 Last Jun 6 Today 3:43 a.m. 3:32 p.m. Friday 4:19 a.m. 4:28 p.m. Today 6:44 a.m. 8:06 p.m. Friday 6:43 a.m. 8:07 p.m. Today 2:22a 8:33a 2:45p 8:56p Fri. 3:02a 9:14a 3:26p 9:37p Sat. 3:43a 9:55a 4:07p 10:19p Monterrey 86/64 Chihuahua 99/66 Los Angeles 77/59 Washington 83/64 New York 72/58 Miami 84/74 Atlanta 87/66 Detroit 74/45 Houston 88/70 Kansas City 88/68 Chicago 73/46 Minneapolis 66/46 El Paso 101/70 Denver 87/51 Billings 69/45 San Francisco 67/53 Seattle 59/48 Toronto 68/39 Montreal 67/37 Winnipeg 54/31 Ottawa 67/35 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: 05/10/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 92 60 s 90 60 s Anchorage 54 44 c 51 41 sh Atlanta 87 66 s 89 69 pc Baltimore 82 60 c 82 61 s Billings 69 45 c 55 41 r Birmingham 90 66 s 92 63 s Boise 71 43 pc 61 46 pc Boston 67 52 pc 64 51 pc Buffalo 67 41 sh 61 44 c Burlington, VT 73 41 sh 61 43 pc Charleston, WV 83 57 t 87 65 t Charlotte 87 61 s 91 63 s Chicago 73 46 pc 61 48 r Cincinnati 80 61 pc 86 70 pc Cleveland 73 46 sh 63 54 sh Columbia, SC 93 67 s 95 69 s Columbus, OH 78 56 sh 82 70 pc Concord, NH 75 44 pc 64 39 pc Dallas 87 68 s 90 70 pc Denver 87 51 s 78 50 c Des Moines 82 63 pc 85 52 t Detroit 74 45 pc 57 46 r Duluth 57 32 pc 51 32 c Fairbanks 74 47 pc 67 39 c Fargo 58 41 pc 61 37 c Hartford 72 51 pc 70 47 pc Helena 66 42 c 49 41 sh Honolulu 83 70 c 85 73 pc Houston 88 70 pc 88 72 pc Indianapolis 81 61 pc 87 70 pc Jackson, MS 89 62 s 91 63 s Kansas City 88 68 pc 90 72 pc Knoxville 84 62 t 88 65 pc Las Vegas 98 74 s 93 68 s Los Angeles 77 59 pc 69 58 sh Louisville 86 68 pc 91 72 pc Memphis 90 68 pc 89 70 s Milwaukee 65 42 pc 49 43 r Minneapolis 66 46 pc 51 44 sh Montgomery 91 63 s 93 63 s Nashville 87 66 pc 90 67 pc New Orleans 90 66 s 89 70 s New York City 72 58 pc 74 59 pc Norfolk, VA 85 65 s 77 63 s Oklahoma City 87 66 s 86 69 s Omaha 86 63 pc 89 52 c Philadelphia 81 60 c 77 60 s Phoenix 105 75 s 100 71 s Pittsburgh 73 52 t 72 63 pc Portland, ME 60 47 pc 63 41 pc Portland, OR 63 48 c 68 49 s Providence 70 54 pc 69 48 pc Raleigh 87 62 s 88 65 s Salt Lake City 78 53 pc 60 44 t St. Louis 89 67 pc 91 72 pc San Antonio 88 68 pc 89 68 pc San Diego 70 59 pc 66 59 sh San Francisco 67 53 pc 72 60 pc Seattle 59 48 c 65 49 s Washington, DC 83 64 c 83 66 s Amsterdam 58 44 pc 65 52 s Baghdad 87 67 s 86 66 sh Beijing 85 62 c 77 56 c Berlin 82 52 t 67 50 pc Buenos Aires 70 60 r 67 50 r Cairo 100 71 pc 90 66 s Calgary 58 38 r 56 36 c Cancun 86 75 pc 86 76 sh Dublin 57 42 c 52 37 r Edmonton 48 36 r 64 39 pc Halifax 51 45 r 59 40 pc Kiev 76 46 pc 67 45 s London 61 45 pc 64 48 pc Madrid 74 49 s 78 53 pc Mexico City 75 53 pc 78 55 pc Montreal 67 37 sh 57 38 s Ottawa 67 35 r 57 38 s Paris 65 43 pc 70 52 s Regina 55 39 c 56 37 c Rio de Janeiro 82 67 s 83 69 pc Rome 71 58 pc 72 56 pc St. Johns 47 33 s 58 32 c San Juan 86 75 s 85 75 s Sydney 77 50 pc 62 54 s Tokyo 63 54 sh 70 61 s Toronto 68 39 c 55 39 pc Vancouver 60 46 c 63 48 s Winnipeg 54 31 s 60 35 pcHigh ................... 101 at Needles, CALow .................. 25 at Angel Fire, NM(For the 48 contiguous states yesterday)78On May 10, 1889, tornadoes hit several eastern Pennsylvania communities, including Reading, Shamokin and Philadelphia. Q: Where was the worst hailstorm of all time?A: India; April 30, 1888. Baseballsized hail killed 246 persons Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/64 89/63 89/67 89/66 89/64 91/64 88/63 87/63 88/64 91/69 89/68 87/71 88/67 91/69 91/64 92/65 90/66 92/63 91/64 89/64 89/65 91/62 91/63 91/70 89/64 86/70 87/67 89/67 91/63 90/65 87/67 89/63 90/67 87/69 86/70 89/68 90/68 91/64 ALMANACToday is Thursday, May 10 the 130th day of 2018. There are 235 days left in the year. Today in history On May 10, 1968 the Night of the BarricadesŽ began in Paris Latin Quarter as tens of thousands of student protesters erected obstacles against riot police; in the pre-dawn hours of May 11, the police moved in, resulting in violent clashes that left hundreds of people injured. Preliminary peace talks between the United States and North Vietnam began in the French capital. On this date In 1869 a golden spike was driven in Promontory, Utah, marking the completion of the rst transcontinental railroad in the United States. In 1924 J. Edgar Hoover was named acting director of the Bureau of Investigation (later known as the Federal Bureau of Investigation, or FBI). In 1994 Nelson Mandela took the oath of oce in Pretoria to become South Africas rst black president. Todays birthdays Author Barbara Taylor Bradford is 85. Rhythmand-blues singer Henry Fambrough (The Spinners) is 80. Writer-producer-director Jim Abrahams is 74. Singer Donovan is 72. Singer Dave Mason is 72. Actor Mike Hagerty is 64. Rock singer Bono (U2) is 58. Actor Darryl M. Bell is 55. Model Linda Evangelista is 53. Rapper Young MC is 51. Actor Erik Palladino is 50. Actor-singer Todd Lowe is 46. Actress Lindsey Shaw is 29. Olympic gold medal swimmer Missy Franklin is 23. Bible verse And this is the will of him that sent me, that every one which seeth the Son, and believeth on him, may have everlasting life: and I will raise him up at the last day.Ž „ John 6:40. Are you ready to face God and eternity? Remember, everlasting life comes only through the Son of God, Jesus. Trump entered of“ce as an emboldened North Korea developed new generations of nuclear weapons and ballistic missiles capable of hitting the continental U.S. Those advances were the subject of President Barack Obamas starkest warning shortly before Trump took of“ce, and this is a crisis hes convinced his negotiating skills can resolve. Crediting himself for recent progress, Trump has pointed to Kims willingness to come to the negotiating table as validating U.S. moves to tighten sanctions „ branded maximum pressureŽ by the president. The wee-hours ceremony Thursday was to be an early celebration for an issue that has already put the prospect of a Nobel Peace Prize on Trumps mind. Everyone thinks so, but I would never say it,Ž he said Wednesday when asked if the award was deserved. The release capped a dramatic day of diplomacy in Pyongyang. After Pompeos 90-minute meeting with Kim Jong Un, he gave reporters a “ngers-crossed sign when asked about the prisoners as he returned to his hotel. It was only after a North Korean emissary arrived a bit later to inform him that the release was con“rmed. The three had been held for periods ranging from one and two years. They were the latest in a series of Americans who have been detained by North Korea in recent years for seemingly small offenses and typically freed when senior U.S. of“cials or statesmen personally visited to bail them out. The last American to be released before this, college student Otto Warmbier, died in June 2017, days after he was repatriated to the U.S. with severe brain damage. On Capitol Hill, Senate Democratic leader Chuck Schumer celebrated the detainees return but warned that well see many more hostagesŽ if the administration provides an incentive for imprisoning Americans. We are happy theyve returned, but North Korea shouldnt gain by taking Americans and then releasing them,Ž he said.TRUMPFROM PAGE 1shooting into the air several miles away, the USGS said. In the Leilani Estates subdivision, police went door-to-door Tuesday to roust residents near two new volcanic vents emitting dangerous gases in areas where lava has poured into streets and backyards. Authorities previously ordered nearly 2,000 residents to leave the two communities in the mostly rural district of Puna on Hawaiis Big Island last Thursday. But some ignored the order and stayed to watch over their property. The emergence of the two new vents prompted Hawaii County to issue a cellphone alert ordering stragglers in the Lanipuna Gardens neighborhood to get out immediately. Police followed up with personal visits. Both communities are in a forested, remote part of the Big Island on the eastern ”ank of Kilauea volcano, which has been erupting continuously since 1983. In recent years the volcano has mostly released lava in hard-to-reach areas inside a national park or along the coastline. But last week, vents popped open and released lava, gas and steam inside neighborhoods. Theres no indication when the eruption might stop, or how far the lava might spread.VOLCANOFROM PAGE 1 known. We put this testing in place as a precaution without really having solid data about the necessity for it,Ž said Dr. Darrell Triulzi, a University of Pittsburgh transfusion medicine specialist. The new study is the “rst large one to evaluate whether the testing made sense, he added. The researchers looked at the results of screenings done by the American Red Cross, which collects 42 percent of the U.S. blood supply. They focused on donations from the Lower 48 states from June 2016 to September 2017. Health of“cials say there have been four transfusion-related Zika cases reported in Brazil, but none in the United States. In a related journal article, four Johns Hopkins University medical experts questioned whether it makes sense to maintain intensive testing for Zika. The FDA has never before revoked a recommendation to test blood donations for a potentially harmful germ, and its unlikely the agency would do that now, experts said. But the agency could call for a less intensive screening called minipool testing. Rather than running a test on each separate donor, minipool testing involves mixing samples from 16 donors and testing the batch. When a batch tests positive, individual testing is done to “nd the tainted donation. Thats whats done with West Nile virus and other germs, experts said. Mini-pool testing would cut the cost of Zika testing in half, said Susan Stramer, one of the studys authors and vice president of scienti“c affairs at the Red Cross. Details from the study were presented to an FDA advisory committee in December. The committee voted against the idea of eliminating Zika testing of blood donations but endorsed mini-pool testing. The FDA has not yet acted on the panels recommendation.ZIKAFROM PAGE 1NEW YORK „ The Trump administration signaled Wednesday that it intends to pull back on investigating potential abuses by companies in the $1.5 trillion student loan market. The Consumer Financial Protection Bureau will shutter its student lending of“ce, according to a memo written by its acting director, Mick Mulvaney. The student loan of“ce at the CFPB had been responsible for returning $750 million in relief. Its responsibilities are being moved under the broad umbrella of “nancial education.Ž The of“ce had been primarily responsible for an investigation into the troubled student lender Navient, which the CFPB sued last year for unfair and abusive practices. The company also investigated and sued for-pro“t education company Corinthian Colleges. A bureau spokesman did not respond to multiple requests for comment on whether the bureau plans to maintain the number of investigators at the bureau looking at student loans, or whether it plans to move forward with the lawsuit against Navient. This isnt the “rst time Mulvaney has reshuf”ed the bureau to change the CFPBs priorities. He took similar action with the bureaus Of“ce of Fair Lending earlier this year, moving the entire department under the bureaus education department. That of“ce had been focused on discrimination issues, particularly in the auto lending industry. Mulvaney has said that he planned to curtail the bureaus operations to only what it is required by law. He had been a long-time critic of the bureau while he was a Congressman from South Carolina, and while acting director has pleaded with Congress to trim the bureaus mandate and make it more subject to Congressional oversight. While the housing and stock market have recovered from the 2008 “nancial crisis, the problems in the student loan market have only become more exacerbated. Roughly 4.6 million Americans are in default on their student loans as of Dec. 31, 2017, according to the Department of Education, more than double what it was four years ago. Thats more than 10 percent of the total 42.8 million Americans who currently have a student loan outstanding backed by the Department of Education.Watchdog agency signals less focus on student loan abusesBy KEN SWEETAP BUSINESS WRITER

PAGE 15

The Sun /Thursday, May 10, 2018 www.yoursun.com Page 3 AP PHOTOIn this April 7, 2018 photo, Pacic walruses rest on a beach a few miles outside Port Heiden, Alaska. Male walruses traditionally spend summers in the Bering Sea near Bristol Bay about 120 miles north of Port Heiden. The U.S. Fish and Wildlife Service says they may be seeking new foraging grounds. WASHINGTON „ President Donald Trumps CIA nominee said Wednesday at her con“rmation hearing that she doesnt believe torture works as an interrogation technique and that her strong moral compassŽ would prevent her from carrying out any presidential order she found objectionable. Under questioning by members of the Senate Intelligence Committee, acting CIA Director Gina Haspel said she would not permit the spy agency to restart the kind of harsh detention and interrogation program it ran at black sites after Sept. 11. It was one of the darkest chapters of the CIAs history and tainted Americas image worldwide. Senators asked how she would respond if Trump „ who has said he supports harsh interrogation techniques like waterboarding and a hell of a lot worseŽ „ ordered her to do something she found morally objectionable. I would not allow CIA to undertake activity that I thought was immoral, even if it was technically legal,Ž said Haspel, a 33year veteran of the agency. I would absolutely not permit it.Ž When asked if she agrees with the presidents assertion that torture works, Haspel said: I dont believe that torture works.Ž She added that she doesnt think Trump would ask the CIA to resume waterboarding, which simulates drowning. She faces what will likely be a close con“rmation vote in the full Senate. The CIA director position opened up after Mike Pompeo was named secretary of state. Haspel would be the “rst female CIA director. While she has deep experience, her nomination is contentious because she was chief of base of a covert detention site in Thailand where terror suspects were waterboarded. There also have been questions about how she drafted a cable that her boss used to order the destruction of videotapes of interrogation sessions conducted at the site. Protesters disrupted the hearing shouting, Prosecute the torturers!Ž and Bloody Gina!Ž Haspel remained stone-faced as police escorted them out of the room. I realize that there are strong disagreements on the effectiveness of the CIAs detention and interrogation program,Ž Haspel wrote in answers to more than 100 questions submitted by committee members and released at her hearing. In my view „ a view shared by all nine former directors and acting directors „ the CIA was able to collect valuable intelligence that contributed to the prevention of further terrorist attacks. That said, it is impossible to know whether the CIA could have obtained the same information in another way,Ž she wrote. She also said there is little question that the program harmed CIA of“cers who participated and that it damaged U.S. relations with allies. Being in the public spotlight is new for Haspel. She spent more than 30 years working undercover, acquiring secret information from dead drops and at meetings in dusty back alleys of third-world capitals. Still, the 61-year-old intelligence professional portrayed herself as a typical middle-class AmericanŽ with a strong sense of right and wrong.Ž She said she was born in Kentucky as the eldest of “ve children. While her family has deep roots there, she grew up as an Air Force brat, following her father to postings all over the world. She staunchly defended her role in the 2005 destruction of the videotapes. She said that she never saw the videos and was not depicted on them, but that the destruction was important at the time to protect the CIA personnel showed on the tapes from being targeted by militants. She said, however, that she would not support destroying them today. The Justice Department investigated the destruction of the tapes, but no charges were “led. Six Democratic senators wrote Attorney General Jeff Sessions on Wednesday saying that all senators should be able to see the Justice Departments investigative report on the destruction of the tapes. The Democrats wrote that they believe that no senator can consider Ms. Haspels nomination in good conscience without “rst reviewing this document.ŽCIA nominee says torture doesnt work as interrogation tool AP PHOTOGina Haspel, President Donald Trumps pick to lead the Central Intelligence Agency, smiles as she testies at her conrmation hearing before the Senate Intelligence Committee, on Capitol Hill, Wednesday, in Washington. ANCHORAGE, Alaska (AP) „ Residents of a remote Alaska village have been spotting Paci“c walrus in unusual places. Hundreds of walrus were photographed last month on the Alaska Peninsula, the land mass that juts out toward the Aleutians. Port Heiden Tribal Council President John Christensen, Jr. says he was out for a beach ride on his four-wheeler and photographed about 200 walruses on a beach. He says hes never seen more than one or two in the area. Two weeks later, Christensen saw more than a thousand walruses gathered about 20 miles outside the village. U.S. Fish and Wildlife Service biologist Joel Garlich-Miller says male walruses traditionally spend summers near Bristol Bay about 130 miles to the north. He says the animals may be looking for new areas to forage. WASHINGTON (AP) „ In his latest volley against the free press, President Donald Trump on Wednesday suggested that reporters have their credentials revoked for reporting negative news about him, calling such reporting fake.Ž In a tweet, Trump complained that despite the tremendous success we are having with the economy & all things else,Ž most of the network news about him is negative (Fake).Ž Why do we work so hard in working with the media when it is corrupt?Ž Trump went on to ask, adding: Take away credentials?Ž Reporters require credentials to access the White House grounds and cover the presidents of“cial and re-election campaign events. White House spokeswoman Sarah Huckabee Sanders, however, insisted the administration is very committed to a free pressŽ and demonstrates that commitment through neardaily press brie“ngs and access to the president. The fact that Im standing here taking questions, the fact that the president took questions from your colleagues just two hours ago demonstrates this White Houses commitment to accessibility, and to providing information to the American public,Ž she said. At the same time, the press has a responsibility to put out accurate information.Ž Since the early days of his candidacy, Trump has railed against the media, going as far as to call it the enemy of the people.Ž He has also mused about changing libel laws to make it easier to sue reporters for inaccurate stories (though he has no such authority) and has blamed reporters for his low approval ratings.Walrus surprise residents in remote Alaska village Trump suggests revoking reporters credentialsTALLAHASSEE, Fla. (AP) „ A Florida man reported missing 17 years ago didnt suffer a duck-hunting mishap, and he wasnt eaten by alligators. An indictment made public Wednesday accuses Mike Williams widow of plotting his death for months before his best friend shot him. Denise Williams was ordered held without bond Wednesday after pleading not guilty. She was arrested Tuesday on charges of “rst-degree murder, conspiracy to commit murder and accessory after the fact in her husbands December 2000 killing. The indictment by a Leon County grand jury alleges that she conspired with Brian Winchester for more than nine months to kill Williams. Winchester helped him write a $1 million insurance policy six months before he disappeared, and later married his widow. Tallahassee attorney Ethan Way says Denise Williams had nothing to do with her husbands disappearance and murder. The most troubling is the indictment spells out that Winchester killed Mike Williams and he has not been charged. Obviously Mr. Winchester has admitted to killing Mike Williams,Ž Way said. Denise has had to live with the drumbeat of speculation for 17 years. She has cooperated with law enforcement from the beginning.Ž The case has been considered suspicious for years and has been covered extensively by the Tallahassee Democrat. Without a body, Denise Williams later petitioned to have him declared dead due to accidental drowning while duck hunting alone and being eaten by alligators. She married Winchester in December 2005, but the relationship soured and they divorced in 2016. Last year, Winchester pleaded no contest to kidnapping his ex-wife at gunpoint, and was sentenced to 20 years in prison. The very next day, authorities announced that Mike Williams remains were found at the end of a dead-end road after they received new information.Ž The body had been discovered two months earlier, but the states Department of Law Enforcement needed to con“rm through DNA tests that it was actually Mike Williams. Williams and Winchester could also face insurance fraud charges. Florida Chief Financial Of“cer Jimmy Patronis said Wednesday that he has directed the states Division of Investigative and Forensic Services to investigate alleged life insurance fraud in the case.Indictment: Missing man was killed by wife, friend HEADLINE NEWS FROM AROUND THE NATIONRomaine lettuce outbreak: 149 sick in 29 statesNEW YORK (AP) „ Four more states are reporting illnesses in a food poisoning outbreak linked to romaine lettuce. The Centers for Disease Control and Prevention updated its numbers on the outbreak Wednesday, revealing that 149 people in 29 states had gotten sick. Florida, Minnesota, North Dakota and Texas have joined the list of states reporting at least one E. coli illness linked to the outbreak. Health of“cials have tied the outbreak to romaine lettuce grown in Yuma, Arizona, which provides most of the romaine sold in the U.S. during the winter.Man sentenced to life in killing livestreamed on FacebookJACKSON, Mich. (AP) „ A Michigan man convicted of murder after he was accused of breaking into a home and shooting a woman while livestreaming the attack on Facebook has been sentenced to life in prison without parole. Twenty-year-old Anthony Gelia was given the mandatory punishment Wednesday. He was convicted in March of “rst-degree murder and other charges stemming from the November 2016 killing of 26-year-old Brittany Southwell. Jurors watched a Facebook Live recording recovered from Gelias cellphone showing him kicking in a door and opening “re.Seattle sugary drink tax generates $4M in 3 monthsSEATTLE (AP) „ Seattle of“cials say the citys sugary beverages tax generated more than $4 million in revenue in its “rst three months. Finance and Administrative Services department spokeswoman Julie Moore says the of“ce had received more than $4 million in “rst-quarter tax payments as of last Friday.Diverging values lead to Mormon retreat from Boy ScoutsSALT LAKE CITY (AP) „ The Mormon church is ending its centurylong alliance with the Boy Scouts of America, sending two organizations whose values had diverged in recent years on separate and uncertain paths. The Church of Jesus Christ of Latter-day Saints will bank on nurturing its youth in a still-to-be developed program set to launch in 2020. It will likely include outdoor activities and character building similar to Boy Scouts but be tailored for the churchs doctrine and designed to roll out around the globe. The 425,000 Mormon boys who will be leaving in 2020 represent about 18.5 percent of 2.3 million youth in the Boy Scouts.Trump promotes federal government hiring of military spousesWASHINGTON (AP) „ President Donald Trump signed an executive order Wednesday to promote the hiring of military spouses by the federal government. Trump signed the order at a Mothers Day event at the White House that recognized the contributions of military mothers and spouses. Trump said military spouses too often dont get the recognition they deserve for enduring long separations during deployments, multiple family relocations and keeping their households running and the familys spirit high. A report released Wednesday by the presidents Council of Economic Advisers said military spouses also suffer “nancial disadvantages because of their frequent moves and other sacri“ces. They earn at least $12,000 a year less than other workers as a results, which adds up to estimated losses of nearly $190,000 over a 20-year military career, the report said.Court says border agents need suspicion to search cellphonesRICHMOND, Va. (AP) „ A federal appeals court in Virginia has ruled that U.S. border authorities cannot search the cellphones of travelers without having some reason to believe a particular traveler has committed a crime. The 4th U.S. Circuit Court of Appeals ruled Wednesday in the case of a Turkish national who was arrested at Dulles International Airport after agents found “rearm parts in his luggage. A lower court judge refused to suppress evidence obtained from a warrantless search of Hamza Kolsuzs phone. The 4th Circuit upheld that ruling and also found that a forensic search of electronic devices requires individualized suspicionŽ of wrongdoing. The court said agents had that suspicion because Kolsuz had made two previous attempts to smuggle weapons parts out of the U.S.Afghan detained despite helping US is freed after 14 monthsNEWARK, N.J. (AP) „ An Afghan man detained by the U.S. for more than a year despite having a special visa for people who helped the United States has been released. The American Civil Liberties Union says the man worked for “ve years in dining services for the U.S. Armed Forces and the U.S. Embassy Forces. He held a visa reserved for Afghan citizens who worked for the American government or its contractors. The ACLU says his service to the U.S. military would have put his life at risk in Afghanistan. The man hasnt been identi“ed because of safety issues. He was detained at Newark Liberty International Airport in March 2017 and held at a federal facility in New Jersey during deportation proceedings. He was released Tuesday night.By DEB RIECHMANN and KEVIN FREKINGASSOCIATED PRESS

PAGE 16

Page 4 www.yoursun.com The Sun / Thursday, May 10, 2018 CVRS Corindus n .80 -.26 CSOD CorOnDem 47.30 +1.78 GLW Corning 27.08 +.28 OFC CorpOffP 28.00 +.15 COST Costco 196.04 +1.56 COTY Coty 15.01 -.89 CUZ CousPrp 9.19 +.01 CBRL CrackerB 161.15 -5.43 CPG CrescPtE g 8.04 +.09 CEQP CrestEq rs 28.85 +.35 CROX Crocs 15.71 -.50 CCI CrwnCstle 103.79 +1.05 CCK CrownHold 44.97 +.79 CMI Cummins 146.52 +.53 CYBE CybrOpt 16.10 ... CY CypSemi 16.06 +.39 D-E-FDCT DCT IndlTr 65.75 -.09 DDR DDR Corp 7.50 +.21 DNP DNP Selct 10.82 +.02 DHI DR Horton 43.63 -1.29 DTE DTE 100.24 -.86 DHR Danaher 99.54 +.36 DRI Darden 91.84 -.43 DF DeanFoods 10.20 +.45 DE Deere 145.16 +3.09 DK Delek 49.43 -.04 DAL DeltaAir 51.62 -.75 DNR DenburyR 3.79 +.39 XRAY Dentsply 44.58 +.11 DEPO Depomed 5.96 -.12 DERM Dermira 10.11 -.23 DB DeutschBk 13.78 +.19 DVN DevonE 40.22 +1.20 DEO Diageo 144. 06 +.16 DO DiamOffsh 19.90 +1.03 DRH DiamRk 11.82 +.26 FANG DiambkEn 136.52 +1.80 DCIX DianaCnt rs 2.05 +.41 DSX DianaShip 3.99 +.14 DKS DicksSptg 30.84 +.66 DBD Diebold 13.10 +.60 DGII DigiIntl 12.40 +.10 DLR DigitalRlt 105.92 +1.38 DDS Dillards 68.92 +.71 DFS Discover 74.12 +1.25 DISCA DiscIncA 22.28 -.77 DISCK DiscIncC 21.11 -.72 DISH DishNetw h 31.12 +1.31 DIS Disney 99.97 -1.82 DG DollarGen 93.52 -.36 DLTR Do llarTree 93.55 -.13 D DomEngy 62.67 -.47 DPZ Dominos 249.91 -.50 UFS Domtar g 45.49 +.18 DCI Donaldson 46.91 +.34 DOV Dover 76.89-16.85 DWDP DowDuPnt 66.03 +1.80 LEO DryStrt 7.64 +.01 DBX Dropbox n 31.40 +1.17 DRYS DryShips s 3.67 +.02 DUC DufPUC 8.45 -.02 DUK DukeEngy 77.64 -.24 DRE DukeRlty 28.70 +.31 DVAX DynavaxT 16.05 -.55 ETFC E-Trade 64.00 +1.06 EBAY eBay s 38.23 +.13 EOG EOG Rescs117.79+2.50 EPE EP Energy 2.61 +.40 EQT EQT Corp 51.24 +.70 ETN Eaton 75.66 +.84 EOS EV EEq2 17.08 +.33 EXG EVTxMGlo 9.30 +.06 ECR EclipseRs 1.52 +.20 ECL Ecolab 146.98 +1.49 EIX EdisonInt 60.42 -.69 EW EdwLfSci s135.23 +.40 EGO EldorGld g .97 -.01 ESIO ElectSci 18.60 +.51 EA ElectArts 131.01 +7.12 EBIO ElevenBio 2.83 +.13 LLY EliLilly 79.27 +.39 ELLI EllieMae 106.00 +.56 ESBK ElmiraSB 20.50 ... EMES EmergeES 9.16 +.43 EMR EmersonEl 71.93 +2.17 EEP EnbrdgEPt 9.31 +.28 ENB Enbridge 32.11 +.91 ECA EnCana g 13.34 -.11 ENDP Endo Intl 5.83 +.04 NDRO EnduroRT 4.35 +.40 EGN Energen 67.71 +1.73 ETE EgyTrEq s 16.81 +.12 ETP EngyTrfPt 18.29 +.06 ERF Enerpls g 12.42 +.13 ENLC EnLinkLLC 16.40 +.30 EBF Ennis Inc 18.05 +.25 ESV ENSCO 6.58 +.56 ETM Entercom 7.75 -.90 ETR Entergy 78.02 -.49 EPD EntProdPt 26.93 +.18 EVHC EnvisnHl n 40.71 +1.83 EQR EqtyRsd 62.56 +.4 2 ESPR Esperion 41.74 +1.25 EL EsteeLdr 137.81 +1.61 ETSY Etsy n 29.99 -1.43 EVLO EveloBio n 16.25 ... ES EversrceE 57.00 -.32 EVLV EvineLive 1.10 -.06 EXAS ExactSci h 51.54 +.60 EXEL Exelixis 21.69 +.02 EXC Exelon 39.97 -.77 EXPE Expedia 112.22 +1.68EXPD ExpdIntl 70.54 +.96 EXPR Express 8.38 +.43 ESRX ExpScripts 68.63 +.51 XOG ExtrOilGs n 14.40 -.33 EXTR ExtrmNet 8.71 -3.04 XOM ExxonMbl 79.93 +1.84 EZPW Ezcorp 1 3.25 -1.45 FG FGL Hldg n 8.97 -.05 FNB FNBCp PA 13.32 +.16 FB Facebook 182.66 +3.74 FMSA FairmSant 6.27 +.27 FAST Fastenal 51.51 +.20 FDX FedExCp 244.17 +2.22 FRT FedRlty 118.61 +.83 FNHC FedNatHld 18.55 +.41 RACE Ferrari n 135.64 -1.13 FGP Ferrellgs 3.60 -.04 FCAU FiatChrys 22.33 -.36 FNF FidlNatFn 37.67 +.03 FIS FidNatInfo 103.91 +.72 FDUS FidusInvst 13.36 ... FITB FifthThird 33.67 +.57 FNSR Finisar 16.83 +.13 F EYE FireEye 18.11 +.25 FDC FstData n 19.50 +.35 FHB FsHawaii n 27.74 -.61 FHN FstHorizon 18.79 +.07 AG FMajSilv g 6.84 -.01 FSLR FstSolar 69.43 +2.17 FE FirstEngy 33.52 +.28 FIT Fitbit n 5.36 +.28 FLC FlrtyTotR 19.36 +.03 FLEX Flex Ltd 14.34 +.07 FLO FlowrsFds 22.29 -.24 FLR Fluor 45.42 +.75 FL FootLockr 41.46 -.47 F FordM 11.06 -.21 FTNT Fortinet 59.02 +2.08 FBHS FBHmSec 55.25 -.17 FOSL Fossil Grp 17.93 +1.49 BEN FrankRes 32.66 -.65 FI FranksIntl 7.96 +.74 FCX FrptMcM 15.68 +.38 FTR Frontr rs 9.06 -.72 G-H-IGGP GGP Inc 20.30 +.25 GNC GNC 3.15 -.22 GWPH GW Pharm144.83 +.27 GDV GabDvInc 22.30 +.16 GGT GabMultT 9.40 +.01 GUT GabUtil 5.95 -.05 GME GameStop 12.93 +.14 GLPI Gam&Lsr n 34.33 +.12 GCI Gannett n 11.45 +.61 GPS Gap 29.21 +.49 GDI GardDnv n 32.05 +.54 GRMN Garmin 59.41 -.17 GST GastarExp .80 +.15 GAM GAInv 34.25 +.37 GD GenDynam201.05 +1.43 GE GenElec 14.62 +.35 GIS GenMills 42.51 +.21 GM GenMotors 36.27 -. 06 GEL GenesisEn 20.91 -.02 GNTX Gentex 22.91 +.16 GPC GenuPrt 90.19 +.41 GNW Genworth 3.19 +.05 GILD GileadSci 65.69 +.47 GSK GlaxoSKln 40.22 +.61 GSAT Globalstar .60 +.01 GMED GlobusMed 49.55 +.65 GLUU GluMobile 5.49 +.23 GDDY GoDaddy n 68.99 +3.03 GOGO Gogo 5.32 +.26 GG Goldcrp g 13.47 -.02 GS GoldmanS 241.73 +4.73 GT Goodyear 25.19 +.27 GPRO GoPro 5.70 +.02 GOV GovPrpIT 13.89 +.07 GRA vjGrace 71.67 +1.44 GPT Gr mPrTr rs 27.52 +.01 GTE GranTrra g 3.38 +.12 GPK GraphPkg 13.87 +.07 GXP GtPlainEn 31.96 -.18 GEF Greif A 59.88 +.05 GRIF Griffin 37.95 +.11 GRPN Groupon 4.88 +.04 GSH GuangRy 29.84 +.07 GPOR GulfportE 10.50 +1.45 HEES H&E Eqp 37.22 +.81 HCA HCA Hldg 100.12 +2.72 HCP HCP Inc 23.88 +.36 HPQ HP Inc 22.58 +.62 HRG HRG Grp 11.36 +.16 HSBC HSBC 49.54 +.91 HAIN HainCels lf 28.01 +.56 HK HalconRs n 5.07 +.38 HAL Hallibrt n 52.70 +.83 HBI Hanesbds s 16.56 -.19 THG HanoverIns117.51 +.58 HOG HarleyD 40.10 -.21 HLIT Harmonic 3.65 +.10 HRS HarrisCorp 155.39 +1.45 HSC Harsco 22.40 +.40 HIG HartfdFn 52.67 +.11 HE HawaiiEl 33.87 -.35 HCSG HlthCSvc 37.52 -.82 HTBX HeatBio rs 1.29 +.01 HL HeclaM 3.95 -.02 HMNY HeliMAn h .79 -.67 HLX HelixEn 8.08 +.31 HP HelmPayne 68.12 -.36 HEB Hemisphrx rs .31 -.00 HSIC HSchein s 71.58 +.50 HSY Hershey 92. 61 +.46 HTZ HertzGl 17.13 -.88 HES Hess 62.35 +1.44 HPE HP Ent n 17.60 +.21 HCLP Hi-Crush 13.40 +.10 HPR HighPtRs 6.55 -.50 HTH HilltopH 22.59 +.04 HLT Hilton 82.85 +.42 HIMX HimaxTch 7.02 -.18 HFC HollyFront 67.97 +.87 HOLX Hologic 36.91 -.03 HD HomeDp 186.36 +1.32 HMC Honda 32.61 -.53 HON HonwllIntl 145.69 +1.46 HOPE HopeBcp 18.21 +.10 HZNP HorizPhm 13.81 -.82 HRL Hormel s 36.09 +.58 HDP Hortonwks 18.06 -.88 HPT HospPT 27.35 +1.14 HST HostHotls 20.61 +.58 HOV HovnanE 1.91 -.14 HNP HuanPwr 26.27 +.02 HUBB Hubbell 104.72 +.87 HUM Humana 273.25 -5.56 HBAN HuntBncsh 15.09 +.23 HII HuntgtnIng 221.54 -.27 HUN Huntsmn 30.98 +1.36IAC IAC Inter 138.76 +.87 IAG IAMGld g 6.13 -.02 IDXX IdexxLab s 206.62 +1.66 ING ING 16.03 -.44 IQ IQIYI n 18.62 +1.90 DVY iShSelDiv 96.09 +.43 IBB iShNsdBio s103.79+1.38 HDV iShCorHiDv 83.81 +.51 PFF iShUSPfd 36.97 ... ICHR IchorHld n 26.25 +2.32 IDA Idacorp 91.27 +.20 IDRA IderaPhm 1.72 +.12 ITW ITW 146.47 +1.98 IMGN ImunoGn 10.09 +.18 PI Impinj n 18.09 +.69 INCY Incyte 64.35 +1.48 IBCP IndBkMI 24.65 +.15 INFN Infinera 11.76 -.04 IR IngerRd 88.56 +.48 INGR Ingredion 111.12 +.11 INOV Inovalon n 9.03 -2.13 INPX Inpixon rs .36 +.02 INTC Intel 54.34 +.71 I Intelsat 13.12 +.74 ICPT InterceptP 72.00 +1.85 ICE Intcn tlExc s 71.87 +1.80 IBM IBM 142.61 +1.18 IGT IntlGmeT n 28.02 ... IP IntPap 52.19 +.48 IPG Interpublic 23.72 +.24 INTX Intersectns 2.19 +.06 IPI IntPotash 3.96 -.09 ISRG IntSurg s 462.27 -.33 IVZ Invesco 27.98 -.16 IVR InvMtgCap 16.02 -.02 INVH InvitHm n 23.73 +.23 IONS IonisPhm 42.80 +2.28 J-K-LJPM JPMorgCh 113.41 +2.42 JEC JacobsEng 62.86 +.76 JAGX JaguarHlth .17 -.00 JAKK JkksPac 2.50 +.10 JHG JanusHn n 32.88 +1.26 JELD JeldWen n 28.61 -.89 JBLU JetBlue 18.71 -.54 JNJ JohnJn 123.51 +.90 JCI JohnContl n 36.27 -.02 JNPR JnprNtwk 26.17 +.24 KBH KB Home 26.15 -1.40 KBR KBR Inc 16.97 +.12 KKR KKR 22.88 +.21 KLAC KLA Tnc 109.17 +2.27 KSU KC Southn 109.51 +1.61 FRAC KeanGrp n 15.60 -.12 K Kellogg 60.33 + .03 KEM Kemet 20.67 +1.19 KERX KeryxBio 5.14 +.28 KEY Keycorp 20.06 +.27 KEYS Keysight 53.15 +.42 KMB KimbClk 103.06 +1.21 KIM Kimco 14.47 +.02 KMI KindMorg 16.45 +.38 KGC Kinross g 3.67 -.45 KNX KnSwftT rs 40.01 +.53 KSS Kohls 61.39 +.38 KOS KosmosEn 7.04 -.05 KHC KraftHnz n 58.48 -.28 KTOS KratosDef 10.77 +.11 KR Kroger s 24.36 +.27 KRO KronosWw 22.56 -1.62 KLIC Kulicke 23.29 +.12 LB L Brands 34.12 +.18 LLL L-3 T ch 193.75 +1.39 LTC LTC Prp 38.13 +.66 LQ LaQuinta 20.25 +.63 LRCX LamResrch199.72 +4.86 LW LambWst n 67.73 +1.07 LSTR Landstar 109.40 +.75 LPI LaredoPet 9.96 -.05 LVS LVSands 77.89 +1.25 LHO LaSalleH 30.75 +.31 LEG LeggPlat 41.60 -.03 LC LendingClb 3.40 +.58 LEN LennarA 53.61 -.82 LUK LeucNatl 24.64 +.20 LXP LexRltyTr 8.30 -.13 USA LbtyASE 6.27 +.05 LBRDKLibBrdbdC 71.12 -1.11 LBTYA LibtyGlobA 30.34 -.81 LBTYKLibt yGlobC 29.52 -1.89 LPT LibtProp 43.49 +.34 LTRPALibTripA A 12.05 +2.80 LECO LincElec 86.31 +.24 LNC LincNat 67.59 -.81 LPCN Lipocine 1.14 -.64 LYV LiveNatn 42.87 -.17 LMT LockhdM 326.12 +1.93 LPX LaPac 26.93 -.63 LOW Lowes 84.42 +.17 LYB LyonBas A109.90+5.36 M-N-0MTB M&T Bk 184.11 +3.05 MBI MBIA 8.67 +.11 MDC MDC 30.93 -1.31 MDU MDU Res 28.18 -.55 MFA MFA Fncl 7.59 +.04 MTG MGIC Inv 10.47 -.18 MGM MGM Rsts 32.90 +.84 MVC MVC Cap 10.05 +.02 MIC Macquarie 38.80 +.26 M Macys 30.14 +.36 MGA Magna g s 60.85 +.27 MNK Mallinckdt 13.72 +1.39 MNKD MannKd rs 1.79 +.06 MFC Manulife g 19.22 +.35 MRO MarathnO 21.26 +.82 MPC MarathPt s 77.11 +1.80 MAR MAR 137.90 -1.41 MMLP MartinMid 14.50 +.10 MRVL MarvellTch 21.29 +.21 MAS Masco 37.63 -.55 MA MasterCrd 190.63 +.10 MTDR MatadorRs 34.19 +.60 MTCH Match n 36.85 +.53 MAT Mattel 14.49 +.08 MXIM MaximIntg 57.33 +.88 MXL MaxLinear 18.84 -4.99 MNI McClatch rs 9.70 -.02 MKC McCorm 105.36 +.97 MDR McDrmInt 6.64 -.18 MCD McDnlds 164.24 -.53 MCK McKesson 144.81 +.80 MUX McEwenM 2.17 +.04 MPW MedProp 13.22 +.06 MCC MedleyCap 3.69 -.66 MDT Medtrnic 84.06 +.86 MRK Merck 57.95 +1.19 MCY MercGn 45.50 +.36 MDP Meredith 51.25 ... MTOR Meritor 20.96 +.17 MET MetLife 46.59 +.04 KORS MKors 62.38 +.99 MFGP MicrFoc n 17.26 +.19 MCHP Microchp 91.86 +1.21 MU MicronT 51.01 +2.44 MSFT Microsoft 96.94 +1.13 MVIS Microvisn 1.51 +.15 MIDD Middleby 108.56-23.08 MSEX MdsxWatr 41.08 -.28 HIE MHowHiInc 11.99 +.06 MDXG MiMedx 7.41 -.60 MB Mindbody n36.05 -7.70 MUFG MitsuUFJ 6.56 +.03 T AP MolsCoorB 61.07 +.68 MDLZ Mondelez 38.77 +.19 MON Monsanto 124.69 -.24 MNST MonstrBv s49.11 -3.97 MOG/AMoog A 85.16 +.86 MS MorgStan 54.14 +.76 MOS Mosaic 25.80 -.30 MSI MotrlaSolu 105.78 -2.06 MUR MurphO 30.29 +.60 MYL Mylan NV 36.72 +1.35 NCR NCR Corp 29.89 +.44 NRG NRG Egy 34.23 +.33 NYLD NRG Yld C 17.50 -.15 NVT nVent El n 24.48 -.15 NXPI NXP Semi 98.64 -.15 NBR Nabors 8.03 +.04 NFG NatFuGas 50.41 -.66 NGG NatGrid 57.47 +.48 NHI NtHlthInv 70.80 +.47 NOV NOilVarco 40.37 +1.25 NPK NatPresto 97.25 +.35 NAVI Navient 13.33 +.34 NKTR NektarTh 77.83 -.27 NEOG Neogen s 71.44 -.39 NVCN Neovasc g .05 -.00 NTAP NetApp 71.17 +1.54 NFLX Netflix s 330.30 +3.41 NSU Nevsun g 3.59 +.15 NGD NwGold g 2.46 -.01 NJR NJ Rscs s 42.90 -.10 NEWM NewMedia 16.91 -.16 EDU NewOriEd 91.99 -.26NEWR NewRelic 87.98+10.86NYCB NY CmtyB 11.69 +.14 NYMT NYMtgTr 6.12 -.06 NWL NewellRub 26.96 -.35 NFX NewfldExp 28.19 +.32 NEM NewmtM 39.96 -.02 NEE NextEraEn 158.29 -1.62 NI NiSource s 24.65 -.45 NLSN Nielsen plc 30.21 +.33 NKE NikeB s 67.95 -.51 NE NobleCorp 5.19 +.29 NBL NobleEngy 34.90 +1.46 NOK NokiaCp 6.35 +.08 NAT NordicAm 2.09 +.02 JWN Nordstrm 49.27 +.87 NSC NorflkSo 150.93 +4.84 NOG NthnO&G 2.19 +.18 NOC NorthropG 327.59 -1.68 NWBI NwstBcsh 16.76 +.11 NW N NwstNG 60.45 -.95 NCLH NorwCruis 51.16 +.51 NG NovaGld g 4.80 -.09 NVS Novartis 77.09 -.05 NVAX Novavax 1.71 +.09 NVO NovoNord 48.04 -.32 NUS NuSkin 76.45 +1.47 NUAN NuanceCm 15.28 +.10 NUE Nucor 62.71 +.09 NTNX Nutanix n 58.50 +1.35 NTR Nutrien n 48.69 +1.04 NAD NuvDivA 13.21 +.02 NUW Nv AMT-Fr 15.74 -.08 JPC NvPfdInco 9.85 -.03 BXMX NuvEqtP 14.09 +.03 NVDA Nvidia 255.78 +5.38 NXTM NxStageMd 25.84 -.59 OGE OGE Engy 33.60 -.22 OCSL OaktrSpL 4.71 +.05 OCSI OaktStInco 8.31 -.11 OAS OasisPet 11.47 -.07 OXY OcciPet 82.40 +4.20 OCFC OceanFst 27.35 ... OCLR Oclaro 8.52 -.08 ODP OfficeDpt 2.16 -.21 OKTA Okta n 49.28 +1.53 ONB OldNBcp 17.75 +.10 ORI OldRepub 20.55 +.10 OLN Olin 33.34 +1.29 OHI OmegaHlt 28.36 +.56 ON OnSmcnd 23.26 +.34 OHGI OneHorz rs .88 +.27 OKE ONEOK 64.71 +.77 OPK OpkoHlth 4.16 +.94 ORCL Oracle 46.58 +.64 ORBK Orbotch 60.70 +.81 ONVO Organovo 1.21 +.05 OFIX Orthofix 53.25 -.91 OSK OshkoshCp 73.30 -.18 OTTR OtterTail 43.40 -.50 OSTK Overstk 35.65 -2.50 OMI OwensMin 15.08 +.05 OC OwensCorn 66.37 +.16 P-Q-RPBF PBF Engy 41.26 +1.61 PDCE PDC Engy 59.99 +.16 PCG PG&E Cp 42.59 -.18 PGTI PGT Inc 18.60 +.15 PNC PNC 150.29 +2.76 PNM PNM Res 38.20 -.20 PKX POSCO 82.65 -.97 PPG PPG s 107.05 +.82 PPL PPL Corp 27.89 +.44 PCAR Paccar 64.05 -.20 PANW PaloAltNet 206.61 +4.81 P Pandora 7.50 +.33 PZZA PapaJohns 56.55 -2.18 TEUM Paretem rs 2.49 -.48 PK ParkHot n 30.25 +.45 PKD ParkDrl .62 +.01 PH ParkerHan 174.54 +4.19 PE Parsl eyEn 32.49 -.02 PDCO Patterson 22.23 +.14 PTEN PattUTI 22.25 -.20 PAYX Paychex 62.21 +.62 PYPL PayPal n 77.01 +1.29 PBA Pembina g 34.24 +.05 PGH PengthE g .83 +.01 PENN PnnNtGm 31.70 -.07 PNNT PennantPk 6.86 +.10 JCP Penney 2.88 +.11 PAG Penske 46.45 -.43 PNR Pentair 44.55 +.11 PBCT PeopUtdF 18.64 +.17 PEP PepsiCo 96.16 -.63 PKI PerkElm 73.93 +.38 PRGO Perrigo 73.45 -1.05 PFE Pfizer 35.17 +.19 PM PhilipMor 81.99 + 1.18 PHG PhilipsNV 41.88 -.12 PSX Phillips66 117.50 +1.25 PFN PimIncStr2 10.67 +.04 PNW PinWst 77.41 -.89 PXD PioNtrl 201.52 +3.87 PBI PitnyBw 8.88 +.02 PAA PlainsAAP 24.31 -.23 PAGP PlainsGP rs 24.86 -.39 PLNT PlanetFit n 38.69 -1.96 PAH PlatfmSpc 10.57 +.07 PLUG PlugPowr h 2.00 +.16 PII Polaris 107.14 -.17 POL PolyOne 42.03 -.41 PTLA PortolaPh 42.28 -.08 PX Praxair 155.51 +1.51 PDS PrecDrill 3.61 +.07 TROW Price TR 116.66 +2.49 PFG PrinFncl 57.72 +.29 PRA ProAssur 41.00 +.60 PLD ProLogis 65.22 +.03 PUMP ProPetr n 19.53 +.94 PG ProctGam 72.37 +.93 PSEC ProspctCap 6.37 -.08 PRU Prudentl 100.13 +.03 PEG PSEG 50.57 -.51 PSA PubStrg 211.54 +1.51 PHM PulteGrp 30.76 -.41 PSTG PureStrg n 23.13 +.80 PMM PMMI 7.01 -.05 QEP QEP Res 12.74 +.55 QCOM Qualcom 53.17 +.31 DGX QstDiag 100.64 +.77 QRTEAQuratQVC A24.55 +.44 RES RPC 18.95 +.1 8 RSPP RSP Perm 50.31 +.05 RL RLauren 109.85 +3.27 RRC RangeRs 14.79 +.43 RAVN RavenInds 40.40 +.55 RJF RJamesFn 92.43 +1.18 RYN Rayonier 37.80 +.15 RTN Raytheon 212.23 +1.83 RGSE RealGSol rs 1.31 +.31 RLGY Realogy 24.58 -1.35 O RltyInco 52.87 +.41 RWT RedwdTr 16.28 -.12 REGN Regenrn 284.60 -1.26 RF RegionsFn 19.22 +.25 RS RelStlAl 91.04 -.70 BAX Baxter s 69.32 -.13 BTE BaytexE g 4.73 +.21 BECN BeacnRfg 44.45 -5.41 BZH BeazerHm 15.47 -.40 BDX BectDck 223.39 +2.04 BBBY BedBath 16.72 -.12 BLCM BellicumP 7.93 +1.07 BMS Bemis 42.74 +.36 BRK/B BerkH B 199.87 +3.63 BERY BerryPlas 48.51 -.08 BBY BestBuy 76.22 +.59 BIG BigLots 40.42 +.17 BCRX Biocryst 5.33 +.30 BIIB Biogen 274.03 +4.30BPMX BioPhrmX .20 -.00 BKH BlkHillsCp 57.58 -.73 BKI BlKnight n 49.60 -.85 BB BlackBerry 11.58 +.46 BME BlkHlthSci 35.20 +.27 MUA BlkMuniast 13.17 .06 BX Blackstone 31.95 +.31 BLNK BlinkCh n 4.93 -1.31 HRB BlockHR 27.39 -.43 APRN BlueAprn n 2.67 -.17 BWP BdwlkPpl 9.70 +.54 BA Boeing 344.50 +6.13BKNG BookingHl 2183.59+21.99BWA BorgWarn 49.93 +.30 SAM BostBeer 230.35 -.80 BSX BostonSci 29.83 ... BOX Box Inc n 27.13 +.66 BYD BoydGm 33.61 -.35 BGG BrigStrat 18.68 +.10 BHF BrghtFn n 49.01 -1.25 EAT Brinker 46.09 -.37 BMY BrMySq 51.09 +.56 BTI BritATob s 52.74 + 1.34 BRX BrixmorP 14.70 +.12 AVGO BroadcInc 238.05 -.80 BKD Brookdale 7.74 +.06 BIP BrkfInfra s 38.95 +.05 BC Brunswick 60.29 +.29 BPL Buckeye 40.69 +.89 BLDR BldrFstSrc 19.75 +.03 CJ C&J Eng n 31.38 +.74 CA CA Inc 34.40 -.16 CBL CBL Asc 4.44 +.09 CBRE CBRE Grp 46.71 +.23 CF CF Inds s 38.75 +.96 CMS CMS Eng 44.73 -.26 CNHI CNH Indl 12.45 +.01 CNX CNX Resc 15.55 +.26 CSX CSX 62.25 +1.68 CVRR CVR Rfng 18.95 +.10 CVS CVS Health 61.21 +.50 CYS CYS Invest 7.32 +.07 COG CabotO&G 23.10 -.24 CSTE CaesarStne13.10 -5.35 CZR CaesarsEnt 11.95 +.15 CALM Cal-Maine 47.85 -.05 CHY CalaCvHi 12.24 +.06 CAMP CalAmp 21.01 -.10 CRC CalifRes rs 31.41 -1.33 CWT CalifWtr 39.15 ... CPE CallonPet 14.26 +.08 CLMT CalumetSp 7.20 -.40 CPT CamdenPT 87.15 +.38 CPB CampSp 41.36 +.06 CWH CampWrl n 22.57 -.45 CM CIBC g 88.74 +.90 CNI CdnNR gs 79.35 +.53 CNQ CdnNRs gs 35.65 +1.38 COF CapOne 92.11 +1.93 CSU CapSenL 10.98 +.09 CMO CapsteadM 8.86 +.02 CPST CpstnTur rs 1.37 -.02 CAH CardnlHlth 52.76 +.26 CTRE CareTrust 15.16 +1.15 KMX CarMax 64.11 +.96 CCL Carnival 63.95 +.80 CRS CarpTech 56.71 +.31 CRZO Carrizo 24.49 +.67 CARS Cars.cm 25.13 -2.61 CVNA Carvana A n24.76 -.21 CAT Caterpillar 152.61 +2.68 FUN CedarF 65.77 +.15 CELG Celgene 82.80 -.33 CLDX CelldexTh .77 +.0 2 CVE CenovusE 10.96 +.23 CDEV CntRsDvA 20.44 +.95 CNP CenterPnt 26.27 -.28 CENX CentAl 15.36 -.03 CTL CntryLink 18.04 -.09 CERN Cerner 59.35 +.59 CERS CerusCp 6.29 +.82 CHFC ChemFinl 56.29 +.33 CC Chemours n50.67 +.09 LNG CheniereEn 62.40 -.20 CHK ChesEng 3.26 +.13 CVX Chevron 128.72 +2.15 CBI ChicB&I 16.12 -.72 CHS Chicos 9.67 +.07 ZNH ChinaSoAir 52.69 -.81 CMG Chipotle 424.69 +.27 CB ChubbLtd 134.69 +1.85 CHD Ch urchDwt s47.75 +.02 CIEN CienaCorp 26.88 +.14 CI Cigna 169.58 -1.12 XEC Cimarex 97.73 -2.33 CINF CinnFin 71.21 +1.03 CNK Cinemark 36.78 -2.03 CRUS Cirrus 39.00 +.09 CSCO Cisco 46.04 +.33 C Citigroup 71.95 +.95 CFG CitizFincl 42.17 +.85 CTXS CitrixSy s 107.78 +.49 CLNE CleanEngy 1.91 +.04 CLF ClevCliffs 8.08 +.29 CLX Clorox 120.33 +1.62 CLDR Cloudera n 15.87 -.03 CLVS ClovisOnc 46.39 +3.78 KO CocaCola 41.78 -.03 CDE Coeur 7.91 -.28CTSH CognizTch 75.03 -.52 RQI CohStQIR 11.65 +.05 PSF CohStSelPf 25.81 -.01 CL ColgPalm 61.91 -.37 CLNS ColNrthS n 6.35 +.11CMCSAComcast s 30.73 +.14CMA Comerica 97.32 +1.55 COMM CommScpe 29.58 +.10 CYH CmtyHlt 4.43 -.09 CTG CmpTask 6.31 -.62 CMTL Comtech 30.61 +.13 CAG ConAgra 37.67 +.27 CNDT Conduent n 18.78 -.52 CTWS ConnWtrSv 68.06 -.02 COP ConocoPhil 68.70 +.96 CNSL ConsolCom 11.47 -.11 ED ConEd 75.43 -.80 STZ ConstellA 221.97 +1.25 CLR ContlRescs 68.06 +1.84 CTB CooperTire 24.75 +.75 CORT Corcept 17.03 -.33 A-B-CADT ADT Inc n 7.82 ... AES AES Corp 12.07 +.34 AFL AFLAC s 44.75 -.07 AGNC AGNC Inv 18.80 ... AKS AK Steel 4.38 -.06 AMC AMC Ent 16.05 -.75 T AT&T Inc 31.40 -.30 AVHI AV Homes 17.85 -.15 ABT AbbottLab 59.40 +.69 ABBV AbbVie 101.18 +1.78 ANF AberFitc 26.30 +.31 FAX AbdAsPac 4.49 +.02 AXAS Abraxas 2.73 -.14 AXDX AccelrDiag 22.45 +.05 ARAY Accuray 4.65 +.15 ATNM ActiniumP .36 +.01 A TVI ActivsBliz 71.31 +1.70 A DN T Adient n 55.64 -.98 ADBE AdobeSy 239.74 +5.18 AEIS AdvEnId 64.77 +.45 AMD AMD 11.95 +.34 ACM Aecom 34.29 -1.11 AEG Aegon 7.15 +.11 AVAV AeroViron 61.27 +.30 AET Aetna 170.57 -.26 GNMX AeviGeno 1.54 ... AGEN Agenus 3.41 +.25 A Agilent 68.13 +.76 AYR Aircastle 21.64 +.06 AKAM AkamaiT 77.30 +3.62 AKER AkersBios .48 -.01 AKRX Akorn Inc 12.81 +.16 A GI AlamosGld 5.22 -.03 A LK AlaskaAir 60.39 -1.24 A LSK AlaskCom 1.53 +. 05 ALB Albemarle 101.75 +1.03 AA Alcoa Cp 53.49 -.27 ALXN Alexion lf 116.77 +1.82 ATI AllegTch 28.23 -.19 ALGT AllegiantT 159.10 -3.30 AGN Allergan 146.28 +2.48 ALE Allete 76.57 -.39 ARLP AllnceRes 17.95 -.05 AB AlliBern 26.55 -.35 LNT AlliantEg s 41.26 -.46 ALSN AllisonTrn 41.96 -.24 MDRX AllscriptH 12.47 +.22 ALL Allstate 96.41 +.70 ALLY AllyFincl 27.07 +.50 A LNY AlnylamP 97.09 +.95GOOG Alphabet C1082.76+28.85 GOOGLAlphabet A 1088.95+30.36AOD AlpTotDiv 9.03 ... AABA Altaba 75.93 -.11 ATUS Altice n 16.79 +.36 MO Altria 55.92 +.65AMZN Amazon 1608.00+15.61AMBA Ambarella 52.09 +1.53 AMDA Amedica rs 2.41 -.72 AEE Ameren 56.22 -.69 ATAX AFMulti 6.40 ... AMX AMovilL 17.19 -.17 AAL AmAirlines 41.50 -1.50 AXL AmAxle 14.92 -.08 AEO AEagleOut 20.30 +.42 AEP AEP 66.27 -.36 AXP AmExp 100.50 +.76 AIG AmIntlGrp 52.82 -.26 AWR AmStsWtr 54.82 +.40 AWK AmWtrWks 83.23 +.22 APU Amerigas 41.18 -.08 AMP Ameriprise 134.24 -.07 ABC AmeriBrgn 84.72 +.03 AME Ametek 74.80 +1.35 AMGN Amgen 169.64 +1.15 FOLD AmicusTh 13.90 +.32 APH Amphenol 86.31 +.57 APC Anadarko 67.44 +.40 ADI AnalogDev 92.62 +1.20 ANDV Andeavor 140.28 +2.73 AU AnglogldA 8.90 +.09 BUD ABInBev 97.93 -.31 NLY Annaly 10.17 -.03 A R AnteroRes 18.97 +.44 A NTM Anthem 221.77 -2.33 A NH Anworth 4.76 ... APA Apache 41.25 +1.13 AIV AptInv 41.22 +.23 AINV ApolloInv 5.43 +.01 AAPL Apple Inc 187.36 +1.31 AMAT ApldMatl 54.13 +.68 AAOI ApldOptoel 32.26 -2.87 APTV Aptiv 94.39 +.75 WTR AquaAm 34.18 -.45 ARLZ AralezPh .41 -.09 ARMK Aramark 37.47 -1.78 ARCB ArcBest 36.55 +1.15 MT ArcelorM rs 34.94 +.34 ADM ArchDan 43.70 -.25 AROC Archrock 11.40 +.65 A RNC Arconic 18.02 +.22 A RCC AresCap 16.43 -.03 A RES AresMgmt 22.1 5 +.25 ANET AristaNetw 259.42 +.13 ARRY ArrayBio 13.69 +.07 ARW ArrowEl 75.62 +.54 ARWR ArrowPhm 9.00 +1.25 ASNA AscenaRtl 2.31 +.17 ASH Ashland 74.17 +.89 AZN AstraZen s 36.16 +.50 HOME AtHomGr n 36.62 +.18 TEAM Atlassian n 64.29 +1.11 ATO ATMOS 87.68 -.07 ADP AutoData 127.04 +1.27 AVY AveryD 106.21 +.71 CAR AvisBudg 41.87 -1.57 A VA Avista 52.21 +.25 A VP Avon 1.93 -.13 A XGN AxoGen 42.10 -1.25 AAXN AxonEntpr 54.62 +9.97 BGS B&G Foods 26.20 +.20 BTG B2gold g 2.85 ... BBT BB&T Cp 54.92 +.70 BCE BCE g 41.41 +.05 BGCP BGC Ptrs 12.34 +.05 BBL BHPBil plc 44.45 +1.35 BP BP PLC 46.78 +1.45 BPT BP Pru 24.95 +.60 BW B&W Ent n 2.69 +.09 BIDU Baidu 261.29 -1.80 BHGE BakHuGE n 36.37 +.34 BCPC Balchem 94.64 -.39 BLL BallCorp s 38.59 +.52 BLDP BallardPw 3.06 +.05 BAC BkofAm 30.72 +.79 BMO BkMont g 77.83 +.96 BK BkNYMel 56.86 +.78 BNS BkNo va g 62.18 +.72 BKS BarnesNob 5.15 ... ABX BarrickG 13.32 +.04 XYZ BasicEnS .45 ...Tkr 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: 2,697.79 Change: 25.87 (1.0%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,960 7,160 7,360 Nasdaq compositeClose: 7,339.90 Change: 73.00 (1.0%) 10 DAYSAdvanced 1793 Declined 1070 New Highs 151 New Lows 56 Vol. (in mil.) 3,856 Pvs. Volume 3,676 2,226 2,029 1777 1079 175 66 NYSE NASDDOW 24586.48 24323.87 24542.54 +182.33 +0.75% s s t -0.71% DOW Trans. 10539.07 10421.74 10507.88 +62.67 +0.60% s s t -0.98% DOW Util. 684.61 676.25 678.62 -5.15 -0.75% t t s -6.19% NYSE Comp. 12652.11 12555.18 12632.53 +112.29 +0.90% s s t -1.38% NASDAQ 7344.80 7259.05 7339 .90 +73.00 +1.00% s s s +6.32% S&P 500 2701.27 2674.14 2697.79 +25.87 +0.97% s s s +0.90% S&P 400 1928.68 1912.61 1923.89 +9.98 +0.52% s s s +1.23% Russell 2000 1598.76 1584.17 1596.05 +9.66 +0.61% s s s +3.94% Toronto TSX 15910.81 15828.16 15910.81 +68.10 +0.43% s s s -1.84%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 3.0 percent on Wednesday. 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 1.85 1.83 +0.02 .89 6-month T-bill 2.04 2.03 +0.01 1.02 52-wk T-bill 2.24 2.23 +0.01 1.12 2-year T-note 2.53 2.53 ... 1.35 5-year T-note 2.84 2.81 +0.03 1.93 7-year T-note 2.96 2.92 +0.04 2.21 10-year T-note 3.00 2.98 +0.02 2.41 30-year T-bond 3.16 3.13 +0.03 3.03 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.98 1.97 +0.01 1.62 Barclays USAggregate 3.33 3.31 +0.02 2.60 Barclays US Corp 3.99 3.97 +0.02 3.31 Barclays US High Yield 6.30 6.29 +0.01 5.67 Moodys AAA Corp Idx 4.02 4.01 +0.01 3.92 10-Yr. TIPS .82 0.79 +0.03 .54Commodities U.S. crude oil prices rose 3 percent, and natural gas prices were mostly unchanged. Gold was flat and silver prices rose slightly.Crude Oil (bbl) 71.14 69.06 +3.01 +17.7 Ethanol (gal) 1.47 1.47 -0.47 +10.4 Heating Oil (gal) 2.22 2.16 +2.79 +6.9 Natural Gas (mm btu) 2.74 2.73 +0.18 -7.3 Unleaded Gas (gal) 2.17 2.11 +2.65 +20.5 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1311.30 1312.00 -0.05 +0.4 Silver (oz) 16.46 16.39 +0.43 -3.5 Platinum (oz) 916.60 912.10 +0.49 -1.9 Copper (lb) 3.04 3.04 -0.03 -7.3 Palladium (oz) 972.80 965.60 +0.75 -9.4 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.06 1.06 -0.59 -14.1 Coffee (lb) 1.19 1.20 -0.71 -5.9 Corn (bu) 3.95 3.96 -0.19 +12.5 Cotton (lb) 0.86 0.85 +0.56 +9.2 Lumber (1,000 bd ft) 596.90 602.00 -0.85 +33.2 Orange Juice (lb) 1.68 1.63 +3.23 +23.4 Soybeans (bu) 10.07 10.11 -0.40 +5.8 Wheat ( bu ) 5.15 5.18 -0.63 +20.5 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3555 +.0018 +.13% 1.2927 Canadian Dollar 1.2842 -.0113 -.88% 1.3721 USD per Euro 1.1861 +.0003 +.03% 1.0869 Japanese Yen 109.72 +.70 +.64% 114.28 Mexican Peso 19.5733 -.0000 -.00% 19.1958 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5882 +.0016 +.57% 3.6080 Norwegian Krone 8.0665 +.0012 +.97% 8.6918 South African Rand 12.5510 +.0002 +.25% 13.6490 Swedish Kro na 8.6975 +.0017 +1.48% 8.9002 Swiss Franc 1.0050 -.0029 -.29% 1.0088 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3397 -.0026 -.19% 1.3626 Chinese Yuan 6.3672 -.0061 -.10% 6.9055 Hong Kong Dollar 7.8499 +.0003 +.00% 7.7840 Indian Rupee 67.317 +.158 +.23% 64.687 Singapore Dollar 1.3454 +.0050 +.37% 1.4122 South Korean Won 1079.51 +1.40 +.13% 1137.20 Taiwan Dollar 29.95 +.16 +.53% 30.25 ASIA/PACIFICForeign Exchange The dollar fell against the euro and British pound but rose against the Japanese yen. The dollar fell against the Canadian dollar and was unchanged against the Mexican peso.LAST6 MO AGO 1 YR AGO RGEN Replgn 40.30 -.22 RSO ResCap rs 10.02 +.18 QSR RestBrnds 55.70 +.22 ROIC RetailOpp 17.22 +.11 RAD RiteAid 1.63 ... ROK RockwlAut 177.20 +2.11 COL RockColl 133.93 +.63 ROG Rogers 114.85 +.49 ROKU Roku n 36.08 +2.96 ROP Roper 275.07 +3.37 ROST RossStrs s 81.85 +1.01 RDC Rowan 15.83 +1.24 RY RoyalBk g 77.33 +.98 RCL RylCarb 105.17 +1.10 RDS/B RoyDShllB 74.69 +1.68 RDS/A RoyDShllA 71.71 +1.68 R Ryder 68.32 +.16 S-T-USTBA S&T Bcp 44.28 +.38 SCG SCANA 35.13 -.11 SLG SLGreen 100.91 +.64 SLM SLM Cp 11.53 +.01 SM SM Energy 24.72 +.47 SRCI SRC Eng 11.89 +.01 SBR SabnR 46.70 +.10 SBRA SabraHltc 19.70 +.22 SABR SabreCorp 22.97 +.30 SAIA Saia Inc 74.50 +.90 JOE StJoe 17.95 -.10 CRM Salesforce 129.73 +.98 SBH SallyBty 15.23 +.26 SJT SJuanB 6.92 -.01 SN SanchezEn 3.25 +.19 SGMO SangTher 15.30 +.65 SNY Sanofi 37.63 +.83 SC SantCUSA 19.32 +.16 SLB Schlmbrg 70.88 +1.34 SCHW Schwab 58.73 +1.43 STNG ScorpioTk 2.93 +.16 SDRL SeadrillLtd .28 +.00 STX SeagateT 57.23 +.74 SHLD SearsHldgs 3.20 +.44 SSW Seaspan 8.84 +.06 SEAS SeaWorld 16.74 -.25 EYES SecndSight 2.04 +.23 SRE SempraEn 105.14 -1.30 SNH SenHous 16.21 +.15 NOW ServcNow 180.04 +4.01 SHW Sherwin 380.81 +2.87 SFL ShipFin 14.75 +.30 SPG SimonProp159.94 +1.19 SINA Sina 89.84-10.14 SBGI Sinclai r 29.85 +2.55 SIRI SiriusXM 6.77 +.16 SKX Skechers s 29.26 -.53 SWKS SkywksSol 95.55 -1.07 SJM Smucker 113.79 +.94 SNAP SnapInc A n11.01 +.04 SNA SnapOn 148.04 +.14 SODA SodaStrm 91.41 -.48 SOGO Sogou n 9.26 +.49 SLRC SolarCap 21.37 +.10 SON SonocoP 52.74 +.45 SNE SonyCp 47.31 -.08 SRNE SorrentoTh 7.55 +.60 SOR SourcC 40.20 +.38 SJI SoJerInd s 31.79 +.12 SO SouthnCo 43.79 -.36 LUV SwstAirl 51.56 -.77 SWN SwstnEngy 4.29 +.13 SRC SpiritRltC 8.48 +.04 SPLK Splunk 114.84 +1.70 SPOT Spotify n 150.07 -.57 S Sprint 5.18 +.03 SQ Square n 54.26 +.94 STAG STAG Indl 26.18 +.29 SWK StanBlkDk 141.92 +1.07 SGU StarGas 9.75 -.02 SBUX Starbucks s 57.04 -.33 STT StateStr 101.11 +1.81 STLD StlDynam 46.92 +.42 SMRT SteinMart s 2.57 +.02 SYK Stryker 167.39 +.77 SPH SubPpne 22.41 -.03 SUM SumtMtls n 29.50 -.36 SUI SunCmts 94.07 -.06 SNHY SunHyd rl 45.96 -3.04 SU Suncor g 38.94 +.51 SPWR SunPower 9.01 +.54 RUN Sunrun n 9.83 +.40 SHO SunstnHtl 16.61 +.23 STI SunTrst 68.55 +1.30 SPN SupEnrgy 11.23 +.08 SGC SupUnifm s 24.97 -.12 SYMC Symantec 28.75 +.15 SYF Synchrony 33.73 +.65 SYNH SyneosH h 38.50 -.35 SGYP SynrgyPh 1.67 +.14 SNV SynovusFn 53.98 +.61 SYY Sysco 63.50 +.76 TMUS T-MobileUS 56.32 +.74 TAL TAL Educ s 40.00 +.65 TCP TC PpLn 25.82 +.26 AMTD TD Ame ritr 61.41 +.79 TEL TE Connect 93.46 +.54 TJX TJX 83.89 +1.31 TOPS TOP Shi rs 1.72 +.10 TPGE TPG Pace n10.30 +.04 TAHO TahoeRes 4.87 -.05 TTWO TakeTwo 115.99 +4.69 TPR Tapestry 45.40 -.14 TRGP TargaRes 47.59 +.19 TGT Target 69.93 +.51 TCO Taubmn 56.16 +.03TECD TechData h 80.82 +1.35 FTI Technip 33.51 +.81 TECK TeckRes g 26.55 +1.06 TGNA Tegna 10.54 ... TDOC Teladoc n 46.65 +1.35 TEN Tenneco 46.13 +.24 TDC Teradat a 39.48 +.23 TER Teradyn 36.67 +.58 TEX Terex 40.99 +1.13 TNH TerraNitro 83.96 ... TSLA Tesla Inc 306.85 +4.88 TXN TexInst 107.54 +2.08 TXRH TexRdhse 62.63 -1.21 TGH Textainer 16.05 -1.15 TXT Textron 65.17 +.27 TXMD TherapMD 6.05 -.13 TMO ThermoFis 208.69 +.62 DDD 3D Sys 12.02 +.99 MMM 3M Co 203.42 +1.68 TIF Tiffany 103.36 +.95 TWX TimeWarn 92.38 -.07 TKR Timken 48.05 -.10 TOL TollBros 42.26 -1.35 TMK Torchmark 85 .02 -.02 TD TorDBk gs 57.58 +.8 1 TOT Total SA 62.53 +.86 TM Toyota 136.29 +5.39 TSCO TractSupp 66.69 +.21 TRXC TransEntx 2.08 +.25 RIG Transocn 13.10 +.69 TRV Travelers 129.75 +1.09 TY TriContl 26.91 +.20 TYp TriCntl pf 50.10 ... TRCO TribMda A 37.48 +1.48 TRMB Trimble 33.94 -1.10 TNET TriNetGrp 51.95 -.61 TRN Trinity 33.47 +.41 TRIP TripAdvis 47.62 +8.84 TRVG Trivago n 5.01 +.37 TROX Tronox 17.52 +.19 TBI TrueBlu e 24.95 +.4 0 TRUE TrueCar 9.42 -.98 TRST TrstNY 8.75 +.05 TUP Tuppwre 42.77 -.66 TRQ TurqHillRs 2.93 ... HEAR TurtleBc rs 6.94 -.90 FOXA 21stCFoxA 37.70 -.29 FOX 21stCFoxB 37.24 -.21 XXII 22ndCentry 2.38 -.17 TWLO Twilio n 52.41 +8.06 TWTR Twitter 32.46 +.61 TWO TwoHrbI rs 15.43 +.15 TWOU 2U 92.68 +1.80 TSN Tyson 67.27 +.61 UBS UBS Grp 16.22 +.24 UDR UDR 36.40 +.18 UGI UGI Corp 48.36 +.01 USFD US FdsHl n 34.27 +1. 0 2 SLCA US Silica 32.23 +.18 UCTT UltraClean 18.06 +.73 UPL UltPetro n 2.45 -.11 UAA UndrArm s 18.29 -.03 UA UnAr C wi 16.51 ... UNF UniFirst 168.65 -.65 UN UnilevNV 56.32 +.61 UNP UnionPac 139.90 +2.81 UNT Unit 21.71 +1.02 UAL UtdContl 65.80 -1.92 UPS UPS B 111.40 +.13 URI UtdRentals162.32 +2.99 USB US Bancrp 50.83 +.50 X USSteel 34.96 +.41 UTX UtdTech 123.11 +1.32 UNH UtdhlthGp 229.21 -2.82 UNIT UnitGrp 19.22 +.2 0 UVV UnvslCp 47.40 -.25 UNM UnumGrp 37.76 -.49 UEC UraniumEn 1.61 +.05 V-W-X-Y-ZVFC VF Corp 78.13 +.85 VICI VICI Pr n 18.89 +.48 EGY VaalcoE 1.60 +.03 VRX ValeantPh 20.25 +.48 VLO ValeroE 114.82 +1.63 VR Validus 67.57 -.04 VLY VlyNBcp 12.80 +.04 VIG VangDivAp100.68 +.66 VVC Vectren 70.19 +.07 VTR Ventas 53.15 +.31 VER Vereit 6.99 +.08 VRSN Verisign 123.33 +.66 VZ VerizonCm 46.38 -.64 VVI ViadCorp 50.65 -.10 VIAV Viavi 10.14 +.05 VIRT VirtuFin n 31.45 -1.90 V Visa s 130.84 +.94 VSH Vi shayInt 21.20 +.9 5 VST VistraEn n 22.99 -.18 VMW VMware 138.57 +2.07 VOD Vodafone 28.80 +.24 VOYA VoyaFincl 52.77 +.68 VMC VulcanM 127.06 +.33 WTI W&T Off 7.40 +.18 WDFC WD 40 131.20 -.95 WEC WEC Engy 61.44 -.69 WPC WP Carey 65.99 +.45 WPX WPX Engy 18.54 -.04 WMT WalMart 83.06 -2.68 WBA WalgBoots 62.94 +.58 HCC WarrMet n 26.01 +1.03 WPG WashPrGp 6.98 +.12 WRE WREIT 29.32 +.07 WM WsteMInc 83.01 -.06 WAT Waters 193. 38 +1.1 1 WFT WeathfIntl 3.37 +.10 WBS WebsterFn 63.29 +.63 WTW WtWatch 68.87 -.66 WRI WeinRlt 27.50 +.09 WFC WellsFargo 53.76 +.57 WELL Welltower 55.38 +.24 WEN Wendys Co 16.71 -.60 WR WestarEn 52.96 -.23 WIA WAstInfSc 11.43 -.06 WDC WDigital 78.45 +.72 WU WstnUnion 19.92 +.20 WBK WestpacBk 22.16 +.02 WRK WestRck 60.48 +.37 WY Weyerhsr 36.45 +.06 WHR Whrlpl 154.60 +.62 WLL WhitngPet rs46.48 +.14 WMB WmsCos 26.52 + .4 0 WPZ WillmsPtrs 36.80 +.13 WIN Windstm rs 1.52 -.04 DON WT MCD s 34.73 +.18 WIX Wix.com 83.43 -2.63 WWW WolvWW 31.95 +2.15 WWD Woodward 73.98 +.37 INT WorldFuel 22.69 +.06 WWE WldW Ent 42.59 +.53 WP Worldpay 84.49 +.73 WOR Worthgtn 45.13 -.05 WYNN Wynn 199.21 +7.46 XL XL Grp 55.08 -.05 XEL XcelEngy 44.81 -.19 XCRA Xcerra 13.33 +.09 XRX Xerox rs 28.83 +.45 XLNX Xilinx 68.43 +.78 YRCW YRC Wwde 10.08 +.09 AUY Yaman a g 2.95 ... YNDX Yandex 34.32 +.58 YORW YorkWater 32.35 +.05 YUM YumBrnds 84.45 +.94 YUMC Yum China 37.67 +.04 ZTO ZTO Exp n 16.80 -.26 ZAGG Zagg 14.45 +2.95 ZAYO ZayoGrp 34.12 -.44 ZEN Zendesk 55.62 +1.44 Z ZillowC n 56.38 +1.28 ZBH ZimmerBio 116.21 +.22 ZION ZionsBcp 57.28 +1.33 ZTS Zoetis 82.33 +.33 ZNGA Zynga 3.90 +.03 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :Morningstar and the Associated Press.DOW 24,542.54 +182.33 NASDAQ 7,339.90 +73.00 S&P 500 2,697.79 +25.87 10-YR T-NOTE 3.00% +.02 30-YR T-BOND 3.16% +.03 CRUDE OIL $71.14 +2.08 GOLD $1,311.30 -.70 EURO $1.1861 +.0003p p p p p p p p p p p p q q p p STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 17

The Sun /Thursday, May 10, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am 61 years old and in good shape. I have Crohn's disease, which makes eating a good diet dicult. Fruit and fresh vegetables go right through me. I can digest a banana. My doctor just told me that my total cholesterol is 215, HDL 45 and LDL 146. Should I consider medication? He also said that I need to watch my sugar and not eat so many carbs. My fasting glucose is 100, and triglycerides were 105. I am worried because my dad had a heart attack at 49 and a ve-way bypass at 70, but he ate terribly and was overweight. He lived until 90. Diabetes does run in my family. I am 5 feet, 9 inches tall and weigh only 150 pounds. Can you please tell me what I can eat to stay healthy? „ G.G. ANSWER: Nearly everyone I see would benet from eating less meat, less processed carbohydrates (I mean starches, like bread and pasta) and more vegetables and fruits. However, because of your Crohn's disease, you have to balance a healthy diet for your heart with what your digestive system will tolerate. First, I would try slowly expanding your diet and using a food diary. Try some fruits that you haven't had before. Mangoes, peeled pears and avocados are well-tolerated by many people with Crohn's disease, but only a trial will tell you for sure. Similarly, legumes, like lentils and chickpeas, may be better tolerated. Butter lettuce and roasted peppers are good choices for many with Crohn's. Nuts and nut butters are great sources of protein and healthy fats. Breads should be enjoyed less often; choose breads with whole grains if you can tolerate those. As far as medicine for heart disease goes, it seems unlikely that you are at high enough risk to meet the guidelines for treatment (unless your blood pressure is quite elevated). However, given that your fasting blood glucose is 100, you just qualify for a diagnosis of prediabetes. Your family history makes the advice your doctor gave you about simple sugars and processed carbohydrates very important. Along with diet, exercise is the other key factor in avoiding diabetes, so I would advocate a half-hour or more daily of moderate exercise. DEAR DR. ROACH: What is your opinion of Neti pots? I use one as a preventive measure once a week, and if I have any symptoms of a cold or a stuy head, I'll use it more often. I haven't had a cold or any bronchial problems in seven years. I'm 68 years old. „ F. ANSWER: It's hard to argue with success, but you may be breaking out the Neti pot more than you need to. A Neti pot uses saline solution to irrigate the nasal passages. The uid gets rid of allergens, bacteria and mucus. Some people don't mind the uid sensation; others cannot tolerate it. Using a Neti pot at the onset of congestion makes sense. I'm not sure you need to use it as a preventive, but if you have symptoms when you don't use it, it's perfectly reasonable. The side eects usually are local and mild, such as nasal irritation and occasional nosebleeds. READERS: The booklet on abnormal heart rhythms explains atrial brillation and the more common heart rhythm disturbances in greater detail. Readers can obtain a copy by writing: Dr. Roach Book No. 107 628 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: Our daughter turns 5 soon, and my wife still breastfeeds her to bed every night and wakes her a few times a night for more breastfeeding. This has had negative consequences on our marriage. All my daughter's peers have been weaned and have been sleeping alone through the night for the last three years. Our daughter's mouth is lled with cavities, my wife's breasts are no-touch zones sexually. Is it time for me to leave? „ Perplexed Dad In Wisconsin DEAR DAD: Your wife appears to be fostering dependency instead of helping the girl to achieve independence. Your wife may think she has been doing the right thing, but if her own emotional needs are so great that she can't alter her parenting style, you may want to consult a licensed family therapist for guidance. DEAR ABBY: Our 28-year-old daughter, the mother of two, is in the middle of a divorce from her husband of three years. The divorce is not yet nal, but she's already involved with a new man. He is eight years older, jobless, has terminal cancer, lives with his father and is raising his 6-year-old daughter. This relationship seems wrong in so many ways, we cannot imagine how this could ever come to any good. My daughter is intelligent. She has a promising management position with a big company. But she's not the kind to listen to any advice, and has never made good decisions when it comes to men. Any advice from you would be greatly appreciated. „ Unsure In Texas DEAR UNSURE: Because you love your daughter, be patient and supportive. There is no way to "save" a daughter who consistently makes poor choices about men and won't listen to advice. Some people have to learn life lessons the hard way. The sooner you accept it, the better your own life will be. Dear Readers: Browsing through the PRODUCE DEPARTMENT at the grocery store, you may notice prepackaged, prepared fruits and vegetables: pre-sliced apples, strawberries, carrot chips, radishes, pineapple and shredded lettuce, for example. The convenience factor is a plus, but the Food and Drug Administration (www.FDA.gov) agrees that these prepared fruits and vegetables may not be the healthiest selection you can make. Why? When a fruit or vegetable is cut during the production process, pathogens can sneak under the esh, and then the moist environment of the plastic packaging can be the perfect breeding ground for these pathogens to thrive. And no heat is used to kill bacteria. Your best bet may be to grab a whole piece of fruit, or a whole vegetable. This'll be easier on your pocketbook, too. „ HeloiseCrohn's disease presents issues sticking to healthy diet Father is concerned about his breastfed preschooler Prepackaged produce risksHints from Heloise Dr. Roach Dear Abby

PAGE 18

Page 6 www.yoursun.com The Sun / Thursday, May 10, 2018 ARIES (March 21-April 19). Its all going to go great, largely because of your social brilliance. Whats your secret? You know how to relax and listen. Youll catch on to the ghostliest wisp of feeling in others and respond in kind. TAURUS (April 20-May 20). Others see the magic trick; youll look for the secret. Others see the risk; youll look for the possibility. Others see the action; youll look for the motivation. Curiosity will land you in the honey. GEMINI (May 21-June 21). Glitches will occur, yet if you dont give them too much attention „ quickly le them away in the well, that happenedŽ category and move on „ all will unfold beautifully. CANCER (June 22-July 22). Youll change your mind. Something you once had time for now seems like a waste. Well, you had to try to know. A Virgo or Libra can help you set up your personal business for a smoother ow. LEO (July 23-Aug. 22). There are those who will turn absolutely anything into a competition. As for you, you dont think of yourself as a particularly competitive person until someone encroaches on your turf. VIRGO (Aug. 23-Sept. 22). Youre pretty clear about the boundaries of what youre willing to do. Threats and ultimatums wont be necessary, because you either do things or dont. This speaks volumes. People get you. LIBRA (Sept. 23-Oct. 23). The complaint is covering up something else. Maybe its a brag posing as a complaint, or maybe its a cry for attention and love. Listen deeper and see whether you can hear what the underlying need might be. SCORPIO (Oct. 24-Nov. 21). Youre brave. No question about that. So you dont have to take unnecessary risks to prove anything. All the excitement you need will be had by way of intelligent, thoughtful process. SAGITTARIUS (Nov. 22-Dec. 21). Youll be direct and honest, with a lightness that others nd charming. Youll get right to the point. Youll explain what you need and why and nd out pretty quickly whos a good t. CAPRICORN (Dec. 22-Jan. 19). The answer today will involve putting people to work. This is more eective than any other way of starting a relationship, creating bonds or fostering loyalty. AQUARIUS (Jan. 20-Feb. 18). Youre not the only one engaged in an internal battle. There are thousands of others. Just knowing this may be enough to give you the strength to sort it out, but if not, reach out and ask for help. PISCES (Feb. 19-March 20). Everyone needs attention. Some days, you need a little more of it, and this is one of those days. Good news: Youll have an audience for as long as youre willing to work for peoples focus. TODAYS BIRTHDAY (May 10). Youre the best kind of impressionable this year. Being around people with dierent lifestyles will make you appreciate certain things about your own. It will also inspire you to change a few things. Youll benet from the sale of valuables in July. A new chapter will begin with an October alliance. Your talent will open doors in 2019. Leo and Scorpio adore you. Your lucky numbers are: 5, 16, 14, 25 and 33. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 19

The Sun /Thursday, May 10, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 20

Page 8 www.yoursun.com The Sun / Thursday, May 10, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$5.99 lb. BonelessRib Eye Steaks$5.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks or Bone-In Thighs$.89 lb. FreshWhole or Half Boneless Pork Loin$1.49 lb.Whole Boneless Beef Tenderloin$7.99 lb.Whole BonelessBeef Ribeyes$5.49 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$4.99 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 5/16/18Russet BakingPotatoes 10lb. Bag $3.29Bone-In New YorkStrip Steaks $4.99 lb. Whole or Half Boneless BeefEye Round Roast $3.49 lb.Fresh 73% Ground Beef $2.29 lb. USDA Choice High River Angus Beef, Shoulder Bottom Round Roast $3.29 lb.Bone In BeefRibeye Steaks $4.99 lb.FreshPork Baby Back Ribs $2.89 lb.Shank PortionSmoked Hams$.99 lb.Fresh BonelessChicken Breast $1.89 lb.BonelessTop Sirloin Steaks$3.99 lb.FreshPork St. Louis Spare Ribs $2.89 lb.FreshPork Steaks $1.69 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $.99 lb.Fresh Bone-In SplitChicken Breast$1.29 lb.Tyson Whole Chickens$.99 lb.Whole bonelessNew York Strips $4.79 lb.BonelessBeef Chuck Roast $3.99 lb.FreshYellow, Orange or Red Bell Peppers $.79 Bone In Center CutPork Chops $1.99 lb.BonelessBeef Sirloin Tip Roast$3.49 lb.Fresh FloridaSweet Corn3 for $1Rib Cut or Sirloin Cut Bone InPork Chops $1.59 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bag FreshBroccoli Crowns$.99 ea.Bone In Boston ButtPork Roast $1.59 lb.Ground Round or Sirloin $3.19 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.59 lb.Fresh 80/20Ground Chuck $2.99 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $3.49 lb.Boneless Pork FingerRibs or Cube Steak $1.99 lb.Florida Yellow or ZucchiniSquash $1.29 lb.Bone In Pork Country StyleRibs $1.69 lb.Boneless Center CutPork Chops$1.99 lb.Fresh FloridaGreen Beans$1.29 lb.T-Bones or Porter House Steaks $4.99 lb.Fresh 10 lb. Bag BonelessChicken Breast $14.99 ea.Bananas$.49 lb. Vine Ripe Tomatoes or Roma Tomatoes .99 lb.FreshWhole Beef Brisket$2.99 lb. Spiral Cut Smoked Hams $1.39 lb.adno=720319

PAGE 21

Thursday, May 10, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsNEW TERRITORYAlex Ovechkin and Barry Trotz are in new territory with Capitals reaching the East “ nal. Page 3INDEX | Lottery 2 | MLB 4 | Scoreboard 5 | Golf 6 By THOMAS BASSINGERTampa Bay TimesExplosiveness. Its a major reason why the Tampa Bay Buccaneers chose running back Ronald Jones II in the second round of Aprils draft. Hes a real explosive runner,Ž general manager Jason Licht said soon after making the pick. Hes explosive, and hes going to help,Ž coach Dirk Koetter said moments later. For Tampa Bay, explosiveness isnt just a trait. Its also a measure of productivity. Koetter regularly cites the importance of explosive plays. He believes that „ besides turnovers „ theyre the biggest factor in deciding who wins and who loses. The definition varies, but the standard for Koetter is a pass play of at least 16 yards or a run play of at least 12 yards. Last season, Bucs running backs were about as explosive as an ice bath. The team had 19 explosive runs last season, tied with Washington for second fewest. (The Cardinals were last with 17.) It was the second straight season in which the Bucs saw a decline in explosive runs. They went from 42 in 2015 to 25 in 2016. Its no wonder the Bucs made their run game a priority this offseason. In addition to drafting Jones, they signed Ryan Jensen to play center, which will allow Ali Marpet to move back to guard, his original position. They also traded up to draft guard/tackle Alex Cappa in the third round. Will Jones deliver the explosive runs the Bucs offense has so sorely lacked? To get a better sense of his big-play potential, I revisited his college career and tallied his runs of at least 12 yards. NFL: BucsCan Ronald Jones II fix Bucs run game?By TOM JONESTampa Bay TimesThree things to think about as the Lightning and Capitals prepare to play each other in the Eastern Conference final.Been there, done thatWhen the Lightning knocked off the Bruins in the last series, Tampa Bay appeared happy „ and determined. The celebration was muted in the Lightning locker room following the series-ending, Game 5 victory. Lightning veteran Ryan Callahan said, Were only halfway there. Weve got two more series to go.ŽNHL: CommentaryA CLOSER LOOKAP PHOTORunning back Ronald Jones, who wore 25 at USC, will wear No. 22 with the Bucs this season. SEE BUCS, 6AP PHOTOVegas Golden Knights goalie Marc-Andre Fleury is shown during a break in a game against the Nashville Predators in Nashville, Tenn. By STEPHEN WHYNOAssociated PressAnyone who has played with Marc-Andre Fleury can tell hes dialed in by watching his mannerisms. Last year, he rubbed the shaft of his stick after making a save with it on Alex Ovechkin. This year, he continued a career-long tradition of rubbing the post as a sign of appreciation for keeping a puck out. Thats when you know hes in the zone,Ž Pittsburgh defenseman Olli Maatta said. Fleury is in one of the best zones of his career in the playoffs with the expansion Vegas Golden Knights, who have followed up a magical inaugural season with a trip to the Western Conference final. The goaltending of Fleury is the biggest reason theyve gotten this far and is a continuation of his remarkable playoff reputation rehabilitation. NHL: Golden KnightsFleury back to being great playo goalieBy DENNIS WASZAK Jr.Associated PressNEW YORK „ Sam Darnold zipped pass after pass down the field, knowing each one of them counted. Literally. The New York Jets rookie quarterback was at his old stomping grounds of San Clemente High School in California last month, just a few weeks before being the No. 3 overall pick in the NFL draft tossing smartŽ footballs equipped with computer chips calculating his every throw. It was high-tech training that Darnold and Jordan Palmer, his mentor and a former NFL quarterback, believe will help him „ as well as other signal callers around the country „ improve skills through unique and meticulous data.NFL: JetsDarnold using high-tech training that could help QBs SEE FLEURY, 3 SEE DARNOLD, 6 AP PHOTOSAt left, Houston Rockets head coach Mike DAntoni reacts to a call during the third quarter of a game against the Boston Celtics in Boston. At right, Golden State Warriors coach Steve Kerr gestures during the teams game against the Los Angeles Lakers in Oakland, Calif. By TIM REYNOLDSAssociated PressThe buildup for this series truly began in February, with some pointed comments from Golden States Draymond Green. Or in October, when Houston won at Golden State on ring night. Or in June, when the Rockets landed Chris Paul. Whenever it started, however it started, its clear that this is the series that the NBAwatching world wanted. Western Conference finals, Golden State versus Houston, Game 1 on Monday on the Rockets home floor. Series winner to the NBA Finals, series loser will undoubtedly feel like they let a championship ring slip away. They got us. We got them,Ž Green said. Got to go out there and play. Well see who better.Ž After more than 10 months of playing, posturing and some pontificating, it really is that simple. This Rockets team was assembled „ the key being the trade for Paul last summer „ with hopes of unseating the reigning champion Warriors from their perch atop the NBA. So far, so good. Houston set a franchise record with 65 wins in the regular season, went 2-1 against the Warriors in games that were hyped at the time though seem meaningless now, and has the likely MVP in James Harden. But how this Houston season will be remembered hinges largely on the outcome of this series. Everybody at the beginning of the year thinks theyve got a chance to be here,Ž Houstons P.J. Tucker said. Everybody talks about winning. Everybody talks about fighting for a championship. ... We really believed it. Were really fighting to get there. This is not a game. Everybody takes their job serious.Ž Hes right on all counts, particularly on the talking.NBA: Western Conference FinalsWarriors-Rockets is the series everyone wantedSEE NBA, 3DIRK SHADD | TIMESLightning center Steven Stamkos (91) loads up for a shot during a game against the Washington Capitals in October. Three thoughts about Bolts Caps seriesAP PHOTOTampa Bay Lightning goaltender Andrei Vasilevskiy (88) stops a shot by Boston Bruins right wing David Pastrnak (88) during the third period of Game 5 Sunday in Tampa. SEE LIGHTNING, 3

PAGE 22

By DICK SCANLONAssociated PressST. PETERSBURG „ Nick Markakis hit a three-run homer and the Atlanta Braves set a franchise record for consecutive shutout innings on the road Wednesday night in a 5-2 win over the Tampa Bay Rays. Wilson Ramos tworun single with two outs in the eighth ended a string of 34 straight shutout innings for the Braves, who won for the seventh straight time on the road. That is the longest streak for the Braves in the modern era (after 1900), according to the Elias Sports Bureau, surpassing the 30 consecutive innings by Atlantas staff in July 1992. Ramos hit extended his hitting streak to 16 games, the longest active streak in the majors. Julio Teheran (3-1) struck out seven in six shutout innings, the third time in four starts that the right-hander has not given up a run. Arodys Vizcaino pitched the ninth for his sixth save in seven opportunities. Markakis seventh homer of the season capped a four-run third inning against Rays starter Ryan Yarbrough that gave the Braves with a 5-0 lead. Ender Inciarte, who came into the game in an 0-for-19 slump, drove in Atlantas first run with a single, the first of his two hits. Yarbrough (2-2) gave up five runs and six hits while striking out seven in five innings for the Rays, who have lost three straight.TRAINERS ROOMBraves: SS Dansby Swanson (left wrist inflammation) is eligible to come off the disabled list Monday, but is not yet swinging a bat. Rays: SS Adeiny Hechevarria, who left Tuesdays game early with a left eye contusion, was out of the lineup but available, manager Kevin Cash said. ... RHP Nathan Eovaldi (right elbow surgery) struck out three in two innings in his second rehab start for Class A Charlotte, throwing 32 pitches and giving up one run on two hits. The Rays have not ruled out Eovaldis return by the end of the month.UP NEXTRays: RHP Jake Faria (3-1) will pitch in Baltimore on Friday night in the opener of an 11-game road trip. Page 2 SP www.yoursun.com Thursday, May 10, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 9N ............................. 2-9 May 9D ............................. 5-0 May 8N ............................. 0-0 May 8D ............................. 3-2 May 7N ..............................5-8 May 7D ............................. 2-7 D-Day, N-NightPICK 3May 9N ......................... 7-6-5 May 9D .......................... 6-7-5 May 8N ............................. 0-0 May 8D ............................. 3-2 May 7N ......................... 2-1-8 May 7D ......................... 9-9-9 D-Day, N-NightPICK 4May 9N ...................... 6-0-0-7 May 9D ...................... 2-7-6-2 May 8N ............................. 0-0 May 8D ............................. 3-2 May 7N ...................... 6-6-3-9 May 7D ...................... 0-1-0-1 D-Day, N-NightPICK 5May 9N ................... 4-8-9-7-4 May 9D ................... 4-3-1-7-1 May 8N ................... 0-4-4-2-1 May 8D ................... 2-4-3-1-6 May 7N ................... 9-5-7-4-0 May 7D ................... 2-8-9-8-8 D-Day, N-NightFANTASY 5May 9 .................2-8-13-29-34 May 8 ........... 12-16-19-21-36 May 7 ................. 1-2-5-11-23 € € € PAYOFF FOR May 8 2 5-digit winners $65,117.77 275 ... 4-digit winners $76.00 8,755 .. 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 .................. 1-14-17-35 Lucky Ball ......................... 14 May 4 ................... 4-15-27-33 Lucky Ball ......................... 15 € € € PAYOFF FOR May 8 0 ......... 4-of-4 LB $1.4 million 3................... 4-of-4 $1,175.00 40 .............. 3-of-4 LB $348.00 693 ................... 3-of-4 $64.50LOTTOMay 9 ......... 6-19-22-23-25-28 May 5 ......... 9-21-37-38-39-47 May 2 ....... 29-32-38-42-44-49 € € € 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 9 ............ 11-16-38-50-69 Powerball .......................... 19 May 5 ............ 14-29-36-57-61 Powerball .......................... 17 € € € 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 .............. 8-15-39-64-67 Mega Ball .......................... 13 May 4 ............... 4-5-10-12-18 Mega Ball .......................... 21 € € € PAYOFF FOR May 8 0 .....5 of 5 + MB $40 Million 0 ...................5 of 5 $1 Million 0 ............ 4 of 5 + MB $10,000 15 ........................ 4 of 5 $500 ESTIMATED JACKPOT $45 million SPORTS ON TVStaff ReportsAnother day, another Charlotte Stone Crabs loss on the road. The Stone Crabs were unable to overcome a four-run third inning from the Fort Myers Miracle in a 7-6 loss Wednesday night. Brock Burke … who started his outing in the third inning after Tampa Bay Rays starter Nathan Eovaldi tossed a pair of rehab innings … allowed four runs to begin his night before being tagged for six runs on six hits and three walks. Burke, who was a top-30 prospect at one point this season, now owns a 6.89 ERA on the season. Charlotte made it interesting in the eighth inning when they plated four runs to cut into the Miracles lead. Nate Lowe started the eighth-inning scoring with an RBI single to score Robbie Tenerowicz. Miles Mastrobuoni also an RBI double. Lowe hit his eighth home run of the season in the second inning. Lucius Fox had himself another two-hit night. Lowe and Tenerowicz each had three hits. Jesus Sanchez had a pair of his. Josh Lowe is the only starting Stone Crabs batter to not get a hit in the loss as his average has plummeted to .250 during his current slump. Eovaldi allowed one run over two innings in his second rehab appearance since trying to return from surgery to clear up loose bodiesŽ in his elbow at the end of spring training.M i LB: Miracle 7, Stone Crabs 6Charlotte drops another on the road By IAN HARRISONAssociated PressTORONTO „ Theres a sign on the Ladner Trunk Road outside Ladner, British Columbia, the hometown of Seattle Mariners pitcher James Paxton, welcoming visitors to the coastal community south of Vancouver. The signs main feature is a heron, and locals occasionally dress the bird up for big events, such as Canada Day or a Canucks playoff game. Late Tuesday night, the heron was clad in a Seattle Mariners jersey with Paxtons name and number 65 on the back, honoring the leftys no-hitter against the Toronto Blue Jays. A Canadian flag was stuck in the birds mouth, and hand-lettered signs were taped up reading Congrats JamesŽ and Big Maple with a no-hitter,Ž a reference to Paxtons nickname, and the large maple leaf tattoo on his right forearm. Some friends did it last night and they sent me a picture of it,Ž Paxton said Wednesday. That was really cool to see. The support I have back home is really special. Its just so great of them to think to do something like that.Ž Paxton became the second Canadian to throw a no-hitter, and the first to do it north of the border, with Tuesdays 5-0 win over the Blue Jays. That the game was in Canada meant it aired on television in his hometown, which meant a lot to the sixyear veteran. It was definitely special to do in Canada,Ž Paxton said. Having talked to all the people Ive talked to since the game, just the ability they had to watch the game because it was in Canada, was really special. Everyone was watching,Ž he added. I got all kinds of text messages and videos of people watching the last out and stuff. It was pretty amazing.Ž Paxton has been doing a lot of talking since his big game, be it fielding interviews or the three hours he spent on the phone after Tuesdays game. I think my voice is starting to go,Ž he said. Its just been a whirlwind.Ž Paxtons gem also gave Mariners manager Scott Servais plenty to talk about Wednesday at his previously scheduled appearance at a luncheon for the Jays Care Foundation, the Blue Jays registered charity. Day after a no-hitter, pretty good day to do it,Ž Servais said. We had fun sharing a few stories with that group from last nights game.ŽMLB: MarinersPaxton happy to share no-hitter with hometownAP PHOTOSeattle Mariners starting pitcher James Paxton shows off his maple leaf tattoo after pitching a no-hitter against the Toronto Blue Jays in a game Tuesday in Toronto. GOLF 1 p.m. GOLF „ PGA Tour, The Players Championship, “ rst round, at Ponte Vedra Beach 4 a.m. (Friday) GOLF „ European PGA Tour, Rocco Forte Sicilian Open, “ rst round, at Agrigento, Italy (same-day tape) MLB BASEBALL 7 p.m. MLB „ Regional coverage, Boston at N.Y. Yankees OR Seattle at Toronto 10 p.m. FS1 „ Minnesota at L.A. Angels NHL HOCKEY 8 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, semi“ nal, Game 7, Winnipeg at Nashville SOCCER 2:45 p.m. NBCSN „ Premier League, West Ham vs. Manchester United AP PHOTOTampa Bay Rays Denard Span (2) and C.J. Cron celebrate after scoring on a two-run single by Wilson Ramos off Atlanta Braves relief pitcher A.J. Minter during the eighth inning Wednesday in St. Petersburg. AP PHOTOTampa Bay Rays left fielder Denard Span makes a running catch on a fly ball by Atlanta B raves Johan Camargo during the seventh inning Wednesday in St. Petersburg. MLB: Braves 5, Rays 2Braves top Rays for seventh straight road win AP PHOTOBoston Celtics guard Jaylen Brown reacts after hitting a 3-pointer against the Philadelphia 76ers during the third quarter of Game 5 Wednesday in Boston. By JIMMY GOLENAssociated PressBOSTON „ Jayson Tatum caught a pass underneath the basket, shook off a hit and went up for the go-ahead layup with 23 seconds left and the Boston Celtics beat the Philadelphia 76ers 114-112 on Wednesday night to advance to the Eastern Conference finals. Tatum scored 25 points, Jaylen Brown had 24 and Terry Rozier 17, sinking a pair of free throws after forcing Joel Embiids turnover in the final seconds. Al Horford added 15 points and eight rebounds for Boston, which will play Cleveland for the second straight year for a spot in the NBA finals. Game 1 is Sunday in Boston. Embiid had 27 points and 12 rebounds for the 76ers, who roared back into the playoffs for the first time since 2012, winning won 20 out of 21 games before Boston beat them three straight times to open the conference semifinals. Dario Saric had 27 points and 10 rebounds, and Ben Simmons added 18 points, eight rebounds and six assists. Embiid had a chance to tie it after Tatum made it 111-109 with 18.8 seconds left. But he missed a heavily contested layup, failed to tip it back in and then grabbed that rebound, too. Rozier knocked the ball out of his hands, off his leg and out of bounds with 10.8 seconds left. Rozier made a pair of free throws to make it 113-109 „ eight straight points for Boston. J.J. Reddicks 3-pointer cut the deficit to one.NBA: Celtics 114, 76ers 112Celtics knock o 76ers, advance to face Cavs

PAGE 23

Tampa Bay has been here before. This is the third time in four seasons that it has reached the conference final. Enough times to know that it isnt good enough. Thus, the business-like approach even as the players were still wiping off the sweat of the Boston series. The Lightnings goal this season wasnt just to make the playoffs or even to get back to the final. Nothing less than a Stanley Cup will do. That has been the mission for four years now and the mission has yet to be accomplished. The Lightning eventually needs to win a Cup to be considered a success during this current run with players such as Steven Stamkos, Victor Hedman, Nikita Kucherov and so on. Now, lets be clear: the Caps have the exact same goal of winning a Cup. Following its second-round elimination of the Penguins, Caps coach Barry Trotz sounded just like Callahan when he said, We havent done anything yet.Ž Goalie Braden Holtby said, The third round isnt the Stanley Cup.Ž But having said that, did you see the reaction „ the huge sigh of relief „ the Caps had when they beat the Penguins on Monday night? Captain Alex Ovechkin looked like the world was removed from his shoulders. Granted, it was in overtime of a tense series against a hated opponent, but the Caps looked like a team that was pretty satisfied, as if they accomplished something huge. In a way, Washington had. It exorcised its personal demon and did something no one was convinced it could do, beat the Pens to reach the conference final for the first time in the Ovechkin era. Frankly, the Caps looked like a team that was fulfilled. You have to wonder if they are in for a letdown. You have to wonder if they think the highest hurdle has been cleared when, in fact, its about to get much tougher. Washington has a few days to come off its high and get refocused. But it sure seems like the Lightnings emotions are in better check.What happened wasAgai nst each other during the regular season, the Lightning and the Capitals ƒ uh, who cares? If the playoffs have taught us anything, its that the regular season doesnt mean a thing. The Devils were 3-0 against the Lightning this season and Tampa Bay dismantled them in five games. Next? The Bruins, who were 3-1 against the Lightning in the regular season and pretty much owned Tampa Bay throughout the Lightnings history. Lightning coach Jon Cooper said the Bruins waxedŽ Tampa Bay earlier this season. So what happened when the teams met in the playoffs? The Lightning lost Game 1 of the Eastern Conference semifinals, then won four straight in dominating fashion. Clearly, the postseason is a different animal than the regular season and what happened in the regular season does not carry over into the playoffs. For example, the Lightning went 2-1 against the Caps during the regular season, but one of the Lightnings victories came when Washington was playing the second game in two nights in two different cities. Was there anything that can be learned from the three meetings? Well, we saw that this Lightning team was able to better stand up physically to the Caps than it had in the past couple of seasons. There was a time not that long ago that Washington could manhandle the Lightning. Not anymore. And the most surprising aspect of the Lightnings victory against the Bruins was just how physical Tampa Bay was. Not only did it withstand Bostons physical game, it took the physical game to the Bruins. I think maybe we did surprise them a little bit with that,Ž Stamkos said after that series.It all comes down to ƒGoaltending, of course. We always say that. But its true. Holtby is a former Vezina Trophy winner. The Lightnings Andrei Vasilevskiy is a finalist for the Vezina. Both are superb. But which one is more likely to give up a softie at a bad time? My guess is Holtby, giving the Lightning a slight edge in goal.By STEPHEN WHYNOAssociated PressARLINGTON, Va. „ The smiling side of a handshake line at the end of the second round was a brand-new experience for Alex Ovechkin and Barry Trotz. Ovechkin received a message of good luck and a pat on the chest from Sidney Crosby, while Trotz got to enjoy a happy moment with longtime coaching friend Jacques Martin. Ovechkin acknowledged hed been in that position a lot of times „ though never as the one moving on to the third round. Until now. The Washington Capitals reaching the Eastern Conference final for the first time since 1998 is perhaps most special to the superstar captain and his coach who had never made it out of the second round before. No coach in NHL history had been behind the bench for more games than Trotz and no active player had been in as many playoff games as Ovechkin without reaching the conference finals. There is a kinship there, theres no question,Ž Trotz said. Ive been at this for a while and its so hard to move forward sometimes. Its always thrown in your face everywhere your turn. I know its thrown in Ovis face everywhere he turns, and hes a great player in this league. ... I knew the frustration because youre so close and you just cant get it, and you just got to stay with it.Ž After 51 playoff games together, Ovechkin and Trotz will take part in their first East final starting Friday night in Tampa Bay against the Lightning. Now that theyve gotten over a hump that defined their respective careers, Ovechkin, Trotz and the Capitals are in unfamiliar territory. Its something new for us and cool,Ž Ovechkin said Wednesday, less than 48 hours after Washington eliminated the defending champion Pittsburgh Penguins. Right now its just satisfaction we beat the Stanley Cup champions finally and we move forward and now were going to play against a very good team, against very good goaltending and solid players over there.Ž The Atlantic Divisionchampion Lightning present a formidable challenge, but the Capitals had to overcome something altogether different after losing in the first or second round in all nine playoff appearances that have come during the Ovechkin era dating to 2008. Beating the rival Penguins in overtime in a Game 6 on the road made the breakthrough even more emotional. We should be proud of that,Ž defenseman Matt Niskanen said. Its a big achievement. But I think weve got to be greedy. Weve got to want more because this is a heck of a run. I dont know if there is a group out there that knows how hard it is to get to this point.Ž The Capitals are at this point with Ovechkin on top of his game with eight goals and seven assists, his best playoff output since 2009. And theyre here in large part because of Trotz, a well-respected, 19-year NHL coach who does not have a contract for next season. I had a summer which was very enlightening to me, and I just look at everything way differently than I ever have,Ž Trotz said. I just recognized that I can only control what I can control, and the other stuff I cant.Ž Trotz cant control upper-body injuries to Nicklas Backstrom and Andre Burakovsky or a three-game suspension handed out to winger Tom Wilson, only the decisions he makes in replacing them. So far, Trotz has pushed the right buttons, like putting Braden Holtby back in net in Game 2 of the first round and promoting Jakub Vrana to the top line in Game 5 against Pittsburgh. The Sun / Thursday, May 10, 2018 www.yoursun.com SP Page 3NBA: RaptorsLIGHTNINGFrom Page 1AP FILE PHOTOWashington Capitals head coach Barry Trotz smiles towards left wing Alex Ovechkin, right, after Ovechkins goal in the second period of a game against the Winnipeg Jets in Washington. NHL: CapitalsOvechkin, Trotz in new territory with Washington in East “ nal AP PHOTOToronto Raptors head coach Dwane Casey gestures against th e Cleveland Cavaliers Monday in Cleveland. By TIM REYNOLDSAssociated PressThe Toronto Raptors Dwane Casey was the NBAs best coach this season, according to his fellow NBA coaches. Casey was announced Wednesday as the coach-of-the-year selection by the National Basketball Coaches Association. The award, named for longtime NBCA executive director Michael H. Goldberg, is voted on only by the leagues head coaches. A media panel voted separately for the NBAs Coach of the Year award, which will be announced June 25. To be honored by your peers is incredibly gratifying, and I am so thankful to my colleagues across the league for this recognition,Ž Casey said. Im also grateful to the talented and dedicated coaching staff I work with every day in Toronto. To be recognized with an award that bears Michael H. Goldbergs name is very special.Ž Casey won after a season in which Toronto went a franchise-best 59-23 and finished with the No. 1 seed in the Eastern Conference, before getting swept by Cleveland in the second round of the playoffs. Other coaches who received votes were Philadelphias Brett Brown, Houstons Mike DAntoni, Indianas Nate McMillan, San Antonios Gregg Popovich, the Los Angeles Clippers Doc Rivers, Utahs Quin Snyder and Portlands Terry Stotts. NBCA President Rick Carlisle, the Dallas Mavericks coach, called the Goldberg award one of the most meaningful in all of pro sports.Ž Dwane Casey once again maximized the Toronto roster to achieve the top record in the Eastern Conference,Ž Carlisle said. DAntoni and Miamis Erik Spoelstra shared the NBCA award when it was presented for the first time last season. Casey will receive the award at the NBCAs annual meeting in September.Dwane Casey voted by peers as NBA coach of the year By TERESA M. WALKERAssociated PressNASHVILLE, Tenn. „ Predators goalie Pekka Rinne ha s years of postseason experience, including a couple Game 7s and a Stanley Cup Final. Connor Hellebuyck has the Winnipeg Jets on the verge of their first Western Conference final in his first playoff appearance, and the best comparison he can make to the looming Game 7 in Nashville is playing for Hockey East championships back in college. I have yet to be scored on in one, so I like those odds,Ž Hellebuyck said. This has nothing to do with that. This is whole new level and youve just got to get into the game as much as you can.Ž Nobody has reflected the roller-coaster ride of this thrilling Western Conference semifinal between the NHLs top two teams in the regular season than their Vezina Trophy finalists. Rinne has been pulled from not one but two games „ both on his own ice „ before staving off elimination in Game 6 with his second shutout this postseason. When you think about Game 7, as a team, as an individual, youre just going to give it all and do your best and do it as a team and trust your teammates,Ž Rinne said Wednesday. I think thats the best formula and focus on your own team.Ž Hellebuycks stats include a 2-1 record in Nashville in this series, which ends Thursday night (8 p.m. ET, NBCSN) in the only Game 7 of the second round this postseason. Hellebuyck gave up three goals in a 4-0 home loss Monday night turning this into a winner-take-all game for the right to play Vegas in the conference final. We know its all on the line, and nothing in the past is going to bother us,Ž Hellebuyck said. We cant let it. This is going to be the most fun game were going to play and I think a lot of us are going to enjoy ourselves.ŽNHL: Jets at PredatorsPredators, Jets lean heavily on Rinne, Hellebuyck After taking the Penguins to the Stanley Cup Final in 2008 and winning it all in 2009, Fleury lost four of the next five series he played and each postseason posted a save percentage under .900. He has since gotten his groove back, helping the Penguins win the Cup again a year ago, and now leads the NHL playoffs with a 1.53 goals-against average, .951 save percentage an d four shutouts. I dont think it was anything physically that he changed,Ž former Penguins teammate and current Capitals defenseman Brooks Orpik said. It was all confidence-driven. Hes always been a guy whos really competitive and really loose at the same time. I think it was just confidence. I think he needed a fresh start. Maybe he just needed a clean slate, and you perform better when youre more a pp reciated.ŽFLEURYFrom Page 1And the talking will most definitely continue over the next few days. With five full off days between the Warriors and Rockets respective secondround clinchers on Tuesday and Game 1 of their series, a lot of people will be saying a lot of somethings. I think its going to be a great series,Ž said New Orleans coach Alvin Gentry, whose Pelicans fell in five games to the Warriors in the West semifinals. I think it will be very entertaining. I think the people will have a great time watching that series, because you have great players out there. ... Im looking forward to it.Ž Hes hardly alone. For as great as LeBron James has been, again, the West matchup is going to overshadow the East finals between Cleveland and either Boston or Philadelphia. Thats no disrespect to the East; thats just reality given the seasons that the Warriors and Rockets have had, and the collision course that seemed so inevitable for either to avoid. The whole worlds been waiting for this matchup,Ž Hall of Famer Shaquille ONeal said in his role as an analyst Tuesday night on TNT. The three WarriorsRockets games were about as anticipated as any in the regular season: Golden State lost two of the three, and the final combined score of those matchups was Warriors 353, Rockets 352. That was so long ago,Ž Warriors forward Kevin Durant said. I think both teams are different and playing better. So you know, I try not to look at those games but we kind of know, they know what we do and they know what we do.ŽNBAFrom Page 1

PAGE 24

Page 4 SP www.yoursun.com Thursday, May 10, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston2510.714„„6-4L-111-414-6 NewYork2510.714„„9-1W-715-510-5 Toronto2017.541625-5W-110-810-9 TampaBay1519.441964-6L-38-107-9 Baltimore927.25016132-8W-16-113-16 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland1818.500„„4-6W-111-87-10 Minnesota1517.469156-4W-57-78-10 Detroit1521.417374-6L-18-87-13 KansasCity1224.3336106-4L-16-136-11 Chicago925.2658121-9L-53-156-10 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston2415.615„„5-5W-310-914-6 LosAngeles2214.611„6-4W-18-1014-4 Seattle2015.571216-4L-18-812-7 Oakland1819.486544-6L-311-97-10 Texas1524.385984-6W-17-168-8 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta2114.600„„7-3W-28-713-7 Philadelphia2115.583„5-5W-314-57-10 Washington2017.541219-1W-310-1010-7 NewYork1817.514322-8L-27-1011-7 Miami1323.361875-5L-37-116-12 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY St.Louis2014.588„„5-5L-212-78-7 Milwaukee2116.568„5-5L-110-911-7 Pittsburgh2116.568„5-5W-310-511-11 Chicago1915.55915-5W-311-68-9 Cincinnati1027.27011114-6W-26-154-12 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona2411.686„„6-4W-313-611-5 Colorado2116.5684„6-4L-16-815-8 SanFrancisco1918.514626-4L-310-79-11 LosAngeles1520.429953-7L-37-98-11 SanDiego1324.3511284-6L-27-156-9 MAJORLEAGUEBASEBALLINDIANS6,BREWERS2CLEVELANDABRHBIBBSOAVG. Lindorss512102.292 Kipnis2b501001.181 Gonzalez2b000000.375 Ramirez3b411010.283 Brantleylf311110.324 A lonso1b412001.218 Naquinrf412302.329 Zimmercf400001.224 R.Perezc411001.128 Carrascop401102.250 T OTALS376116210 MILWAUKEEABRHBIBBSOAVG. Caincf412001.274 Y elichlf411002.299 A guilar1b301101.349 S haw3b400102.223 S antanarf300002.259 V illar2b301002.270 Lopezp0000001.000 Pinac300001.167 A rciass200011.212 Guerrap100001.000 Barnesp000000--a-Phillipsph100001.154 Knebelp000000--H.Perez2b100000.212 T OTALS29252114 CLEVELAND000400101„6110 MILWAUKEE000000101„250 a-struckoutforBarnesinthe6th. LOB„Cleveland6,Milwaukee2.2B„ Ramirez(10),Alonso(3),Cain(8).3B„R. Perez(1).HR„Naquin(2),offGuerra;Lindor (10),offKnebel.RBIs„Lindor(22), Brantley(18),Naquin3(9),Carrasco(1), A guilar(11),Shaw(19).SB„Ramirez2(5). S F„Aguilar. Runnersleftinscoringposition„Cleveland 3 (Brantley,Alonso,Carrasco).RISP„ Cleveland3for8;Milwaukee0for2. Runnersmovedup„Yelich.GIDP„Cain, Pina. DP„Cleveland2(Lindor,Kipnis,Alonso), (Lindor,Kipnis,Alonso). CLEVELANDIPHRERBBSONPERA Carrasco,W,5-195221141173.61 MILWAUKEEIPHRERBBSONPERA Guerra,L,2-356 442999 3.09 Barnes12 000011 2.00 Knebel11 110015 9.82 Lopez22 110130 5.14 Umpires„Home,AndyFletcher;First,Jeff Nelson;Second,LazDiaz;Third,Manny Gonzalez. T „2:41.A„26,345(41,900). A NGELS8,ROCKIES0LOSANGELESABRHBIBBSOAVG. Cozart3b422111.246 T routcf522100.331 Uptonlf523201.257 Pujols1b401101.255 1-Martepr-1b010010.333 S immonsss400110.339 Kinsler2b401110.191 Blashrf301001.222 J .Andersonp000000--c-Ohtaniph101000.344 A lvarezp000000--Morrisp000000--Riverac311110.283 Barriap200000.000 Y oungrf200000.158 T OTALS37812854 COLORADOABRHBIBBSOAVG. Blackmoncf501002.281 Dahllf502000.304 A renado3b402000.322 Gonzalezrf402002.226 S toryss300002.220 Iannettac200012.217 Desmond1b400004.176 Castro2b400001.150 T .Andersonp100001.000 a-Cuevasph101000.357 Rusinp000000.000 b-Parraph100000.260 Poundersp000000--Dunnp000000--d-Woltersph000010.146 T OTALS34080214 LOSANGELES103000121„8120 COLORADO000000000„080 a-singledforT.Andersoninthe5th.bgroundedoutforRusininthe7th.c-singled f orJ.Andersoninthe8th.d-pinchhitfor Dunninthe9th. 1-ranforPujolsinthe8th. LOB„LosAngeles7,Colorado11.2B„ Cozart(9),Upton(6),Pujols(8),Dahl(2), A renado(7),Gonzalez(3).HR„Cozart(5), offT.Anderson;Upton(8),offT.Anderson; Rivera(2),offRusin.RBIs„Cozart(13), T rout(25),Upton2(25),Pujols(21), S immons(22),Kinsler(3),Rivera(9). Runnersleftinscoringposition„Los A ngeles2(Kinsler2);Colorado8(Dahl2, A renado,Iannetta2,Desmond,Castro2). RISP„LosAngeles3for7;Colorado0for12. Runnersmovedup„Story.LIDP„Dahl. GIDP„Rivera,Barria. DP„LosAngeles1(Simmons,Pujols); Colorado3(Castro,Story,Desmond),(Story, Desmond),(Castro,Story). LOSANGELESIPHRERBBSONPERA Barria,W,3-15.15 001789 2.45 J .Anderson1.20 000322 3.38 A lvarez12000319 1.04 Morris11 001120 4.26 COLORADOIPHRERBBSONPERA T .Anderson, L,2-156441380 4.23 Rusin21 111133 5.74 Pounders14 220027 6.00 Dunn11 1130 2410.38 Inheritedrunners-scored„J.Anderson1-0. HBP„Barria(Story),J.Anderson(Iannetta). Umpires„Home,JerryLayne;First,Greg Gibson;Second,JansenVisconti;Third, J ordanBaker. T „3:10.A„33,689(50,398).REDS2,METS1,10INNINGSNEWYORKABRHBIBBSOAVG. Nimmocf311021.255 Cabrera2b300100.319 Flores3b400002.221 Brucerf400000.233 Gonzalez1b401001.247 Mesoracoc400002.196 Confortolf401002.191 W heelerp200001.273 a-Reyesph100000.122 Gsellmanp000000.000 Lugop000000.000 c-Cespedesph100000.248 Ramosp000000--Rosarioss401001.248 T OTALS34141210 CINCINNATIABRHBIBBSOAVG. W inkerlf310010.265 Iglesiasp000000.000 Perazass301010.283 V otto1b401102.275 S uarez3b401001.312 S cheblerrf300010.270 Blandino2b401001.241 Cruzc400003.000 Romanop100001.000 Hughesp000000--b-Herreraph100000.111 Garrettp000000.000 Duvalllf111100.176 Hamiltoncf300001.202 TOTALS3125239 NEWYORK0010000000„140 CINCINNATI0000010001„250 Nooutswhenwinningrunscored. a-groundedoutforWheelerinthe7th. b-poppedoutforHughesinthe7th.cgroundedoutforLugointhe10th. LOB„NewYork5,Cincinnati6.2B„Conforto (4).3B„Nimmo(3).HR„Duvall(6),off Ramos.RBIs„Cabrera(22),Votto(20), Duvall(17).SB„Rosario(1).S„Romano. Runnersleftinscoringposition„NewYork 3(Flores,Rosario2);Cincinnati4(Schebler, Cruz2,Hamilton).RISP„NewYork0for5; Cincinnati1for6. Runnersmovedup„Cabrera. NEWYORKIPHRERBBSONPERA Wheeler641137885.03 Gsellman20 000017 3.57 Lugo100002122.53 Ramos,L,1-201110044.15 CINCINNATIIPHRERBBSONPERA Romano64 111796 3.83 Hughes10 000010 1.64 Garrett10 001015 1.83 Iglesias,W,1-020 000319 1.62 Umpires„Home,GabeMorales;First,Ed Hickox;Second,RonKulpa;Third,Jerry Meals. T„2:30.A„16,452(42,319).ASTROS4,ATHLETICS1HOUSTONABRHBIBBSOAVG. Springerdh411001.296 Altuve2b413001.331 Gurriel1b401200.284 Bregman3b401001.259 Gonzalezss400001.248 Reddickrf401001.232 Stassic412100.273 Fisherlf411100.194 Marisnickcf300000.150 TOTALS35410405 OAKLANDABRHBIBBSOAVG. Semienss400001.263 Joycelf311011.191 Lowrie2b401101.338 Davisdh301010.215 Olson1b400001.233 Chapman3b400002.222 Lucroyc300002.289 Piscottyrf301000.248 Canhacf100011.275 a-Fowlerph-cf100000.000 TOTALS3014139 HOUSTON000000220„4100 OAKLAND000001000„140 a-linedoutforCanhainthe7th. LOB„Houston4,Oakland5.2B„Altuve2 (9),Gurriel(9),Lowrie(9),Piscotty(8). HR„Stassi(3),offMengden;Fisher(4),off Mengden.RBIs„Gurriel2(13),Stassi(9), Fisher(10),Lowrie(32).SB„Altuve(2). CS„Gurriel(1),Joyce(2). Runnersleftinscoringposition„Houston 3(Springer,Gurriel,Gonzalez);Oakland2 (Chapman,Canha).RISP„Houston2for8; Oakland0for3. Runnersmovedup„Fisher.GIDP„Stassi. DP„Houston1(Stassi,Gonzalez);Oakland1 (Chapman,Lowrie,Olson). HOUSTONIPHRERBBSONPERA Cole,W,4-164 1139101 1.43 Smith,H,2.20 000077.94 Harris,H,31.10 000016 4.15 Giles,S,5-510 000015 4.38 OAKLANDIPHRERBBSONPERA Mengden, L,2-46.26220493 4.06 Petit1.13 220124 4.66 Coulombe11 000085.93 Umpires„Home,MartyFoster;First,Mark Ripperger;Second,JoeWest;Third,Doug Eddings. T„2:43.A„18,044(46,765).CUBS13,MARLINS4MIAMIABRHBIBBSOAVG. Rojasss513200.248 Prado3b500001.119 Castro2b400001.296 Andersonrf411001.267 Bour1b200120.231 Maybinlf200010.227 Gonzalezp101000.500 Brinsoncf401001.169 Holadayc411102.175 Chenp101000.250 Tazawap000000--a-Riveraph100001.138 Wittgrenp000000--Shucklf110010.212 TOTALS3448447 CHICAGOABRHBIBBSOAVG. Almoracf433010.295 Bryantrf422201.292 Hancockp100001.000 Montgomeryp000000.000 Baez2b511101.287 LaStella2b000000.289 Rizzo1b523501.210 Contrerasc523100.246 Bote3b401201.214 Happlf410013.231 Russellss323220.261 Quintanap200000.000 Zagunisrf201001.500 TOTALS3913171349 MIAMI000100201„480 CHICAGO10810201X„13170 a-struckoutforTazawainthe5th. LOB„Miami7,Chicago8.2B„Bryant (11),Rizzo2(2),Contreras(10),Russell (8).3B„Anderson(1),Contreras2(3). HR„Rojas(5),offHancock;Holaday(1),off Montgomery;Bryant(6),offChen;Rizzo(5), offChen;Russell(1),offChen.RBIs„Rojas 2(13),Bour(18),Holaday(3),Bryant2(17), Baez(33),Rizzo5(19),Contreras(9),Bote 2(4),Russell2(8).CS„Prado(1).SF„Bote. S„Quintana. Runnersleftinscoringposition„Miami 2(Brinson,Holaday);Chicago5(Baez2, Contreras,Bote,Zagunis).RISP„Miami0 for3;Chicago6for11. Runnersmovedup„Bour. MIAMIIPHRERBBSONPERA Chen,L,1-237 9921 6810.22 Tazawa12110022 7.41 Wittgren10 001115 0.90 Gonzalez38 331768 4.85 CHICAGOIPHRERBBSONPERA Quintana,W,4-265 1125108 4.42 Hancock1.21 2222 3710.80 Montgomery1.12 110015 4.58 Inheritedrunners-scored„Montgomery1-0. Umpires„Home,TedBarrett;First,Nic Lentz;Second,LanceBarksdale;Third, WillLittle. T„3:13.A„34,486(41,649).RANGERS5,TIGERS4,10INNINGSDETROITABRHBIBBSOAVG. Jonescf412011.245 Candelario3b401111.286 Mahtooklf401101.143 Hicks1b500003.246 Goodrumrf512002.210 McCanndh301111.278 1-Reyespr-dh100001.130 Greinerc501002.222 Iglesiasss400001.220 Kozma2b322100.667 a-Martinez p h100001.252 Machado2b000000.210 TOTALS394104314 TEXASABRHBIBBSOAVG. DeShieldscf120040.297 Kiner-Falefa2b412100.255 Mazararf422210.294 Beltredh201210.333 Gallo1b-lf300013.213 Profarss300001.220 Nunez3b301002.167 Rualf300001.191 Guzman1b101000.209 Perezc300001.100 TOTALS2757578 DETROIT0020110000„4100 TEXAS1020001001„572 Nooutswhenwinningrunscored. a-struckoutforKozmainthe8th. 1-ranforMcCanninthe8th. E„Nunez2(5).LOB„Detroit10,Texas7. 2B„Candelario(12),Goodrum2(6).3B„ Mahtook(1),Kiner-Falefa(1).HR„Kozma (1),offColon;Mazara(9),offStumpf; Mazara(10),offSaupold.RBIs„Candelario (16),Mahtook(2),McCann(14),Kozma (1),Kiner-Falefa(11),Mazara2(26),Beltre 2(12).SB„DeShields(7).SF„Mahtook, Beltre.S„Iglesias,Kiner-Falefa,Perez. Runnersleftinscoringposition„Detroit 7(Jones2,Candelario2,Hicks,Goodrum, Iglesias);Texas4(Kiner-Falefa,Profar3). RISP„Detroit2for13;Texas2for11. Runnersmovedup„Kiner-Falefa,Mazara, DeShields.LIDP„Rua.GIDP„Hicks,Mazara, Perez. DP„Detroit4(Iglesias,Kozma,Hicks), (Jones,Kozma),(Kozma,Iglesias,Hicks), (Hicks,Candelario);Texas1(Nunez,KinerFalefa,Gallo). DETROITIPHRERBBSONPERA Liriano44 334381 3.35 Hardy20002225 2.70 Barbato,H,1.20 001067.36 Stumpf,BS,3-3.11 110084.05 Jimenez10 000312 3.50 Saupold,L,1-112 110017 3.00 TEXASIPHRERBBSONPERA Colon56 321498 3.32 Chavez.23110120 5.48 Leclerc1.10 001426 2.19 Jepsen.10 001013 4.60 Diekman.20 000284.15 Kela,W,3-221 000323 5.14 Lirianopitchedto2battersinthe5th. Inheritedrunners-scored„Hardy2-0, Leclerc2-0,Diekman2-0.HBP„Liriano2 (Profar,Nunez).WP„Liriano,Kela. Umpires„Home,AngelHernandez;First, ToddTichenor;Second,AlanPorter;Third, BillMiller. T„3:22.A„30,387(49,115).PIRATES6,WHITESOX5PITTSBURGHABRHBIBBSOAVG. Frazierlf300000.242 a-Osunaph100001.300 Moroff2b000000.208 Polancorf412101.225 Martecf411002.290 Bell1b211021.250 Dickersondh400000.323 Diazc411200.372 Moran3b411200.283 Rodriguez2b-lf400003.145 Mercerss411101.238 TOTALS3467629 CHICAGOABRHBIBBSOAVG. Garcia2b-lf400000.256 Thompsonlf100000.118 Sanchez3b501001.302 Abreudh301010.271 Delmonicolf201000.240 Rondon2b211000.429 Castilloc412100.250 Palkarf323210.282 Davidson1b300013.252 Andersonss411202.254 Engelcf400002.163 TOTALS35510538 PITTSBURGH000002004„670 CHICAGO020200010„5100 a-struckoutforFrazierinthe8th. LOB„Pittsburgh3,Chicago6.2B„Diaz (1),Abreu(7),Castillo(4),Rondon(1). HR„Mercer(2),offLopez;Polanco(7), offLopez;Moran(3),offJones;Anderson (7),offWilliams;Palka(3),offWilliams. RBIs„Polanco(20),Diaz2(8),Moran2 (19),Mercer(11),Castillo(10),Palka2(10), Anderson2(11).SB„Palka(1). Runnersleftinscoringposition„Pittsburgh 1(Dickerson);Chicago2(Anderson2). RISP„Pittsburgh2for4;Chicago2for6. Runnersmovedup„Dickerson. GIDP„Delmonico. DP„Pittsburgh1(Rodriguez,Mercer,Bell). PITTSBURGHIPHRERBBSONPERA Williams57 442392 3.13 Brault21 000424 4.32 Rodriguez,W,1-112 111120 1.46 Vazquez,S,7-710 000014 3.00 CHICAGOIPHRERBBSONPERA Lopez7.13 2226100 2.44 Fry,H,1.200002100.00 Jones, L,2-1,BS,2-314 440117 4.40 Umpires„Home,JohnTumpane;First, MarkWegner;Second,BenMay;Third,Jim Reynolds. T„2:46.A„12,476(40,615).BRAVES5,RAYS2ATLANTAABRHBIBBSOAVG. Albies2b411000.283 Acunalf310003.302 F.Freeman1b300102.301 Markakisrf422300.338 Bautistadh400001.188 Flowersc400002.200 Inciartecf402100.253 Camargoss300002.184 Culberson3b311001.195 TOTALS32565011 TAMPABAYABRHBIBBSOAVG. Spanlf511001.240 Crondh412001.264 Duffy3b302010.297 Miller1b-2b400003.221 Ramosc401202.313 Wendle2b300001.273 a-Refsnyderph-1b100000.167 Gomezrf400000.195 Smithcf401003.326 Robertsonss401001.289 TOTALS36282112 ATLANTA014000000„561 TAMPABAY000000020„280 a-”iedoutforWendleinthe8th. E„Acuna(1).LOB„Atlanta2,TampaBay 8.2B„Duffy(5),Smith(5).HR„Markakis (7),offYarbrough.RBIs„F.Freeman(26), Markakis3(28),Inciarte(13),Ramos2(18). SB„Inciarte2(15).SF„F.Freeman. Runnersleftinscoringposition„Atlanta 2(Albies,Camargo);TampaBay5(Span, Wendle2,Gomez,Refsnyder).RISP„Atlanta 2for5;TampaBay1for11. Runnersmovedup„Flowers. ATLANTAIPHRERBBSONPERA Teheran,W,3-164 000793 3.14 S.Freeman10 000216 3.52 Moylan.12 221128 3.75 Minter,H,6.21 000112 2.30 Vizcaino,S,6-711 000112 1.62 TAMPABAYIPHRERBBSONPERA Yarbrough,L,2-256 550779 4.30 Andriese20 000226 3.92 Kittredge10 000211 5.62 Romo10000013 6.23 Inheritedrunners-scored„Minter3-2.HBP„ Yarbrough(Acuna).PB„Flowers(1). Umpires„Home,AdamHamari;First,Chris Segal;Second,TomHallion;Third,Phil Cuzzi. T„2:51.A„12,082(42,735).ORIOLES5,ROYALS3KANSASCITYABRHBIBBSOAVG. Jayrf501001.276 Solerdh411000.321 Moustakas3b400002.292 Perezc412000.290 Duda1b412301.239 Merri“eld2b-cf301010.261 Gordonlf200020.313 Escobarss401000.236 Almontecf200000.207 Goins2b200001.261 TOTALS3438335 BALTIMOREABRHBIBBSOAVG. Mancinilf401001.256 Santanderrf000000.204 Jonescf411001.247 Machadoss411000.343 Schoop2b422000.243 Trumbodh401201.303 Davis1b311310.176 Valencia3b400000.234 Gentryrf-lf201010.203 Josephc301000.174 TOTALS3259523 KANSASCITY000201000„380 BALTIMORE00030002X„591 E„Schoop(1).LOB„KansasCity7, Baltimore5.2B„Soler(10),Merri“eld(8), Schoop(5).HR„Duda(4),offCashner; Davis(4),offSkoglund.RBIs„Duda3(18), Trumbo2(3),Davis3(13).SB„Merri“eld (8),Gordon(2). Runnersleftinscoringposition„KansasCity 5(Jay3,Escobar2);Baltimore1(Valencia). RISP„KansasCity1for8;Baltimore3for7. Runnersmovedup„Almonte,Machado. GIDP„Soler,Duda,Jones. DP„KansasCity1(Escobar,Merri“eld, Duda);Baltimore2(Schoop,Machado, Davis),(Schoop,Machado,Davis). KANSASCITYIPHRERBBSONPERA Skoglund6.15 331386 6.34 McCarthy, L,3-11.14220023 3.07 Hill.10 001014 3.86 BALTIMOREIPHRERBBSONPERA Cashner66 3323111 4.84 Bleier,W,3-022 000025 0.40 Brach,S,4-510 001219 5.02 Inheritedrunners-scored„Hill1-0. Umpires„Home,PaulNauert;First,Kerwin Danley;Second,JeffKellogg;Third,Carlos Torres. T„2:45.A„14,375(45,971).BLUEJAYS5,MARINERS2SEATTLEABRHBIBBSOAVG. Gordoncf510001.340 Segurass513102.291 Cano2b500002.279 Cruzdh300010.248 Hanigerrf101130.295 Seager3b200010.235 Healy1b400001.246 Zuninoc400002.172 Heredialf200010.270 b-Gamelph101000.196 TOTALS3225268 TORONTOABRHBIBBSOAVG. Hernandezrf413100.267 Donaldsondh411002.213 Solarte2b402100.271 1-Alfordpr-lf010000.167 Smoak1b311110.254 Pillarcf402101.314 Martin3b411001.145 GurrielJr.ss400001.210 Mailec402100.309 Pompeylf200011.250 a-Grandersonph100001.284 Urena2b000000--TOTALS34512527 SEATTLE101000000„251 TORONTO00010004X„5121 a-struckoutforPompeyinthe8th.b-singled forHerediainthe9th. 1-ranforSolarteinthe8th. E„Gordon(4),Garcia(2).LOB„Seattle10, Toronto7.2B„Segura(11),Haniger(8), Hernandez(9),Donaldson(4),Solarte(7), Smoak(8),Martin(3).3B„Maile(1).HR„ Hernandez(6),offLeBlanc.RBIs„Segura (25),Haniger(29),Hernandez(15),Solarte (23),Smoak(19),Pillar(17),Maile(10). SB„Haniger(2).CS„Heredia(2). Runnersleftinscoringposition„Seattle 5(Seager,Healy3,Zunino);Toronto4 (Hernandez,Pillar,Martin,Granderson). RISP„Seattle1for10;Toronto4for13. Runnersmovedup„Cano,Solarte.LIDP„ Pompey.GIDP„Solarte. DP„Seattle2(LeBlanc,Cano,Healy), (Heredia,Cano). SEATTLEIPHRERBBSONPERA LeBlanc54 110358 3.18 Bradford,H,1.21 001129 2.40 Vincent,H,71.11 001121 4.61 Nicasio, L,1-1,BS,2-2.15 440021 6.00 Goeddel.21 000210 2.70 TORONTOIPHRERBBSONPERA Garcia53215392 5.40 Oh10000171.65 Axford11 000114 1.47 Tepera,W,3-110001116 3.06 Clippard,S,1-111 000220 1.40 Inheritedrunners-scored„Vincent2-0, Goeddel1-1.HBP„Garcia(Seager).WP„ Garcia,Goeddel. Umpires„Home,QuinnWolcott;First,Jeff Kellogg;Second,MarvinHudson;Third, JamesHoye. T„3:08.A„20,290(53,506).PHILLIES11,GIANTS3SANFRANCISCOABRHBIBBSOAVG. Hanson2b300111.263 McCutchenrf301000.250 Jacksoncf100011.221 Poseyc401000.304 Beltlf411002.296 Longoria3b302101.248 Lawp0000001.000 d-Hundleyph100000.321 Sandoval1b411001.255 Crawfordss412002.250 G.Hernandezcf-rf401002.295 Strattonp200001.118 Johnsonp000000--Tomlinson3b100110.240 TOTALS34393311 PHILADELPHIAABRHBIBBSOAVG. C.Hernandez2b410013.265 Curtisp000000--Altherrrf421011.211 Herreracf220031.341 Santana1b513500.189 Franco3b513200.292 Williamslf310011.209 Florimonss411001.250 Pivettap100001.214 a-Kingeryph101000.220 Rios p 000000--b-Hoskinsph000100.274 Dominguezp000000--c-Valentinph-2b100000.200 Knappc321111.185 TOTALS331110979 SANFRANCISCO000001002„392 PHILADELPHIA20012600X„11100 a-singledforPivettainthe5th.b-outon sacri“ce”yforRiosinthe6th.c-”iedoutfor Dominguezinthe7th.d-groundedoutfor Lawinthe9th. E„Sandoval(2),Stratton(1).LOB„San Francisco8,Philadelphia6.2B„Longoria2 (12),Santana(10),Florimon(4).HR„Franco (7),offStratton.RBIs„Hanson(9),Longoria (20),Tomlinson(4),Santana5(23),Franco 2(28),Knapp(3),Hoskins(24).CS„Kingery (1).SF„Hanson,Hoskins. Runnersleftinscoringposition„San Francisco5(Belt,Longoria,Sandoval2, Jackson);Philadelphia2(Franco,Florimon). RISP„SanFrancisco1for8;Philadelphia 6for9. Runnersmovedup„Posey.GIDP„Posey. DP„Philadelphia1(Franco,Santana). SANFRANCISCOIPHRERBBSONPERA Stratton,L,3-34.25 554796 4.60 Johnson.23 663035 5.60 Law2.22000239 7.00 PHILADELPHIAIPHRERBBSONPERA Pivetta,W,2-254 000796 4.15 Rios12 110124 3.38 Dominguez10 000180.00 Curtis23 223247 3.38 Inheritedrunners-scored„Johnson2-0,Law 3-3.WP„Stratton,Johnson,Law. Umpires„Home,PatHoberg;First,Mark Carlson;Second,BrianKnight;Third,Gerry Davis. T„3:19.A„18,448(43,647).LEADERSAMERICANLEAGUE BATTING: Betts,Boston, .360;Gordon,Seattle,.353; Simmons,LosAngeles,.350; Martinez,Boston,.346;Machado,Baltimore,.346;Lowrie, Oakland,.340;Smith,Tampa Bay,.330;Trout,LosAngeles, .328;Soler,KansasCity,.324; Castellanos,Detroit,.321. RUNS: Betts,Boston,36; Springer,Houston,32;Trout, LosAngeles,30;Gregorius, NewYork,27;Lindor,Cleveland,27;Semien,Oakland, 27;Judge,NewYork,26; Stanton,NewYork,26;Gardner,NewYork,25;Correa, Houston,24. RBI: KDavis,Oakland,31; Lowrie,Oakland,31;Gregorius,NewYork,30;Haniger, Seattle,28;Moustakas, KansasCity,28;GSanchez, NewYork,28;Betts,Boston, 27;Machado,Baltimore, 27;Martinez,Boston,27; Springer,Houston,26. HITS: Altuve,Houston,49; Gordon,Seattle,49;Lowrie, Oakland,48;Springer,Houston,47;Machado,Baltimore, 46;Castellanos,Detroit,45; Martinez,Boston,45;Lindor, Cleveland,43;Simmons,Los Angeles,43;3tiedat42. DOUBLES: Escobar,Minnesota,15; Pillar,Toronto,15;Andujar, NewYork,12;Betts,Boston, 12;Correa,Houston,12; Bregman,Houston,11;Candelario,Detroit,11;Kepler, Minnesota,11;Lindor,Cleveland,11;8tiedat10. TRIPLES: YSanchez,Chicago, 4;Benintendi,Boston,3; Candelario,Detroit,3;Castellanos,Detroit,3;Chapman, Oakland,3;11tiedat2. HOMERUNS: Betts,Boston, 13;Gallo,Texas,12;Trout, LosAngeles,12;Gregorius, NewYork,10;Haniger,Seattle,10;Moustakas,Kansas City,10;Ramirez,Cleveland, 10;8tiedat9. STOLENBASES: Gordon, Seattle,15;Anderson,Chicago,10;Smith,TampaBay, 8;RDavis,Cleveland,7;Merri“eld,KansasCity,7;Trout, LosAngeles,7;DeShields, Texas,6;Garcia,Chicago,6; Pillar,Toronto,6;5tiedat5. PITCHING: Kluber,Cleveland, 5-2;McCullers,Houston, 5-1;Porcello,Boston,5-0; Severino,NewYork,5-1;12 tiedat4. ERA: Verlander,Houston, 1.17;Cole,Houston,1.42; Sale,Boston,2.02;Manaea, Oakland,2.11;Porcello, Boston,2.14;Morton,Houston,2.16;Severino,NewYork, 2.21;Snell,TampaBay,2.40; Lopez,Chicago,2.43;Bauer, Cleveland,2.53. STRIKEOUTS: Cole,Houston, 77;Verlander,Houston,70; Paxton,Seattle,67;Sale, Boston,63;Severino,New York,63;Kluber,Cleveland, 57;Bauer,Cleveland,54; Happ,Toronto,53;Hamels, Texas,52;McCullers,Houston,52. NATIONALLEAGUE BATTING: Kemp,Los Angeles,.353;Herrera, Philadelphia,.346;Dickerson, Pittsburgh,.333;Markakis, Atlanta,.333;Pham,St.Louis, .323;Cabrera,NewYork, .319;Arenado,Colorado, .315;Freeman,Atlanta,.308; Pollock,Arizona,.308;Posey, SanFrancisco,.306. RUNS: Albies,Atlanta,33; Blackmon,Colorado,29; Harper,Washington,29.BOXSCORES ROUNDUP/MATCHUPSCincinnati2,N.Y.Mets1,10innings: AdamDuvallhitawalk-offhomer. Cleveland6,Milwaukee2: Carlos Carrascothrewacompletegame with14strikeouts. ChicagoCubs13,Miami4: TheCubs brokethegameopenwithaneightrunthirdinning. Texas5,Detroit4,10innings: Nomar Mazarahittwohomers,includinga walk-offshot. Pittsburgh6,ChicagoWhiteSox5: ThePiratesralliedforfourrunsin theninthagainstNoteJones. L.A.Angels8,Colorado0: Justin Uptonhadthreehitsanddrovein apair. Houston4,Oakland1: GerritCole followeduphis16-strikeoutshutout withnineinsixinningsofwork. Baltimore5,KansasCity3: Mark Trumbostwo-runsingleinthe eighthbrokethetie. Atlanta5,TampaBay2: NickMarkakishitathree-runhomer. Toronto5,Seattle2: TeoscarHernandezhadthreehitsandahomerunas theBlueJaysreboundedfrombeing no-hitthenightbefore. Philadelphia11,SanFrancisco3: CarlosSantanadrovein“veruns andNickPivettatossed“veshutout innings. LATE BostonatN.Y.Yankees WashingtonatSanDiego ArizonaatL.A.DodgersTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA SanFranciscoBlach(L)3-33.604-41-114.13.77 PhiladelphiaVelasquez(R)1:05p2-45.143-40-00.00.00 AtlantaFoltynewicz(R)2-23.652-52-126.13.08 MiamiSmith(L)7:10p2-33.673-40-00.00.00 MilwaukeeChacin(R)2-14.086-21-116.13.31 ColoradoMarquez(R)8:40p2-35.034-31-05.26.35 WashingtonRoark(R)2-33.652-51-113.04.15 ArizonaTBD9:40p0-00.000-00-00.00.00 CincinnatiMahle(R)2-44.353-40-00.00.00 LosAngelesBuehler(R)10:10p2-01.133-00-00.00.00 St.LouisMikolas(R)4-02.704-20-00.00.00 SanDiegoLyles(R)10:10p0-03.660-00-03.15.40AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA BostonRodriguez(L)3-05.296-00-111.04.09 NewYorkSabathia(L)7:05p2-01.394-24-026.01.04 KansasCityKennedy(R)1-32.923-40-14.09.00 BaltimoreTillman(R)7:05p1-59.241-50-04.16.23 SeattleLeake(R)3-36.284-30-00.00.00 TorontoHapp(L)7:07p4-23.675-21-06.00.00 MinnesotaBerrios(R)3-33.984-31-06.03.00 LosAngelesRichards(R)10:07p4-13.935-20-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. TUESDAYSGAMES AmericanLeague KansasCity15,Baltimore7 N.Y.Yankees3,Boston2 Seattle5,Toronto0 Detroit7,Texas4 Houston4,Oakland2 NationalLeague Philadelphia4,SanFrancisco2 Cincinnati7,N.Y.Mets2 ChicagoCubs4,Miami3 Arizona8,L.A.Dodgers5,12innings Washington4,SanDiego0 Interleague Minnesota7,St.Louis1 Atlanta1,TampaBay0 Milwaukee3,Cleveland2 Pittsburgh10,ChicagoWhiteSox6 Colorado4,L.A.Angels2 FRIDAYSGAMES AmericanLeague OaklandatN.Y.Yankees,7:05p.m. TampaBayatBaltimore,7:05p.m. BostonatToronto,7:07p.m. KansasCityatCleveland,7:10p.m. SeattleatDetroit,7:10p.m. TexasatHouston,8:10p.m. MinnesotaatL.A.Angels,10:07p.m. NationalLeague N.Y.MetsatPhiladelphia,7:05p.m. SanFranciscoatPittsburgh,7:05p.m. AtlantaatMiami,7:10p.m. MilwaukeeatColorado,8:40p.m. WashingtonatArizona,9:40p.m. CincinnatiatL.A.Dodgers,10:10p.m. St.LouisatSanDiego,10:10p.m. Interleague ChicagoWhiteSoxatChicagoCubs, 2:20p.m.

PAGE 25

The Sun / Thursday, May 10, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 21 11 .656 „ Tampa (Yankees) 18 15 .545 3 Lakeland (Tigers) 14 18 .438 7 Florida (Braves) 13 20 .394 8 Clearwater (Phillies) 13 20 .394 8 Dunedin (Blue Jays) 12 20 .375 9 South Division W L Pct. GB Jupiter (Marlins) 22 11 .667 „ Bradenton (Pirates) 19 14 .576 3 Palm Beach (Cardinals) 18 14 .563 3 Charlotte (Rays) 16 17 .485 6 Fort Myers (Twins) 16 17 .485 6 St. Lucie (Mets) 13 18 .419 8 Wednesdays Games Florida 1, St. Lucie 0 Tampa 2, Daytona 0, 11 innings Dunedin 6, Bradenton 2 Lakeland 6, Clearwater 5 Jupiter 10, Palm Beach 2, 10 innings Fort Myers 7, Charlotte 6 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. Fridays Games Daytona at Clearwater, 6:15 p.m. Florida at Tampa, 6:30 p.m. Charlotte at Jupiter, 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.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 May 7: 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 May 7: Philadelphia 103, Boston 92 Wednesday: Philadelphia at Boston, late x-Friday : Boston at Philadelphia, 8 p.m. x-Sunday: 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 May 6: Houston 100, Utah 87 Tuesday: Houston 112, Utah 102 GOLDEN STATE 4, 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 May 6: Golden State 118, New Orleans 92 Tuesday: Golden State 113, New Orleans 104CONFERENCE FINALS (Best-of-7; x-if necessary) WESTERN CONFERENCE HOUSTON VS. GOLDEN STATEMonday: Golden State at Houston, 9 p.m. Wednesday, May 16: Golden State at Houston, 9 p.m. Sunday, May 20: Houston at Golden State, 8 p.m. Tuesday, May 22: Houston at Golden State, 9 p.m. x-Thursday, May 24: Golden State at Houston, 9 p.m. x-Saturday, May 26: Houston at Golden State, 9 p.m. x-Monday, May 28: Golden State at Houston, 9 p.m. INDIVIDUAL PLAYOFF STATISTICSThrough May 8: SCORING G FG FT PTS. AVG. James, CLE 11 140 82 377 34.3 Davis, NOR 9 106 53 271 30.1 Westbrook, OKC 6 64 33 176 29.3 Harden, HOU 10 90 72 285 28.5 Durant, GOL 10 102 57 280 28.0 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 11 102 39 268 24.4 Holiday, NOR 9 88 21 213 23.7 Aldridge, SAN 5 37 41 118 23.6 Beal, WAS 6 49 20 139 23.2 Oladipo, IND 7 53 30 159 22.7 DeRozan, TOR 10 87 43 227 22.7 Paul, HOU 10 83 29 218 21.8 Thompson, GOL 10 84 16 212 21.2 Embiid, PHL 7 51 34 144 20.6 Redick, PHL 9 55 34 168 18.7 FG PERCENTAGE FG FGA PCT. Gobert, UTA 55 84 .655 Scott, WAS 26 41 .634 Capela, HOU 64 101 .634 Favors, UTA 42 68 .618 Turner, IND 33 54 .611 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. Davis, NOR 9 24 97 121 13.4 Towns, MIN 5 15 52 67 13.4 Embiid, PHL 7 20 70 90 12.9 Capela, HOU 10 41 81 122 12.2 Westbrook, OKC 6 11 61 72 12.0 Green, GOL 10 27 88 115 11.5 Gobert, UTA 11 43 75 118 10.7 Valanciunas, TOR 10 30 75 105 10.5 Love, CLE 11 25 86 111 10.1 Antetokounmpo, MIL 7 8 59 67 9.6 ASSISTS G AST AVG. Rondo, NOR 9 110 12.2 Wall, WAS 6 69 11.5 Green, GOL 10 90 9.0 James, CLE 11 99 9.0 Lowry, TOR 10 85 8.5 Simmons, PHL 9 71 7.9 Westbrook, OKC 6 45 7.5 Harden, HOU 10 74 7.4 Paul, HOU 10 64 6.4 Holiday, NOR 9 57 6.3ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Philadelphia -132 San Francisco +122 Atlanta -120 at Miami +110 at Colorado -149 Milwaukee +139 at Arizona Off Washington Off at Los Angeles -200 Cincinnati +180 St. Louis -151 at San Diego +141American LeagueKansas City -122 at Baltimore +112 at New York -144 Boston +134 at Toronto -157 Seattle +147 at Los Angeles -153 Minnesota +143NATIONAL BASKETBALL ASSOCIATION PlayoffsMondayFAVORITE LINE O/U UNDERDOG at Houston 2 225 Golden StateNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Nashville -158 Winnipeg +148Fridayat Tampa Bay -175 Washington +163 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCLEVELAND INDIANS „ Traded 3B Gio Urshela to Toronto for a player to be named or cash. DETROIT TIGERS „ Placed OF Leonys Martin and RHPs Jordan Zimmermann and Alex Wilson on the 10-day DL. Selected the contract of SS Pete Kozma from Toledo (IL). Recalled RHP Zac Reininger and OF Mikie Mahtook from Toledo. Transferred LHP Daniel Norris to the 60-day DL. LOS ANGELES ANGELS „ Sent RHP Keynan Middleton to Salt Lake (PCL) for a rehab assignment. OAKLAND ATHLETICS „ Placed RHP Trevor Cahill on the 10-day DL, retroactive to Sunday. Recalled OF Dustin Fowler from Nashville (PCL). TEXAS RANGERS „ Sent 2B Rougned Odor to Round Rock (PCL) for a rehab assignment. TORONTO BLUE JAYS „ Placed SS Aledmys Diaz on the 10-day DL. Recalled SS Richard Urena from Buffalo (IL).National LeagueARIZONA DIAMONDBACKS „ Placed RHP Braden Shipley on the 10-day DL, retroactive to Saturday. Recalled RHP Silvino Bracho from Reno (PCL). ATLANTA BRAVES „ Assigned RHP Luke Jackson outright to Gwinnett (IL). Recalled LHP Luiz Gohara from Gwinnett. CHICAGO CUBS „ Optioned RHP Jen-Ho Tseng and LHP Rob Zastryzny to Iowa (PCL). Selected the contract of RHP Justin Hancock from Iowa. Recalled OF Mark Zagunis from Iowa. CINCINNATI REDS „ Selected the contact of C Tony Cruz from Louisville (IL). LOS ANGELES DODGERS „ Sent OF Yasiel Puig to Rancho Cucamonga (Cal) for a rehab assignment. MILWAUKEE BREWERS „ Placed LHP Wade Miley and INF Nick Franklin on the 10-day DL. Reinstated RHP Corey Knebel from the 10-day DL. Recalled INF Tyler Saladino from Colorado Springs (PCL). Sent LHP Boone Logan to Colorado Springs (PCL) for a rehab assignment. NEW YORK METS „ Optioned C Tomas Nido to Las Vegas (PCL). Recalled SS Luis Guillorme from Las Vegas. Transferred RHP Anthony Swarzak to the 60-day DL. ST. LOUIS CARDINALS „ Sent LHP Brett Cecil to Spring“ eld (TL) for a rehab assignment. SAN FRANCISCO GIANTS „ Placed OF Mac Williamson on the 10-day DL, retroactive to April 28. WASHINGTON NATIONALS „ Sent LHP Matt Grace to Syracuse (IL) for a rehab assignment.American AssociationCHICAGO DOGS „ Signed LHP Scott Barnes. CLEBURNE RAILROADERS „ Signed 1B Rafael Palmeiro.Can-Am LeagueQUEBEC CAPITALES „ Signed RHP Karl Gelinas, INF Lachlan Fontaine and OFs Edgar Lebron and Kalian Sams. SUSSEX COUNTY MINERS „ Released RHP Steve DeLaCruz.Frontier LeagueEVANSVILLE OTTERS „ Signed 1B Brandon Dulin and RHP Ty Hensley. Released RHPs Brian Bass and Christian Meister, C Dillon Kelley and OF Trevor Rucker. FLORENCE FREEDOM „ Signed C Nick Crouse and OF Brandon Pugh. Released OF Terry Bennett, RHPs Jalen Miller and Enrique Zamora and INF Kameron Stewart. GATEWAY GRIZZLIES „ Released RHPs Tanner Cable and Shane Kemp and OF/1B Kurtis Kloke. JOLIET SLAMMERS „ Released RHP Evan Bell, 3B Stefano Belmonte, C Alex Lugo and UT Luis Diaz. LAKE ERIE CRUSHERS „ Traded C Conor Sullivan to Southern Illinois. Released INFs Brett Balkan and INF Tyler Beckwith and OF Matt McLean. SCHAUMBURG BOOMERS „ Released RHPs Josh Alberius and Michael Wood, INF John Holland and OF Danny Pardo. SOUTHERN ILLINOIS MINERS „ Signed INF Marc DiLeo and C Conor Sullivan. Released C Dalton Blumenfeld, OFs Bryson Bowman and Chris Scura and 3B Austin Call. TRAVERSE CITY BEACH BUMS „ Signed SS Max Dutto. Released RHP Alhanon Miller. WASHINGTON WILD THINGS „ Released INF Brandon Dulin, OF Zach Racusin and C Babe Thomas. WINDY CITY THUNDERBOLTS „ Signed INFs Andrew Dundon and Ransom LaLonde, OF Will Krug and RHP Will Landsheft to contract extensions.BASKETBALLNational Basketball AssociationSACRAMENTO KINGS „ Named Peja Stojakovic assistant general manager.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Released DT Peli Anau and S Harlan Miller. ATLANTA FALCONS „ Agreed to terms with CB Isaiah Oliver, RB Ito Smith, WR Russell Gage and LB Foyesade Oluokun. INDIANAPOLIS COLTS „ Waived G Isaiah Williams. Signed OT Austin Howard. KANSAS CITY CHIEFS „ Promoted Mike Borgonzi to director of football operations, Ryan Poles to assistant director of player personnel, Chris Shea to football operations counsel and Ryne Nutt director of college scouting. PHILADELPHIA EAGLES „ Signed RB Matt Jones to a two-year contract. Agreed to terms with TE Dallas Goedert, CB Avonte Maddox, DE Josh Sweat and OLs Matt Pryor and Jordan Mailata. PITTSBURGH STEELERS „ Signed RB Jaylen Samuels to a four-year contract. SAN FRANCISCO 49ERS „ Signed OL Mike Person to a one-year contract.HOCKEYNational Hockey LeagueWASHINGTON CAPITALS „ Signed F Maximilian Kammerer to a three-year, entry-level contract and F Mathias Bau to a one-year, two-way contract.COLLEGESCOLLEGE OF CHARLESTON „ Promoted mens basketball operations director Matt Braeuer to assistant coach. MOUNT ST. VINCENT „ Announced it is joining the Skyline Conference, effective July 1, 2019.PRO 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 May 7: 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 May 6: 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 May 7: Nashville 4, Winnipeg 0 Today : 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 May 6: Vegas 3, San Jose 0 CONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON VS. TAMPA BAYFriday : Washington at Tampa Bay, 8 p.m. Sunday : Washington at Tampa Bay, 8 p.m. Tuesday, May 15: Tampa Bay at Washington, 8 p.m. Thursday, May 17: Tampa Bay at Washington, 8 p.m. x-Saturday, May 19: Washington at Tampa Bay, 7:15 p.m. x-Monday, May 21: Tampa Bay at Washington, 8 p.m. x-Wednesday, May 23: Washington at Tampa Bay, 8 p.m.WESTERN CONFERENCE NASHVILLE/WINNIPEG WINNER VS. VEGASSaturday : Vegas at Nashville/Winnipeg winner, 7 p.m. Monday : Vegas at Nashville or Winnipeg, 8 p.m. Wednesda y, Ma y 16: Nashville or Winni p e g at Vegas, 9 p.m. Friday, May 18: Nashville or Winnipeg at Vegas, 8 p.m. x-Sunday, May 20: Vegas at Nashville or Winnipeg, 3 p.m. x-Tuesday, May 22: Nashville or Winnipeg at Vegas, 9 p.m. x-Thursday, May 24: Vegas at Nashville or Winnipeg, 8 p.m.INDIVIDUAL PLAYOFF STATISTICSThrough May 7:PLAYOFF SCORING LEADERS GP G A PTS Jake Guentzel, PIT 12 10 11 21 Sidney Crosby, PIT 12 9 12 21 David Pastrnak, BOS 12 6 14 20 Brad Marchand, BOS 12 4 13 17 Patrice Bergeron, BOS 11 6 10 16 Alex Ovechkin, WAS 12 8 7 15 Filip Forsberg, NSH 12 7 8 15 Mark Scheifele, WPG 11 9 5 14 Evgeny Kuznetsov, WAS 12 7 7 14 Ryan Johansen, NSH 12 5 8 13 Nicklas Backstrom, WAS 11 3 10 13 Blake Wheeler, WPG 11 3 10 13GOALS AGAINST AVERAGEAt least 10 games played Name Team GPI MINS GA AVG Marc-Andre Fleury VGK 10 667 17 1.53 Braden Holtby WSH 11 675 23 2.04 Andrei Vasilevskiy TB 10 600 22 2.20 Martin Jones SJ 10 584 22 2.26 Connor Hellebuyck WPG 11 661 26 2.36 Matt Murray PIT 12 715 29 2.43 Tuukka Rask BOS 12 686 33 2.88 Pekka Rinne NSH 12 673 33 2.94GOALTENDERS SAVES PERCENTAGEName Team GP MIN GA SA SPCT Marc-Andre Fleury VGK 10 667 17 344 0.951 Martin Jones SJ 10 584 22 304 0.928 Andrei Vasilevskiy TB 10 600 22 301 0.927 Braden Holtby WSH 11 675 23 311 0.926 Connor Hellebuyck WPG 11 661 26 335 0.922 Matt Murray PIT 12 715 29 314 0.908 Pekka Rinne NSH 12 673 33 356 0.907 Tuukka Rask BOS 12 686 33 339 0.903 GOALTENDERS SHUTOUT RECORDName Team GPI MINS SO Marc-Andre Fleury VGK 10 667 4 Connor Hellebuyck WPG 11 661 2 Martin Jones SJ 10 584 2 Matt Murray PIT 12 715 2 Pekka Rinne NSH 12 673 2ECHL PLAYOFF GLANCEDivision 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 Di vision 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. Western Conference Fort Wayne vs. Colorado Saturday, May 12: Fort Wayne at Colorado, 9:35 p.m. Sunday, May 13: Fort Wayne at Colorado, 9 p.m. Wednesday, May 16: Colorado at Fort Wayne, 7:35 p.m. Friday, May 18: Colorado at Fort Wayne, 8 p.m. x-Saturday, May 19: Colorado at Fort Wayne, 7:30 p.m. x-Tuesday, May 22: Fort Wayne at Colorado, 9 p.m. x-Wednesday, May 23: Fort Wayne at Colorado, 9 p.m. GOLFUPCOMING TOURNAMENTSAll times EasternPGA 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: Today-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 three-year 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 major. 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: Today-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.com WEB.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/championsWORLD 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 3.68AUTO RACINGUPCOMING RACESNASCAR MONSTER ENERGY CUP KC MASTERPIECE 400Site: Kansas City, Kansas Schedule: Friday, practice, 12:35 p.m. and 2:05 p.m. (FS1), qualifying, 6:45 p.m. (FS1); Saturday, race, 8 p.m., FS1 Track: Kansas Speedway (tri-oval, 1 mile). Race distance: 400 miles, 267 laps. Last year: Martin Truex Jr. won after a restart with two laps to go. Last race: Kevin Harvick won at Dover, his fourth victory this season. Fast facts: Harvick is the third-fastest to four wins, reaching it in 11 races. Jeff Gordon won four of his “ rst eight in 1997 and Jimmie Johnson won four of his “ rst 10 in 2007. ... Harvick is a two-time winner at Kansas. ... Truex won both races at Kansas last season on his way to the series title. ... Matt Kenseth makes his season debut for Roush-F enway Racing, replacing Trevor Bayne in the No. 6 Ford. Kenseth has won twice at Kansas. ... Kyle Larson and his “ ance, Katelyn Sweet, announced the birth of Audrey Layne on Monday. The couple also has a 3-year-old son, Owen. ... Larson had to start from the rear last week at Dover after his car failed inspection three times. Alex Bowmans No. 88 Chevy also failed three times. Next race: NASCAR Cup Series All-Star Race, May 19, Charlotte Motor Speedway. Online: www.nascar.com NASCAR XFINITYLast race: Justin Allgaier won at Dover International Speedway. Next race: Alsco 300, May 26, Charlotte Motor Speedway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK 37 KIND DAYS 250Site: Kansas City, Kansas Schedule: Friday, practice, 9:35 a.m. and 11:35 a.m.; qualifying, 5:05 p.m. (FS1), race, 8:30 p.m., FS1. Track: Kansas Speedway (tri-oval, 1 mile) Race distance: 200 miles, 167 laps. Last year: Kyle Busch won for the second time in four years at Kansas. Last race: Johnny Sauter held off Matt Crafton in a two-lap shootout at Dover. Fast facts: Sauter has a 51-point lead over Ben Rhodes in the standings. Noah Gragson is third. ... Sauters only win at Kansas came in May 2010. ... NASCAR and Camping World modi“ ed their naming rights deal this week. Beginning next year, it will be known as the Gander Outdoors Truck Series. Camping World purchased Gander Mountain last year. The companys current deal with NASCAR runs through the 2022 race season. Next race: North Carolina Education Lottery 200, May 18, Charlotte Motor Speedway. Online: www.nascar.com VERIZON INDYCAR INDYCAR GRAND PRIXSite: Indianapolis Schedule: Friday, practice 9:15 a.m. and 12:30 p.m.; Saturday, race, 3:30 p.m. (ABC) Track: Indianapolis Motor Speedway (road course, 2.439 miles) Race distance: 207.315 miles, 85 laps. Last year: Will Power won from the pole, his second Grand Prix win in three years. Last race: Josef Newgarden won the Honda Indy Grand Prix of Alabama. Fast facts: Power and Simon Pagenaud each have won twice on the Indianapolis road course, the only drivers to reach victory lane. ... Power and Pagenaud have given Team Penske three consecutive Grand Prix wins. ... Helio Castroneves returns to IndyCar after teaming with Ricky Taylor to win a sports car race at Mid-Ohio last week. Castroneves will run the Grand Prix before trying to win his fourth Indianapolis 500. ... Team owner Roger Penske is chasing his 200th win in IndyCar racing. Next race: Indianapolis 500, May 27, Indianapolis Motor Speedway. Online: www.indycar.com FORMULA ONE SPANISH GRAND PRIXSite: Barcelona, Spain Schedule: Friday, practice 5 a.m. and 9 a.m. (ESPNU); Saturday, practice 6 a.m. (ESPNEWS), qualifying 9 a.m. (ESPN2); Sunday, race, 9:05 a.m. (ESPN2) Track: Circuit de Barcelona-Catalunya (road course, 2.892 miles) Race distance: 190.825 miles, 66 laps. Last year: Lewis Hamilton dominated from the pole to win in Barcelona. Last race: Hamilton won his “ rst race of the season in Baku, Azerbaijan. Fast facts: Hamilton has won two of the last four Spanish Grand Prix races, though there have been 10 different winners between 2007 and 2017. ... Hamilton leads fellow four-time champion Sebastian Vettel by just four points in the standings. ... Mexican driver Sergio Perez has landed on the podium for the second straight race for Force India in Baku. ... McLaren is planning a major aero upgrade for the Spanish race. Next race: Monaco Grand Prix, May 27, Monte Carlo. Online: www.formula1.com NHRA MELLO YELLO DRAG RACINGLast race: Leah Pritchett won in Top Fuel, Courtney Force won in Funny Car, Vincent Nobile won in Pro Stock and Eddie Krawiec won in Pro Stock Motorcycle at Atlanta Dragway. Next race: Heartland Nationals, May 18-20, Heartland Motorsports Park. Online: www.nhra.com OTHER RACESWORLD OF OUTLAWS SPRINT CARS: Friday and Saturday, Eldora Speedway, Rossburg Ohio; Sunday, Tri-State Speedway, Haubstadt, Indiana; Wednesday, Lincoln Speedway, Abbottstown, Pennsylvania. WORLD OF OUTLAWS LATE MODELS: Saturday, Fayetteville Motor Speedway, Fayetteville, North Carolina. NASCAR 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, 66SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 7 2 1 22 23 12 New York City FC 6 2 2 20 19 14 Orlando City 6 2 1 19 19 14 Columbus 5 3 3 18 14 10 New York Red Bulls 5 3 0 15 21 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 5 2 8 6 14 Toronto FC 2 5 1 7 10 15 D.C. United 1 4 2 5 8 13 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 7 2 2 23 23 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 Los Angeles Galaxy 3 5 1 10 12 16 Real Salt Lake 3 5 1 10 10 19 Colorado 2 4 2 8 10 11 Seattle 2 4 2 8 7 10 San Jose 1 5 2 5 12 16 3 points for victory, 1 point for tieWednesdays GamesColumbus 1, Philadelphia 0 Sporting Kansas City 2, Atlanta United FC 0 Seattle 2, Toronto FC 1 Montreal at Chicago, late Minnesota United at Los Angeles FC, lateFriday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s GamesSeattle 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 LEAGUE W L T PTS GF GA North Carolina 5 0 2 17 12 5 Seattle 3 1 1 10 7 5 Chicago 2 2 4 10 10 9 Portland 2 2 3 9 10 10 Orlando 2 2 2 8 6 6 Utah 1 1 4 7 5 4 Houston 1 3 3 6 5 10 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s GamesPortland 1, Houston 1, tie Orlando at Utah, lateSaturday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 April 24Liverpool (England) 5, Roma (Italy) 2April 25Bayern Munich (Germany) 1, Real Madrid (Spain) 2Second Leg May 1Real Madrid (Spain) 2, Bayern Munich (Germany) 2, Real Madrid advanced on 4-3 aggregateMay 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) TENNISATP WORLD TOUR/WTA TOURMUTUA MADRID OPENWednesday at Caja Magica, Madrid, Spain Purse: ATP, $7.43 million (Masters 1000); WTA, $8.01 million (Premier; Surface: Clay-OutdoorMens Singles Second RoundPhilipp Kohlschreiber, Germany, def. Roberto Bautista Agut (11), Spain, 6-3, 4-6, 7-5. David Gof“ n (8), Belgium, def. Robin Haase, Netherlands, 7-5, 6-3. Kevin Anderson (6), South Africa, def. Mikhail Kukushkin, Kazakhstan, 5-7, 7-6 (3), 6-2. Kyle Edmund, Britain, def. Novak Djokovic (10), Serbia, 6-3, 2-6, 6-3. Pablo Cuevas, Uruguay, def. Albert RamosVinolas, Spain, 6-1, 6-7 (2), 6-2. Rafael Nadal (1), Spain, def. Gael Mon“ ls, France, 6-3, 6-1. John Isner (7), United States, def. Ryan Harrison, United States, 7-6 (1), 7-6 (7). Diego Schwartzman (13), Argentina, def. Feliciano Lopez, Spain, 7-5, 2-6, 6-2. Leonardo Mayer, Argentina, def. Fernando Verdasco, Spain, 6-2, 6-1. Borna Coric, Croatia, def. Jan-Lennard Struff, Germany, 6-0, 6-2. Dominic Thiem (5), Austria, def. Federico Delbonis, Argentina, 4-6, 6-3, 7-5. Alexander Zverev (2), Germany, def. Evgeny Donskoy, Russia, 6-2, 7-5.Womens Singles Third RoundSimona Halep (1), Romania, def. Kristyna Pliskova, Czech Republic, 6-1, 6-4. Karolina Pliskova (6), Czech Republic, def. Sloane Stephens (9), United States, 6-2, 6-3. Kiki Bertens, Netherlands, def. Caroline Wozniacki (2), Denmark, 6-2, 6-2. Caroline Garcia (7), France, def. Julia Goerges (11), Germany, 6-2, 6-4. Carla Suarez Navarro, Spain, def. Bernarda Pera, United States, 2-6, 6-2, 6-4. Petra Kvitova (10), Czech Republic, def. Anett Kontaveit, Estonia, 6-7 (4), 6-3, 6-3. Maria Sharapova, Russia, def. Kristina Mladenovic, France, 6-3, 6-4. Daria Kasatkina (14), Russia, def. Garbine Muguruza (3), Spain, 6-2, 4-6, 6-3.Mens Doubles First RoundDamir Dzumhur, Bosnia-Herzegovina, and Franko Skugor, Croatia, def. Karen Khachanov, Russia, and Lucas Pouille, France, 6-3, 6-4.Second RoundJamie Murray, Britain, and Bruno Soares (5), Brazil, def. Robin Haase and Jean-Julien Rojer, Netherlands, 6-4, 3-6, 10-6. Lukasz Kubot, Poland, and Marcelo Melo (1), Brazil, def. Pablo Cuevas, Uruguay, and Marcel Granollers, Spain, 7-5, 7-6 (10).Womens Doubles Second RoundAndreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (7), Spain, def. Anastasia Pavlyuchenkova, Russia, and Olga Savchuk, Ukraine, 6-1, 3-6, 10-7. Ashleigh Barty, Australia, and CoCo Vandeweghe, United States, def. Barbora Krejcikova and Katerina Siniakova (6), Czech Republic, 6-0, 6-1. Ekaterina Makarova and Elena Vesnina (1), Russia, def. Daria Gavrilova, Australia, and Hsieh Su-wei, Taiwan, 6-4, 6-4. Latisha Chan, Taiwan, and Bethanie MattekSands (5), United States, def. Julia Goerges, Germany, and Karolina Pliskova, Czech Republic, 6-3, 7-6 (3). Johanna Konta, Britain, and Zhang Shuai, China, def. Gabriela Dabrowski, Canada, and Xu Yifan (4), China, 6-3, 1-6, 13-11.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.June 23At London, Billy Joe Saunders vs. Martin Murray, 12, for Saunders WBO middleweight title.July 8At Kuala Lumpur, Malaysia, Lucas Matthysse vs. Manny Pacquiao, 12, for Matthysses WBA World welterweight title; Moruti Mthalane vs. Muhammad Waseem, 12, for the vacant IBF ” yweight title.July 14At London, George G roves vs. Callum Smith, 12, for G roves WBA super middleweight title (World Boxing Super Series “ nal).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.

PAGE 26

Then I compared his performance with the running backs taken before him „ Saquon Barkley, Rashaad Penny, Sony Michel and Nick Chubb. Jones didnt have the highest rate of explosive runs, but he and Barkley „ the second overall pick „ were nearly even. Perhaps Penny wasnt as much of a reach as many draft analysts have suggested, at least by this measure. Recent history suggests a high rate of explosive runs in college signals NFL success. When I did this exercise last year, Alvin Kamara and Kareem Hunt „ eventual third-round picks „ ranked higher than Leonard Fournette and Christian McCaffrey „ eventual first-round picks. In their rookie seasons, Kamara and Hunt proved to be the greater explosive threats. It can be difficult to isolate how much of a running backs success is the result of his vision, speed and elusiveness and how much is the result of the blocking in front of him or the quality of the opponent. With that in mind, I also looked at each running backs rate of explosive runs against opponents in the Power 5 conferences (ACC, Big Ten, Big 12, Pac-12 and SEC). Penny still led, though his sample of carries was by far the smallest. Jones effectiveness didnt slip much at all „ almost 90 percent of his explosive runs came against Power 5 opponents. Last season, Kamara and Hunt set the bar ridiculously high for rookie running backs. Jones probably wont have the same immediate impact, but if he can help the Bucs rushing attack return to anywhere near 2015 efficiency, hell be on track to proving he was worth the secondround pick.By DOUG FERGUSONAssociated PressPONTE VEDRA BEACH „ Rory McIlroy didnt break par until his fourth time at The Players Championship. The next step is having a chance on Sunday. The four-time major champion has learned to love the TPC Sawgrass „ learned to like,Ž he quickly clarified with a smile „ and he has taken small steps toward contention. The Stadium Course has a history of not favoring any one style of play, and the list of winners at the PGA Tours premier event illustrates that, going from Greg Norman to Lee Janzen, from Tiger Woods to Craig Perks, from Henrik Stenson to Tim Clark. I felt like it handcuffed me,Ž McIlroy said. I felt like I was just being stubborn, trying to hit driver where theres no point in hitting drive. So Ive learned to take it for what it is „ a very positional golf course.Ž Attitude is everything in golf, especially on this Pete Dye-designed course created on land that used to be a swamp. McIlroy said he now looks forward to The Players Championship, even though he has yet to finish closer than four shots of the winner. Much of that has to do with the water, just not any found on the golf course. I started staying on the beach a few years ago, and thats made the event a lot more enj oyable,Ž McIlroy said. McIlroy is not alone in his struggles. Jordan Spieth has gone the opposite direction. He nearly won the first time he played and didnt even make a bogey until his 59th hole. He tied for fourth. And that was the last time he played on the weekend at Sawgrass. I just kind of assumed that it would come easy to me,Ž Spieth said. Dustin Johnson has never finished better than a tie for 12th. That was last year, and he had to close with a 68 to finish that high. Even more remarkable for the No. 1 player in the world is that he has shot in the 60s just three times in 30 rounds. It all starts to unfold Thursday, the final time The Players Championship will be held in May after a 12-year run before returning to the preMasters date in March. The star attraction is Tiger Woods and Phil Mickelson paired in the same group for the first time since the 2014 PGA Championship. This is only the second time they have played with each other on the Stadium Course. The other was the third round in 2001, when Woods holed a birdie putt from one end of the island green to the other on the par-3 17th and wound up winning the next day. Woods has won twice at Sawgrass. He has never missed the cut. But he has been perplexed by the Stadium Course, just like so many others. He has finished out of the top 20 in just over half his appearances, some of those when he was the most dominant player in golf. Theres no way of faking it around this golf course,Ž said Woods, who won his first U.S. Amateur at Sawgrass in 1994. The golf course negates a lot of different things. Were all playing from basically the same spots off the tees with our approach shots.Ž Mickelson has said of his 2007 victory, I cant believe I won here.Ž The purse has been raised to $11 million, with the winner getting just under $2 million for a weeks work. The field is always among the strongest „ last year, only the three full-field majors had a higher-rated field. And while it has an AllStar roster of champions, equally impressive is the list of players who havent won. That includes the top five players in the world, all of whom have a mathematical chance to be No. 1 by the end of the week. First, they have to figure out Sawgrass. Its a golf course that can frustrate you,Ž McIlroy said. I think thats what Pete Dye does so well. He can frustrate you by the design of his golf courses, and you feel like youre getting bad breaks, and that can get under your skin a little bit. ... I think the mental side of golf is way more important than the physical. You can struggle with your swing and struggle with your putting, but if your mental side is on point, youre going to have a chance to win every week.Ž McIlroy has his own star group with Spieth and Justin Thomas, three players in their 20s who have combined for eight majors. The forecast is for warm temperatures, w hich should translate into a firm, fast course. When it gets firm and fast, its hard,Ž Thomas said. Its the hardest par 72 well play. You have to just take what it gives you, and take you medicine when you get out of position.Ž Page 6 SP www.yoursun.com Thursday, May 10, 2018 / The SunTENNIS: Madrid OpenBUCSFrom Page 1 adno=720651 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 PHOTORory McIlroy watches his tee shot on the third hole during the final round of the Wells Fargo Championship at Quail Hollow Club Sunday in Charlotte, N.C. GOLF: The Players ChampionshipMcIlroy still searching for the secret to Sawgrass AP PHOTONovak Djokovic reacts during his match against Kyle Edmund of Britain during the Madrid Open Wednesday in Madrid, Spain. By TALES AZZONIAssociated PressMADRID „ Novak Djokovic added another early elimination to his disappointing season, while Rafael N adal continued to look invincible on clay. Djokovic lost to Kyle Edmund 6-3, 2-6, 6-3 on Wednesday in the second round of the Madrid Open, the sixth straight tournament in which he has failed to reach the quarterfinals. Nadal later cruised past Gael Monfils 6-3, 6-1, extending his record of consecutive sets won on clay to 48. The 16-time Grand Slam champion, coming off titles in Monte Carlo and Barcelona, has won 37 of his last 38 matches on the surface, including 20 straight. Djokovic has struggled this year after saying he returned to action too quickly following a lingering right elbow injury. There are obvious things t hat are not working well for me,Ž the 12-time Grand Slam champion said. But I have to keep working on them and pray that ... and hope that my game will get stronger.Ž Djokovic lost in the third round in Monte Carlo and in the second round in both Miami and Indian Wells. The 12th-ranked Serb also failed to advance past the last 16 at the Australian Open. One or two points decide really these kind of matches,Ž Djokovic said. Luck was on his side a little bit. But, also, he was courageous enough to attack the balls when it mattered and deserved to win.Ž Djokovic played poorly in the first set but recovered to comfortably win the second. He had a chance to go up a break early in the third set but lost five straight points to allow Edmund to come back from 0-40. The unseeded British player then broke Djokovics serve to go up 5-3 and easily closed out the match on his serve. I just felt good today, felt I was hitting the ball well,Ž Edmund said. I just knew that if I put myself in the match hopefully in the closing stages I would give myself a chance. That game in the third set was very key. When Novak gets a lead its very hard to break him down because he becomes a bit more aggressive.ŽDjokovic loses to Edmund in Madrid; Rafael Nadal cruises Darnold and Palmer are serving as advisory staff members for Wilson, which makes the official balls used by the NFL. The Chicagobased company has been incorporating technology and performance-based data with its Wilson X Connected Football, which debuted two years ago. Now, Darnold and Palmer are helping develop the next-generation version that will enhance film sessions and, possibly, on-field production. I think its really cool to come out here with Wilson and give them my feedback on what it really takes to be a quarterback and what Im looking for in this data,Ž Darnold said in a video provided by Wilson, and help kind of build the prototype that is going to push this game to the next level.Ž Wilson hopes to have the 2.0 version of its Connected Football technology available for a wide release to college and pro teams later this year. In the meantime, the company is gathering feedback from some players and coaches at both levels, including Darnold and Palmer. Before this technology, it was really just based on the eye, the naked eye,Ž Darnold said, being able to look at the film and based on a throw, you might look at your feet, your hips or something like that, to tell you what might have happened, what might have gone wrong. Now with this technology, it gives us hard evidence, hard data to be able to look back on and figure out exactly what happened and what might have gone wrong and what we can improve on and keep improving as a quarterback.Ž Darnolds involvement with the Wilson technology began over a year ago when he was working with Palmer, who played in the NFL for parts of eight seasons and has become one of the countrys elite quarterback trainers. One of the biggest criticisms of Darnold at USC before last season was a glaring flaw in his mechanics: an elongated motion with which hed drop his right arm a bit when he wanted to air out a pass. After one of Palmers buddies told him about the first-generation Wilson X Connected ball, he decided to use it „ and it confirmed his theory. I knew kind of how to fix it because its really just retraining muscle memory,Ž Palmer said in a phone interview. I knew that, but to try to get it to where it was digestible and understandable, where I could prove definitively that he shouldnt do that, I just needed data to back that up.ŽDARNOLDFrom Page 1By ANNE M. PETERSONAssociated PressPORTLAND, Ore. „ The salvos are being launched well before Sundays rivalry game between the Portland Timbers and the Seattle Sounders. It will be the 100th meeting between the two Pacific Northwest teams, dating back to a rainy May day in 1975 when both teams were in the North American Soccer League. The Timbers put out a mock-documentary about the rivalry Tuesday, poking fun at Seattles traffic, the departure of the SuperSonics and even Clint Dempseys ill-fated attempt at rap It points out that Portland won its MLS Cup championship before the Sounders got theirs. Despite the chiding, the Sounders rule the all-time series 50-35-14 across all competitions. There have been many memorable (or notorious) moments, including the U.S. Open Cup match in 2008 when Seattles Roger Levesque mimicked chopping down a tree after scoring on Portlands field, drawing the ire of fans. The mockumentary came after the Sounders set up a special (and more serious) website to commemorate the 100th meeting, highlighting mostly Seattles triumphs, calling it the most important soccer rivalry in the U.S.Ž Sundays match features a pair of teams had appeared headed in different directions. The Timbers, after losing the first five games of the season (all on the road), have won three straight, including last weekends 1-0 victory at San Jose. Weve been building exactly for these type of matches,Ž Portland coach Giovanni Savarese said. Once you build the mentality, once you build the group that wants to play together, we go (in the game) with an idea. But the important thing is, throughout the match, the guys have to be mature and be able to achieve a good result.ŽSOCCER: MLSTimbers tease Sounders before match

PAGE 27

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 185 11.45 +27.2sAAR AIR .30 .6 27 46.52 33.17 163 47.11 +19.9ABB Ltd ABB .76e 3.2 ... 28.67 21.92 1416 23.86 -11.0ABM ABM .70 2.3 19 45.12 29.87 435 30.43 -19.3ADT Inc n ADT ... ... ... 11562 7.82 AES Corp AES .52 4.3 11 12.45 9.86 8094 12.07 +11.4AFLAC s AFL 1.04 2.3 14 46.19 36.41 2518 44.75 AG MtgeIT MITT 1.90 10.5 6 19.95 16.31 112 18.09 -4.8AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 0 25.61 +1.0AG Mtg pfB MITTpB 2.00 7.8 ... 25.65 24.50 5 25.52 +.8AGCO AGCO .60 .9 27 75.95 58.12 604 63.45 -11.2AH Belo AHC .32 6.5 ...dd 6.00 4.35 49 4.95 +3.1AK Steel AKS ... ... 20 7.04 4.00 14217 4.38 -22.6AMC Ent AMC .80 5.0 ...dd 27.00 10.80 2265 16.05 +6.3AMCON DIT .72 .8 11 113.60 80.95 12 94.33 -3.6AMN Hlth AMN ... ... 21 68.20 34.71 928 53.35 +8.3ARC Docu ARC ... ... 15 4.84 2.04 79 2.23 -12.5ASA Gold ASA .04e .4 ...q 12.99 10.12 108 10.62 -6.2tAT&T Inc T 2.00f 6.4 12 39.80 31.58 37475 31.40 -19.2AT&T 66 n TBB ... ... ... 26.72 24.47 199 24.84 -4.8A10 Ntwks ATEN ... ... ...dd 8.88 5.63 221 6.26 -18.9AU Optron AUO .18e ... ... 5.35 3.69 1690 4.22 +1.4AVX Cp AVX .46 2.9 ...dd 20.22 14.51 239 15.85 -8.4AZZ Inc AZZ .68 1.5 26 58.20 40.00 243 46.50 -9.0Aarons AAN .12f .3 9 49.77 34.03 1361 39.76 -.2AbbottLab ABT 1.12 1.9 26 64.60 42.88 4103 59.40 +4.1AbbVie ABBV 3.84f 3.8 18 125.86 64.61 5665 101.18 +4.6AberFitc ANF .80 3.0 ...dd 29.20 8.81 2314 26.30 +50.9AbdAsPac FAX .42 9.4 ...q 5.29 4.42 1804 4.49 -8.0AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 32 6.04 -5.2AbdnChile CH .58e 6.6 ...q 9.64 6.97 181 8.78 -1.7AbdGlbInc FCO .84 10.1 ...q 9.48 8.17 19 8.29 -6.0AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.65 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 17.68 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.23 7 9.01 -.1AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.26 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.01 32.13 -3.2AcadiaRlt AKR 1.08f 4.5 21 30.63 21.34 518 24.16 -11.7Accenture ACN 2.66 1.7 27 165.58 119.10 1508 154.62 +1.0AccoBrds ACCO .24 2.0 21 13.98 10.35 506 11.90 -2.5AcmeU ACU .44 2.1 19 29.40 19.00 5 20.55 -12.2AcornInt rs ATV ... ... ... 28.50 9.33 15 26.01 +47.4ActiniumP ATNM ... ... ...dd 1.50 .33 4706 .36 -45.8Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 2 21.39 Actuant ATU .04 .2 75 27.95 21.50 519 24.10 -4.7Acuity AYI .52 .5 13 208.83 109.98 889 113.90 -35.3Acushnet n GOLF ... ... ... 24.70 15.16 220 23.13 +9.7AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 147 15.11 +.5AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 153 20.34 +2.5AdmRsc AE .88 1.8 ...dd 50.59 32.80 2 48.08 +10.5Adecaogro AGRO ... ... ... 11.92 7.20 415 7.40 -28.4Adient n ADNT 1.10 2.0 ... 86.42 54.11 1232 55.64 -29.3AdtalemGl ATGE .36 .8 18 50.15 30.15 387 46.05 +9.5AdvAuto AAP .24 .2 22 151.72 78.81 1476 117.99 +18.4AdvDisp n ADSW ... ... ... 25.71 20.94 1195 23.06 -3.7AdvDrainS WMS .28 1.1 23 28.15 17.90 173 26.10 +9.4Advansx n ASIX ... ... ... 46.51 27.93 269 37.02 -12.0AdvOil&Gs AAV ... ... 5 7.35 2.70 224 3.00 -30.2AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 44 15.32 -3.5AdvCCvII AGC .56 9.7 ...q 6.49 5.40 167 5.78 -3.5AdvClEnh LCM .84 10.3 ...q 8.87 7.73 20 8.12 -2.6AdSDorWr AADR .32e .6 ...q 64.00 45.81 12 57.87 -1.7AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 38 36.99 +2.3AdSNewT n FNG ... ... ... 24.13 19.60 18 21.50 +.1AdvSh 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 2 35.89 +2.6AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.05 -.6AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 47 48.01 -.8AdvSStarG VEGA ... ... ...q 31.97 28.56 1 30.97 +.5Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 17 67.99 -4.8AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.29 -2.2AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 1 31.61 +1.7AdMadDm FWDD .18e .3 ...q 57.19 46.83 1 53.05 -.8AdvActBear HDGE ... ... ...q 9.21 7.43 132 8.30 +5.9Aecom ACM ... ... 11 39.90 30.15 1559 34.29 -7.7AegeanMP ANW .08 2.5 8 10.80 1.75 106 3.15 -26.7Aegon AEG .25e 3.5 ... 7.48 4.81 2182 7.15 +13.5Aegon cap AEH 1.59 6.2 ... 26.32 25.40 41 25.78 -.2Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 28 25.99 +.2Aegon t AEB .77 3.1 ... 25.44 23.55 16 24.84 +2.7Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7sAerCap AER ... ... 9 55.67 42.35 1232 55.37 +5.2Aerocntry ACY ... ... 3 17.34 9.98 2 15.45 +1.4AerohiveN HIVE ... ... ...dd 6.50 3.02 278 4.21 -27.8AerojetR AJRD ... ... ...dd 36.25 20.06 694 27.72 -11.2Aetna AET 2.00 1.2 17 194.40 138.91 1987 170.57 -5.4AffilMgrs AMG 1.20 .7 13 216.99 148.81 252 163.53 -20.3Agilent A .60 .9 80 75.00 55.60 2107 68.13 +1.7Agnico g AEM .44 ... 41 51.86 37.35 1105 43.63 -5.5AgreeRlt ADC 2.08 4.1 23 53.65 43.74 141 50.87 -1.1Air Inds AIRI .60 38.5 ... 2.83 1.15 29 1.56 -7.7AirLease AL .40 .9 6 50.70 35.61 505 44.16 -8.2AirProd APD 4.40f 2.7 25 175.17 140.78 761 164.89 +.5AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 338 21.64 -7.5AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 22 24.92 -6.2AlamoGp ALG .44f .5 25 120.58 82.00 160 92.50 -18.0AlamosGld AGI .02 .4 ... 8.58 4.83 1812 5.22 -19.8AlaskaAir ALK 1.28f 2.1 8 95.75 57.60 3331 60.39 -17.8AlbnyIn AIN .68 1.1 46 68.85 45.80 88 60.20 -2.0Albemarle ALB 1.34f 1.3 22 144.99 86.75 1932 101.75 -20.4Alcoa Cp AA ... ... 50 62.35 29.55 3646 53.49 -.7AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 543 22.72 -18.1Alexanders ALX 18.00 4.6 ... 437.35 332.98 4 391.59 -1.1AlexREE ARE 3.60 2.8 32 134.37 114.00 317 129.84 -.6AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 35.57 -3.9AlexcoR g AXU ... ... ... 1.85 1.10 125 1.46 -8.2AlgonPw n AQN .47 ... ... 11.34 9.59 171 9.77 -12.5Alibaba BABA ... ... 55 206.20 114.00 13758 195.43 +13.3Timmins g TGD/O ... ... 1 .48 .45 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 175 1.98 -46.0AllegCp Y ... ... ...cc 639.42 521.07 65 577.23 -3.2AllegTch ATI ... ... ...dd 30.25 14.54 1359 28.23 +16.9Allegion ALLE .84 1.1 ... 89.81 73.85 1019 76.28 -4.1Allergan AGN 2.88 2.0 9 256.80 142.81 2908 146.28 -10.6Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 212 76.57 +3.0AlliCAMun AKP .70 5.5 ...q 14.02 12.49 9 12.76 -6.1AlliData ADS 2.28 1.1 13 278.33 192.02 853 203.88 -19.6AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 62 12.45 -7.1AlliOne rs AOI ... ... ...dd 30.70 9.85 134 18.80 +41.9tAlliBGlbHi AWF .84 7.2 ...q 13.12 11.67 188 11.65 -8.7AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.7 12 28.15 20.60 426 26.55 +6.0AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1663 41.26 -3.2AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 205 6.89 -2.0AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 215 6.04 -2.7AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 178 12.86 -1.5AlliGlEqCv NIE 1.52 7.0 ...q 22.60 19.03 71 21.59 +2.2Allz24Tgt n CBH ... ... ... 10.05 8.75 80 9.29 +2.1AllnzgDI&Cv ACV 2.00 8.7 ...q 23.58 19.95 33 23.02 +5.4AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 7 25.51 +.1AllisonTrn ALSN .60 1.4 15 45.69 32.93 1839 41.96 -2.6Allstate ALL 1.84f 1.9 14 105.36 83.11 2360 96.41 -7.9Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 5 25.07 -2.1Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 23 25.65 -2.2Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 36 25.63 -1.5Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 13 25.94 -1.7 Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 63 25.92 -1.3Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 23 25.92 -2.6AllyFincl ALLY .52 1.9 12 31.29 18.11 2266 27.07 -7.2AlmadM n AAU ... ... ... 1.53 .71 123 .82 -20.4AlpUSQVal QVAL 1.35e 4.6 ...q 33.51 24.53 41 29.58 -3.7AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.61 46 32.73 -1.0AlpMoIntQ IMOM ... ... ...q 33.00 25.58 3 30.03 -1.1AlpMoUSQ QMOM ... ... ... 31.51 24.51 1 30.80 +7.7AlpArcVl n VMOT ... ... ... 31.39 24.70 5 29.06 +.3AlphaPro APT ... ... 18 4.25 2.70 81 3.55 -11.3AlpGDDiv 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 1 43.54 -3.1AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 2 68.72 -1.2AlpDisrTc n DTEC ... ... ... 29.82 24.40 11 27.70 +9.9AlpBzSoMed BUZ ... ... ... 36.15 27.44 0 34.40 +7.4AlpsRivFlex RFFC ... ... ... 35.25 30.68 6 32.95 -5.1Alps RivDiv RFDA ... ... ... 33.92 27.47 67 31.64 -.1sAlpRvrCare RFCI ... ... ... 25.70 23.78 256 23.86 -3.4AlpRivUncn RFUN ... ... ... 26.57 25.08 6 25.27 -3.0AlpSprtJG SGDJ ... ... ...q 38.94 27.95 6 30.69 -8.7AlpMedBrk SBIO ... ... ...q 37.20 24.10 26 35.10 +7.0AlpSprotG SGDM .12e .6 ...q 22.94 18.32 42 19.76 -4.6AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 5 36.39 +.4tAlpEDvDg EDOG .73e 3.2 ...q 27.38 22.91 44 23.02 -9.4AlpAlerEn ENFR 1.35e 6.3 ...q 24.50 19.24 4 21.50 -6.9AlpIntDvDg IDOG 1.47e 5.1 ...q 30.26 26.05 22 28.78 +.5AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 11 42.48 +2.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 22 24.52 -2.5AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 121 43.50 -5.0AlpAlerMLP AMLP 1.35e 13.2 ...q 12.42 9.01 17313 10.26 -4.9Alteryx n AYX ... ... ... 39.21 16.66 1217 34.98 +38.4tAltice n ATUS ... ... ...dd 35.29 16.29 2824 16.79 -20.9AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 64.20 -21.3AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 54.23 5951 55.92 -21.7AlumChina ACH ... ... ... 23.54 11.03 36 13.94 -22.3ATrFn pfA AFSIpA 1.69 9.3 ... 25.28 13.96 6 18.16 -11.8AmTrF pfB AFSIpB 1.81 9.9 ... 25.23 12.92 9 18.33 -16.1AmTrF pfC AFSIpC 1.91 10.1 ... 25.57 14.91 6 18.87 -16.1AmTrF pf F AFSIpF ... ... ... 24.19 13.93 12 18.39 -10.4AmTrF pfE AFSIpE ... ... ... 26.09 14.80 15 20.87 -8.9AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 24.60 -5.0AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 5 24.04 -3.8AmTrF pfD AFSIpD 1.88 9.8 ... 25.46 14.42 10 19.16 -13.7AmberRd AMBR ... ... ...dd 10.29 6.14 91 9.54 +30.0Ambev ABEV .05e .8 6 7.43 5.30 51042 6.04 -6.5Ameren AEE 1.83 3.3 20 64.89 51.89 1796 56.22 -4.7Ameresco AMRC ... ... 18 13.20 5.25 123 11.05 +28.5AMovilL AMX .17e 1.0 13 19.91 14.96 2054 17.19 +.2AmMovl A AMOV ... ... ... 19.87 14.91 4 16.96 -.3AmAssets AAT 1.08f 3.1 22 41.69 30.62 268 35.09 -8.2AmAxle AXL ... ... 4 20.27 13.38 2027 14.92 -12.4AmCampus ACC 1.84f 4.6 39 49.26 34.52 811 39.78 -3.0AEagleOut AEO .55f 2.7 18 22.03 10.23 4252 20.30 +8.0AEP AEP 2.48 3.7 17 78.07 63.32 3535 66.27 -9.9AEqInvLf AEL .24f .8 17 35.79 23.02 510 28.89 -6.0AmExp AXP 1.40 1.4 16 102.96 75.97 2690 100.50 +1.2AFnclGrp AFG 1.40 1.3 19 121.69 95.19 231 110.88 +2.2AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 8 25.66 -2.1AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 9 25.35 -3.3AHm4Rent AMH .20 1.0 ... 23.23 18.39 1596 20.73 -5.1AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 21 25.28 -7.7AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 7 24.94 -6.9AH4Rn pfG AMHpG 1.47 6.5 ... 26.38 22.27 12 22.52 -10.5AHm4R pfF AMHpF ... ... ... 26.27 22.43 4 22.94 -10.3AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 4528 52.82 -11.3AmLorain ALN ... ... ...dd .54 .14 69 .16 -10.2AMidstrm AMID 1.65 16.3 ...dd 15.25 9.42 184 10.15 -24.0AmrRlty ARL ... ... ...dd 21.57 7.25 8 18.40 +43.2AmRenAs n ARA ... ... ... 24.07 9.91 423 14.59 -16.1AmShrd AMS ... ... 13 4.50 2.25 45 2.68 +3.2AmStsWtr AWR 1.02 1.9 29 60.00 44.01 278 54.82 -5.3AmTower AMT 3.00f 2.2 40 155.28 125.24 1661 137.95 -3.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .3 44 24.00 16.70 268 23.85 +21.4AmWtrWks AWK 1.82f 2.2 36 92.37 74.63 853 83.23 -9.0AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.2 33 48.37 39.41 292 41.18 -10.9Ameriprise AMP 3.60f 2.7 11 183.90 118.84 1411 134.24 -20.8AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 2054 84.72 -7.7Ametek AME .36 .5 31 79.32 58.73 1878 74.80 +3.2tAmiraNatF ANFI ... ... ... 7.05 3.18 148 3.24 -22.3Ampco AP ... ... ...dd 18.60 8.49 21 9.70 -21.8Amphenol APH .92f 1.1 35 93.62 71.37 1125 86.31 -1.7AmpioPhm AMPE ... ... ... 4.95 .38 531 2.66 -34.6AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.55 +.6AmpDivOpt DIVO ... ... ... 30.56 25.82 1 28.33 -2.3AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 176 1.09 +7.9Amrep AXR ... ... 9 7.71 5.61 1 7.21 +2.6sAnadarko APC 1.00f 1.5 78 68.75 39.96 7238 67.44 +25.7Anadrk 18 AEUA 3.75 11.6 ... 48.28 28.60 71 32.36 -6.6Andeavor ANDV 2.36 1.7 50 144.08 80.46 1658 140.28 +22.7AndeavLog ANDX 4.42f 9.7 24 55.21 40.66 564 45.35 -1.8Anf DvAlt n DALT ... ... ... 10.57 9.62 4 10.03 -1.3AnglogldA AU ... ... ... 12.40 8.50 2748 8.90 -12.7ABInBev BUD 3.19e 3.3 24 126.50 94.57 3762 97.93 -12.2Anixter AXE ... ... 14 88.85 56.25 257 61.35 -19.3Annaly NLY 1.20 11.8 11 12.73 9.95 11020 10.17 -14.5Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 7 25.46 -.1Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 15 25.35 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 177 23.83 -3.8Annaly pfF NLYpF ... ... ... 26.59 24.54 69 25.22 -2.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 280 17.16 -13.0AnteroMid AM 1.56f 5.8 21 35.55 24.20 250 26.98 -7.1AnteroRes AR 1.00 5.3 40 22.68 16.31 3856 18.97 -.2Anthem ANTM 3.00 1.4 14 267.95 174.96 1529 221.77 -1.4Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.6 10 6.35 4.55 412 4.76 -12.5Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 2 26.10 -1.3Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 0 25.31 -7.8Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 1 25.03 -.5Aon plc AON 1.60f 1.1 28 152.78 124.06 912 141.29 +5.4Apache APA 1.00 2.4 26 52.67 33.60 4512 41.25 -2.3AptInv AIV 1.52 3.7 ...cc 46.72 37.97 1930 41.22 -5.7AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.56 1 25.85 -5.7ApolloCRE ARI 1.84 10.1 11 19.26 17.56 1301 18.14 -1.7ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 7 25.24 -2.2ApolloGM APO 1.95e 6.4 10 37.35 25.61 1419 30.33 -9.4ApollG pfA APOpA 1.60 6.4 ... 26.62 23.98 80 24.92 -5.2ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 25 25.15 -3.5ApollSrFlt AFT 1.08a 6.4 ...q 18.69 16.08 102 16.77 +3.4ApolloTact AIF 1.20a 7.6 ...q 16.66 15.37 47 15.83 +.5AppHReit n APLE 1.20 6.5 31 20.19 16.72 1184 18.53 -5.0ApldIndlT AIT 1.20 1.7 18 75.40 54.00 262 68.60 +.7Aptargrp ATR 1.28 1.4 27 96.39 79.97 256 92.96 +7.7Aptiv APTV .22 .2 18 96.91 69.96 1871 94.39 +11.3AquaAm WTR .82 2.4 25 39.55 31.18 566 34.18 -12.9Aquantia n AQ ... ... ... 18.49 9.60 282 12.06 +6.4Acquavnt n WAAS ... ... ... 17.87 10.87 122 14.24 -8.2Aramark ARMK .42 1.1 17 46.09 36.29 2449 37.47 -12.3sArborRT ABR 1.00f 10.6 8 9.44 7.83 668 9.47 +9.6Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 1 25.85 +2.0ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.67 +.4ArborR pfC ABRpC 2.13 8.0 ... 26.68 25.51 8 26.43 +.9ArborRT 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 2421 34.94 +8.1ArchCoal ARCH 1.60 2.1 7 102.61 60.13 537 77.04 -17.3ArchDan ADM 1.34 3.1 18 46.25 38.59 3324 43.70 +9.0Archrock AROC .48 4.2 29 13.01 8.25 3065 11.40 +8.6Arconic ARNC .24 1.3 ...dd 31.17 16.66 5437 18.02 -33.9Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 0 87.25 +1.6Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 22 10.80 7.40 1590 8.35 -19.3ArcusBio n RCUS ... ... ... 19.67 13.26 74 16.84 -2.1Ardaugh n ARD .56 3.0 ... 24.54 17.43 46 18.68 -11.5ArdmoreSh ASC ... ... ...dd 9.05 6.40 225 8.65 +8.1AresCmcl ACRE 1.12f 8.4 12 13.86 11.96 77 13.39 +3.8AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 50 16.47 +.3AresMgmt ARES 1.18e 5.3 34 25.95 17.25 165 22.15 +10.8AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 50 26.37 -.5Argan AGX 1.25e ... 7 71.30 36.30 225 38.55 -14.3ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 2 25.41 +.5ArgoGpInt AGII 1.08b 1.7 13 65.90 48.83 135 62.15 +15.9AristaNetw ANET ... ... 61 311.67 138.80 870 259.42 +10.1ArkInnova ARKK ... ... ...q 45.35 26.08 278 42.34 +14.2ArkIndInno ARKQ ... ... ...q 37.14 27.25 27 34.42 +4.5ArkGenom ARKG ... ... ...q 30.51 19.97 132 26.99 +10.2ArkWebX.O ARKW .94p .7 ...q 55.31 31.47 296 53.60 +16.3Ark 3dPr n PRNT ... ... ... 27.21 22.65 8 24.49 +.5Ark IsrTc n IZRL ... ... ... 22.04 19.16 9 20.07 -1.4ArlingAst AI 2.20 20.2 6 15.03 9.90 891 10.90 -7.5ArlingAst23 AIW 1.66 7.0 ... 25.45 23.58 1 23.65 -3.2ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 0 23.70 -2.2ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.73 -.8ArmadaHof AHH .80 5.7 18 16.00 12.66 91 13.99 -9.9ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 6 25.21 -1.0ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 6 24.88 -.6ArmourR rs ARR 2.72 12.1 5 27.60 21.40 640 22.55 -12.3ArmsFloor AFI ... ... 61 20.20 12.03 181 12.78 -24.5ArmstrWld AWI ... ... 14 64.60 41.20 302 57.80 -4.5ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 15 17.49 -2.8ArrowEl ARW ... ... 11 87.26 72.31 396 75.62 -6.0ArwQVMEq QVM ... ... ...q 30.15 24.02 27.35 -1.3ArtisanPtr APAM 2.40a 7.2 22 41.45 27.23 341 33.25 -15.8AskanoG g AKG ... ... ... 2.47 .43 1430 1.19 +68.6AsburyA ABG ... ... 10 76.40 49.10 181 69.75 +9.0AshfordHT AHT .48 6.7 ...dd 7.20 5.42 361 7.14 +6.1Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 3 25.76 +2.3AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 5 23.22 -8.6AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 5 23.34 -7.1AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 19 23.68 -6.8AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 50 23.55 -6.2Ashford AINC ... ... 22 109.82 47.03 17 86.00 -7.5Ashland ASH .90m 1.2 41 77.16 59.80 447 74.17 +4.2AsiaPc APB .61e 2.0 ...q 15.71 12.05 9 14.19 -1.6AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 35 4.75 -2.7AspenIns AHL .96 2.2 ...dd 52.40 34.80 411 42.80 +5.4Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 24 25.52 -6.5AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 5 24.39 -5.4AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 2 25.68 -5.5AsscBc pf D ASBpD ... ... ... 26.65 24.08 3 24.82 -4.4sAsscdBanc ASB .60 2.2 18 27.20 20.95 1430 27.00 +6.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.85 32.20 35 37.05 +8.7Assurant AIZ 2.24 2.6 34 106.99 84.34 619 86.39 -14.3AssuredG AGO .64 1.8 6 45.73 32.97 922 35.06 +3.5AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.36 2 25.92 -.3AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 3 25.32 -3.2AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 1 25.00 -.2AsteriasBio AST ... ... ...dd 3.95 1.20 161 1.30 -42.2AstraZen s AZN 1.37e 3.8 9 36.75 28.43 3931 36.16 +4.2AtHomGr n HOME ... ... 59 37.27 18.20 337 36.62 +20.5Atento SA ATTO .34p ... 10 12.90 6.68 165 7.20 -29.1Athene n ATH ... ... ... 55.22 45.15 1626 46.63 -9.8AtkoreInt n ATRK ... ... ... 24.48 15.05 954 18.99 -11.5AtlPwr g AT .12 ... ...dd 2.60 1.80 184 2.25 -4.3ATMOS ATO 1.94f 2.2 16 93.56 76.46 517 87.68 +2.1AurynRs n AUG ... ... ... 3.00 1.24 53 1.32 -19.5AutoNatn AN ... ... 12 62.02 38.20 920 46.61 -9.2Autohome ATHM ... ... 42 100.66 37.30 706 99.67 +54.1Autoliv ALV 2.32 1.7 22 153.84 102.03 271 139.56 +9.8AutoZone AZO ... ... 15 797.89 491.13 365 658.33 -7.5Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 137 2.41 +20.3AvalonBay AVB 5.88f 3.5 22 199.52 152.65 482 165.72 -7.1Avangrid n AGR 1.73 3.3 39 54.55 43.13 481 51.96 +2.7AvayaHl n AVYA ... ... ... 23.76 19.08 1342 23.49 +17.5AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.1 27 123.67 81.84 661 106.21 -7.5Avianca AVH .18e 2.3 ... 9.76 6.37 110 7.81 -2.7AvinoSG g ASM ... ... ... 1.89 1.14 123 1.41 +5.2Avista AVA 1.49f 2.9 29 52.83 41.00 614 52.21 +1.4Avon AVP ... ... 19 3.89 1.85 5267 1.93 -10.2Axalta AXTA ... ... ... 38.20 27.77 1709 32.08 -.9AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 691 57.59 +14.6AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 12 24.43 -3.2AxisCap pfE AXSpE ... ... ... 25.85 23.39 28 24.31 -3.4Azul n AZUL ... ... ... 35.05 19.43 1405 25.71 +7.9AzurePwr n AZRE ... ... ... 18.10 12.53 1 15.49 +9.1B -B&G Foods BGS 1.86 7.1 8 41.20 22.00 1162 26.20 -25.5B2gold g BTG ... ... 71 3.30 2.31 3702 2.85 -8.1BB&T Cp BBT 1.50a 2.7 17 56.31 41.17 2628 54.92 +10.5BB&T pfD BBTpD ... ... ... 25.79 24.87 16 25.54 +.3BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 48 25.17 -.4BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 20 24.99 -.2BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 21 25.00 -.6BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 26 25.73 -4.7BBVABFrn BFR .25e 1.5 ... 27.45 14.55 714 17.16 -31.9BBX Cap n BBX .03 .3 ... 10.17 5.87 314 9.16 +14.9BCE g BCE 3.02 ... ... 49.06 41.01 784 41.41 -13.7sBG Staffing BGSF 1.00 4.5 26 21.26 14.26 56 22.14 +38.9BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 2 25.80 -.4BHP BillLt BHP 1.66e 3.4 ... 50.79 33.42 2578 49.15 +6.9BHPBil plc BBL 1.66e 3.7 ... 45.43 28.73 1876 44.45 +10.3BP MidPt n BPMP ... ... ... 23.00 16.83 288 20.04 -2.6sBP PLC BP 2.38 5.1 25 46.38 33.90 10833 46.78 +11.3BP Pru BPT 3.60e 14.4 4 27.95 18.65 205 24.95 +24.1BRF SA BRFS ... ... ... 15.50 5.95 3222 6.83 -39.3BRT BRT .80f 6.5 11 13.99 7.36 23 12.28 +4.2BT Grp s BT .99e 6.1 ... 21.16 15.41 851 16.26 -10.8BWX Tech BWXT .64f 1.0 35 72.18 45.79 564 66.56 +10.0B&W Ent n BW ... ... ...dd 12.06 1.61 8558 2.69 -52.6BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 47 18.76 -3.2BadgerMtr s BMI .52 1.2 38 52.10 37.45 95 43.15 -9.7BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 5091 36.37 +14.9BallCorp s BLL .40 1.0 20 43.24 35.60 2921 38.59 +2.0Ballanty BTN ... ... ...dd 7.35 3.95 20 5.05 +8.6BanColum CIB 1.27e 2.6 ... 51.38 36.38 577 48.01 +21.1BancCalif BANC .52 2.8 14 23.40 17.10 492 18.75 -9.2BcCalif pfC BANCpC 2.00 7.7 ... 27.49 25.46 8 26.00 -.9BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 25.70 -2.7BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 6 25.93 -2.3BcBilVArg BBVA .27e 3.3 ... 9.54 7.63 1117 8.06 -5.2BcoBrades s BBDO .02r .3 ... 11.90 6.79 0 8.41 -.2BcoBrad s BBD .06a .7 ... 11.98 7.12 6115 9.09 -2.4BcoLatin BLX 1.54 5.4 14 30.50 25.51 159 28.77 +7.0BcoMacro BMA ... ... ... 136.10 69.95 1142 74.74 -35.5BcoSantSA SAN .21e 3.3 ... 7.57 6.29 3103 6.49 -.8BcoSBrasil BSBR .29e 2.9 6 12.11 6.86 1539 9.90 +2.4BcSanChile BSAC .85e 2.6 ... 35.09 23.62 349 32.46 +3.8BcoChile BCH 2.12e 2.2 ... 106.50 70.89 28 94.83 -1.8BcpSouth BXS .56 1.6 ... 35.55 27.20 411 34.00 +8.1Bcp NJ BKJ .24 1.4 27 18.55 15.15 1 17.10 -6.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 4 21.59 -.8BkofAm BAC .48 1.6 17 33.05 22.07 72074 30.72 +4.1BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 17 25.72 -1.0BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 23 23.70 +1.4BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 40 25.58 -1.0BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 17 23.70 -.5BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 42 25.69 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 9 1272.21 -3.5BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 86 26.22 -3.4BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 48 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 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 114 25.33 -6.8BkAm pfC BACpC ... ... ... 27.83 25.41 82 25.68 -6.4BkAML pfL BMLpL 1.02 4.5 ... 25.30 22.14 14 22.81 -2.9BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 17 22.12 +2.4BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 4 22.26 +2.8Bk of But n NTB 1.28 2.6 ... 49.36 31.36 105 49.08 +35.2BkHawaii BOH 2.40f 2.8 19 89.09 74.72 564 84.44 -1.5BkMont g BMO 3.71e ... ... 84.71 66.75 311 77.83 -2.7BkNYMel BK .96 1.7 14 58.99 46.06 4749 56.86 +5.6BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 42 25.05 -.4BkNova g BNS 3.28f ... 10 66.78 53.86 493 62.18 -3.6BankUtd BKU .84 2.0 15 43.84 30.37 554 41.04 +.8BarHarbr s BHB .80f 2.6 21 32.94 25.09 16 30.36 +12.4sBr iPthCrd OILB ... ... ... 70.23 42.69 1 70.74 +19.6How 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 1793 Declined 1070 New Highs 151 New Lows 56 Vol. (in mil.) 3,856 Pvs. Volume 3,676 2,226 2,029 1777 1079 175 66 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NM DJFMA 23,520 24,060 24,600 Dow Jones industrialsClose: 24,542.54 Change: 182.33 (0.7%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,960 7,160 7,360 Nasdaq compositeClose: 7,339.90 Change: 73.00 (1.0%) 10 DAYSDOW 24586.48 24323.87 24542.54 +182.33 +0.75% s s t -0.71% DOW Trans. 10539.07 10421.74 10507.88 +62.67 +0.60% s s t -0.98% DOW Util. 684.61 676.25 678.62 -5.15 -0.75% t t s -6.19% NYSE Comp. 12652.11 12555.18 12632.53 +112.29 +0.90% s s t -1.38% NASDAQ 7344.80 7259.05 7339.90 +73.00 +1.00% s s s +6.32% S&P 500 2701.27 2674.14 2697.79 +25.87 +0.97% s s s +0.90% S&P 400 1928.68 1912.61 1923.89 +9.98 +0.52% s s s +1.23% Wilshire 5000 28113.75 27844.76 28078.62 +250.02 +0.90% s s s +1.02% Russell 2000 1598.76 1584.17 1596.05 +9.66 +0.61% s s s +3.94% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, May 10, 2018

PAGE 28

BarFIEur FEEU ... ... ...q 148.71 111.39 6 129.99 -1.8BarcFI HY FIGY ... ... ...q 185.67 127.16 3 162.07 -5.3BarcSPVeq VQT ... ... ...q 181.89 142.77 162.25 +2.5BarSelMLP ATMP 1.17e 5.8 ...q 23.44 17.78 19 20.08 -3.2BiP Cmdty DJP ... ... ...q 25.33 21.61 503 25.20 +3.2sBarcGsci36 GSP ... ... ...q 17.18 11.96 21 17.31 +11.4BrcEnEu n FLEU ... ... ... 180.26 137.43 1 154.65 -2.8BiPNickel 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 93 33.47 +46.6BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 158 25.98 -2.6BiPIndMet 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 2 118.52 +1.7BiPSPMLP IMLP 1.22e 7.0 ...q 20.66 15.44 17.34 -3.6Barclay BCS .15e 1.3 ... 12.55 9.29 2219 11.68 +7.2iPthNtGs 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 96 19.65 +12.3B iPVxST rs VXX ... ... ...q 64.44 25.59 25252 38.16 +36.7BarcWomLd WIL ... ... ...q 70.29 59.76 64.50 -3.9BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 25 15.03 -1.5BaringsPt MPV 1.08 7.2 ...q 15.40 13.83 9 15.03 +6.6BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.6 ...dd 11.12 4.99 287 6.25 -24.2BarnesNob BKS .60 11.7 ...dd 8.41 4.10 717 5.15 -23.1Barnes B .64f 1.1 54 72.87 52.42 277 58.20 -8.0Barnwell BRN ... ... ...dd 2.95 1.62 14 1.91 -8.2BarrickG ABX .12 .9 28 18.35 11.07 7799 13.32 -7.9BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.78 12.72 510 14.93 -36.4Baxter s BAX .76f 1.1 33 72.58 55.94 2284 69.32 +7.2sBaytexE g BTE ... ... 8 4.61 2.13 3942 4.73 +57.7BeazerHm BZH ... ... 17 23.24 11.95 569 15.47 -19.5BectDck BDX 3.00f 1.3 90 248.39 180.44 1039 223.39 +4.4BectDk pfA BDXA ... ... ... 63.84 54.18 210 58.47 +1.0Belden BDC .20 .3 11 87.15 57.29 693 58.31 -24.4Belden pfB BDCpB ... ... ... 114.45 81.51 268 82.19 -20.2Belltrx g rs BXE ... ... 1 3.88 .99 170 1.31 -23.8Belmond BEL ... ... ...cc 14.20 10.30 980 10.70 -12.7Bemis BMS 1.24 2.9 17 49.84 40.60 491 42.74 -10.6BenchElec BHE .15p ... 19 35.80 25.75 284 27.25 -6.4Berkley WRB .56 .7 16 79.74 62.00 418 75.27 +5.1Berkley pfB WRBpB 1.41 5.9 ... 26.21 23.67 12 24.03 -4.7Berkly pfC WRBpC ... ... ... 27.24 24.45 18 24.90 -4.9Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 16 24.67 -4.9BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 299990.94 +.8BerkH B BRK/B ... ... 27 217.62 160.93 3226 199.87 +.8BerkHBcp BHLB .88 2.3 17 40.10 32.85 102 38.45 +5.1tBerryPlas BERY ... ... 19 61.71 48.24 2424 48.51 -17.3BestBuy BBY 1.80f 2.4 23 78.59 50.29 2073 76.22 +11.3Best Inc n BSTI ... ... ... 13.25 8.08 1184 12.48 +39.0tBigLots BIG 1.20f 3.0 11 64.42 40.04 1524 40.42 -28.0BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0sBioRadA BIO ... ... 72 279.59 208.95 408 275.95 +15.6sBioRadB BIO/B ... ... 71 271.00 210.71 15 275.05 +15.4BiohvnPh n BHVN ... ... ... 39.51 16.50 246 27.23 +.9BioPhrmX BPMX ... ... ...dd .75 .10 3818 .20 +80.9BioTime BTX ... ... 3 3.50 2.08 353 2.18 +1.4BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 4 1.23 -5.4BitautoH BITA ... ... 30 54.42 18.47 1308 22.56 -29.1BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 513 57.58 -4.2BlkHCp un BKHU ... ... ... 78.74 56.40 175 62.54 -5.4BlKnight n BKI ... ... ... 53.00 42.70 4093 49.60 +12.3BlkStMin n BSM 1.25 6.6 19 19.03 15.12 283 18.80 +4.8BlackBerry BB ... ... 20 14.55 8.47 4900 11.58 +3.7BlackRock BLK 11.52f 2.2 22 594.52 381.65 474 531.35 +3.4Blrk22Gl n BGIO ... ... ... 10.20 9.26 35 9.28 -5.3BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 122 21.85 -5.8BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 7 14.80 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 77 12.93 -6.2BlkCorBd BHK .78 6.1 ...q 14.26 12.75 205 12.84 -8.5BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 217 10.57 -3.4BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.45 117 12.49 -6.2BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 295 11.37 -2.8BlkEngyRs BGR 1.32 8.8 ...q 15.50 12.32 238 14.98 +5.6BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 129 16.05 -2.0BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 369 9.04 -2.1BlEnhGvIn EGF .66 5.1 ...q 14.14 12.82 1 12.96 -3.3BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 109 14.45 +4.8BlkFloatR BGT .70 5.1 ...q 14.63 13.40 92 13.63 -2.1BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 0 14.33 -.6BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 483 11.24 -10.2BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 25 35.20 -3.6BlkIT BKT .37 6.5 ...q 6.40 5.71 115 5.75 -6.8BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 182 5.98 -8.3BlkIQM BKN .74a 5.4 ...q 15.75 13.49 27 13.69 -8.2BlkLtdD BLW .95 6.3 ...q 16.30 14.91 88 15.02 -5.5BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 42 11.18 -6.8BlkMDMB BZM .65 4.1 ...q 15.90 13.02 3 13.42 -1.5BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 13.41 -3.8BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 118 16.97 -6.5BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 106 13.06 -6.2BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 1 12.60 -7.4BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 54 13.15 -7.4BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 67 12.76 -12.7BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 88 12.40 -7.4BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 116 13.24 -8.5BlkMunihQ MUS .81 6.5 ...q 14.22 12.30 27 12.39 -7.4BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 63 12.09 -13.1BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 68 13.32 -9.1BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 38 13.77 -7.3BlkMunyIQ MFT .85 6.5 ...q 15.32 12.88 16 13.01 -6.7BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 26 13.11 -6.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 103 11.90 -7.9BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 13 13.70 -4.5BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 29 13.84 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 151 12.49 -9.6BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 67 13.17 -12.0Blk2018 BPK .06 .4 ...q 15.07 14.71 99 14.97 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 22 15.15 +1.0BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 14 14.25 -5.9BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 13 13.81 -6.8BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 19 12.97 -7.5BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 29 13.09 -7.8BlkMuIT BFK .78 6.1 ...q 14.72 12.72 74 12.80 -9.2BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 71 13.71 -5.0BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 68 21.24 -4.9BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 42 10.48 -10.1BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 59 15.05 -8.9BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 38 13.72 -7.2BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 89 8.68 -9.7BlkMuniv2 MVT .88a 6.3 ...q 16.18 13.91 18 14.02 -9.3BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 6 14.80 -8.5BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 70 13.29 -10.1BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 129 13.13 -9.6BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 24 13.85 -12.3BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 40 12.00 -8.4BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 2 13.65 -7.3tBlkNJIT BNJ .76 5.5 ...q 16.35 13.75 19 13.74 -8.7BlkNY18 BLH .03 .2 ...q 14.98 14.66 9 14.80 +.7BlkNYMB BQH .74 5.6 ...q 15.65 13.03 3 13.18 -10.4BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 9 12.38 -5.9BlkNYIT BNY .83 6.5 ...q 15.50 12.60 38 12.81 -10.4BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 13 12.94 -12.6BlkRsCmdy BCX .79 8.1 ...q 10.50 7.76 316 9.68 -.9BlkSciTch BST 1.20 3.6 ...q 34.26 21.78 111 32.96 +23.5BlkStMT BSD .78a 6.2 ...q 15.61 12.41 14 12.58 -8.0BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 36 19.76 -8.6BlkVAMB BHV .83 5.2 ...q 20.22 15.53 0 16.10 -6.4BlkstFltRt BSL 1.08 5.9 ...q 18.61 17.01 43 18.23 +1.3BlkstGSOSt BGB 1.26 8.0 ...q 16.41 15.51 223 15.84 +.8Blackstone BX 2.70e 8.5 15 37.52 29.03 4710 31.95 -.2BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 409 31.35 -2.6BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 73 16.52 +3.8BlockHR HRB .96 3.5 22 31.80 23.60 1807 27.39 +4.5BlonderT BDR ... ... ...dd 1.52 .38 102 1.07 +76.6BlueAprn n APRN ... ... 10 10.10 1.72 7837 2.67 -33.7BlueCapRe BCRH 1.20 11.0 ...dd 20.20 10.75 17 10.90 -9.5BluegVac n BXG .60 3.0 ... 24.55 13.00 66 20.30 +11.2BlueLinx rs BXC ... ... 12 41.85 7.57 141 38.66 +296.1BluerkRsd BRG 1.16 12.4 ...dd 13.77 7.02 260 9.32 -7.8BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 15 24.96 -5.4BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 5 22.04 -12.5BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 5 23.48 -7.7BdwlkPpl BWP .40 4.1 9 18.73 9.10 5298 9.70 -24.9Boeing BA 6.84 2.0 36 371.60 175.47 4309 344.50 +16.8BoiseCasc BCC .28 .6 15 45.95 26.25 374 43.40 +8.8BonanzaCE BCEI ... ... 45 39.69 23.33 229 33.39 +21.0sBootBarn BOOT ... ... 24 20.78 5.90 427 20.82 +25.3BoozAllnH BAH .76f 1.9 21 41.13 31.06 460 40.59 +6.5BorgWarn BWA .68 1.4 14 58.22 39.80 1447 49.93 -2.3BostBeer SAM ... ... 28 237.00 128.70 123 230.35 +20.5BostProp BXP 3.20f 2.6 30 131.84 111.57 485 124.25 -4.4BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 4 24.28 -3.8BostonSci BSX ... ... 21 30.16 24.54 3999 29.83 +20.3BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 80 10.95 -1.3BovieMed BVX ... ... ...dd 4.29 1.87 38 3.76 +44.6BowlA BWL/A .68 4.5 42 16.64 13.43 1 15.00 sBox Inc n BOX ... ... ...dd 26.58 16.76 9523 27.13 +28.5BoydGm BYD .20 ... 22 40.44 24.17 2048 33.61 -4.1BradyCp BRC .83 2.2 25 40.25 31.70 146 37.55 -.9BraemHot BHR .64 6.0 8 11.34 8.44 126 10.61 +9.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 15 18.69 15.21 907 16.59 -8.8BrasilAgro LND ... ... ... 4.55 3.21 0 3.75 +7.1Braskem BAK .78e 3.2 ... 33.73 17.44 337 24.48 -6.8BridgptEd BPI ... ... 24 15.57 5.31 194 5.78 -30.4BrigStrat BGG .56 3.0 11 27.34 17.11 247 18.68 -26.4BrightHrz BFAM ... ... 48 105.04 75.55 314 97.50 +3.7BrghtSch n BEDU ... ... ...dd 28.18 10.79 71 14.98 -19.8sBrinker EAT 1.52 3.3 15 46.87 29.50 1196 46.09 +18.7Brinks BCO .60 .8 ...cc 88.10 57.95 259 74.90 -4.8BrMySq BMY 1.60 3.1 51 70.05 49.96 11587 51.09 -16.6sBristowGp BRS .28 1.6 ...dd 17.57 6.21 790 17.67 +31.2BritATob s BTI 2.24e 4.2 ... 73.41 50.82 3542 52.74 -21.3BrixmorP BRX 1.10 7.5 12 20.59 13.74 4187 14.70 -21.2sBroadrdgF BR 1.46 1.3 35 114.19 71.18 984 113.88 +25.7Brookdale BKD ... ... ...dd 15.66 6.28 3664 7.74 -20.2BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 853 39.86 -8.5BrookBus n BBU .25 .7 ... 41.42 25.79 39 36.78 +6.5 BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 22 24.93 -13.4BrkGblInf INF 1.40 11.3 ...q 14.20 11.02 49 12.41 -4.0BrkfInfra s BIP 1.88 4.8 28 46.88 37.54 254 38.95 -13.1BrkRlAs n RA .20p ... ... 24.39 21.06 72 22.49 -3.8BrkfReEn BEP 1.96 6.4 ... 36.00 29.74 85 30.82 -11.7HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 27.90 20.85 692 27.42 BrownFA s BF/A .79 1.5 32 56.10 35.69 54 54.10 +8.2sBrownFB s BF/B ... ... ... 56.81 37.71 984 56.97 Brunswick BC .76 1.3 17 64.45 48.04 1482 60.29 +9.2Buckeye BPL 5.05 12.4 13 67.32 35.24 1154 40.69 -17.9Buckle BKE 1.00e 4.3 12 25.11 13.50 303 23.15 -2.5Buenavent BVN ... ... ...dd 16.80 10.87 864 15.61 +10.9BldBear BBW ... ... 18 11.90 7.25 40 8.85 -3.8BungeLt BG 1.84 2.6 31 83.75 63.87 1036 69.92 +4.2BurlStrs BURL ... ... 33 140.34 79.07 421 139.41 +13.3BylineBc n BY ... ... ... 24.80 19.02 81 21.43 -6.7C -C&J Eng n CJ ... ... ... 36.57 22.99 1816 31.38 -6.2CTrkMH23 MLPC .89e 6.3 ...q 17.45 12.85 1 14.21 -6.6CtrMillr n MLPE ... ... ... 26.31 19.84 1 21.05 -9.2CAE Inc g CAE .36 ... ... 19.95 15.28 123 18.91 +1.9CAI Intl CAI ... ... 7 40.11 17.68 327 24.18 -14.6CBIZ Inc CBZ ... ... 22 19.65 14.05 161 19.45 +25.9CBL Asc CBL .80m 18.0 2 9.67 3.80 3258 4.44 -21.6CBL pfD CBLpD 1.84 10.1 ... 24.96 16.30 74 18.18 -16.8CBL pfE CBLpE 1.66 10.2 ... 25.08 15.06 10 16.34 -25.9CBRE GRE IGR .60 8.0 ...q 8.05 7.17 308 7.47 -5.7CBRE Grp CBRE ... ... 18 48.44 32.53 1816 46.71 +7.9CBS A CBS/A .72f 1.4 15 68.86 47.98 6 51.63 -13.6CBS B CBS .72 1.4 12 68.75 47.54 1656 51.44 -12.8CCA Inds CAW ... ... 14 3.81 2.75 6 2.95 -6.3CF Inds s CF 1.20 3.1 ...dd 45.00 25.65 3209 38.75 -8.9CGG rs CGG ... ... ... 7.67 1.88 17 2.45 -45.1CGI g GIB ... ... ... 60.54 47.75 241 60.43 +11.2CIT Grp CIT .64 1.2 22 56.14 43.25 1037 53.76 +9.2CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 1 10.15 -.3CMS Eng CMS 1.43 3.2 27 50.83 40.48 2399 44.73 -5.4CNA Fn CNA 1.20a 2.5 14 55.62 43.95 252 48.64 -8.3CNH Indl CNHI .14e 1.1 ...cc 15.65 10.36 804 12.45 -7.1CNO Fincl CNO .40f 2.0 13 26.47 19.37 919 20.22 -18.1sCNOOC CEO 4.92e 2.8 ... 173.35 108.05 113 173.87 +21.1CNX Midst CNXM 1.30f 6.7 12 22.35 15.25 57 19.39 +15.6CNX Resc CNX .04 .3 ...dd 18.08 11.30 3160 15.55 +6.3ConslCoal n CCR 2.05 13.6 ... 16.65 13.15 5 15.10 -3.5sCONSOL n CEIX ... ... ... 42.81 19.51 824 42.96 +8.7CPFL Eng CPL .12e 1.0 ... 17.69 10.63 74 12.57 +9.3CPI Aero CVU ... ... 16 10.75 6.85 45 10.25 +14.5CRH Med CRHM ... ... ...cc 6.23 1.46 156 3.20 +20.8CRH CRH .72e 1.9 ... 39.32 32.47 408 36.99 +2.5CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 13.79 3 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 5.2 64 30.29 15.40 73 15.47 -44.4sCTS CTS .16 .5 26 31.20 20.25 113 31.60 +22.7CURO Gp n CURO ... ... 50 24.66 13.50 149 24.29 +72.5sCVR Engy CVI 2.00 4.9 ...cc 39.79 16.75 569 40.43 +8.6CVR Ptrs UAN .71e 23.2 ...dd 4.95 2.58 275 3.06 -6.7sCVR Rfng CVRR 2.95e ... 17 19.15 6.70 635 18.95 +14.5CVS Health CVS 2.00 3.3 11 84.00 60.14 9053 61.21 -15.6CWA Inco n CWAI ... ... ... 26.93 24.55 24.70 -3.3CYS Invest CYS .88 12.0 7 8.98 6.25 1064 7.32 -8.8CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 7 24.86 -.6CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 16 24.43 -1.4CabGS t34 GYB .83 3.6 ... 23.75 22.03 3 22.95 -.2CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 42 13.54 -8.2CabAT&T34 GYC .83 3.8 ... 24.90 21.30 1 21.75 -3.6CableOne n CABO 7.00 1.1 34 788.00 597.40 67 639.58 -9.1Cabot CBT 1.26 2.1 17 68.63 50.21 1121 61.22 -.6CabotO&G COG .24 1.0 44 29.57 21.40 7047 23.10 -19.2sCACI CACI ... ... 14 160.40 118.10 193 160.75 +21.5sCactus n WHD ... ... ... 30.19 19.18 164 29.80 +47.2CadencB n CADE .13 .4 65 30.50 20.00 306 30.12 +11.1CaledoMn n CMCL .28 3.1 ... 9.94 5.17 6 9.00 +21.8Caleres CAL .28 .8 17 36.00 22.39 364 34.14 +2.0sCalifRes rs CRC ... ... ...dd 33.96 6.47 3073 31.41 +61.6CalifWtr CWT .75 1.9 28 46.15 33.30 267 39.15 -13.7Calix CALX ... ... ...dd 7.38 4.65 161 6.50 +9.2CallGolf ELY .04 .2 39 18.45 12.04 912 18.16 +30.4sCallonPet CPE ... ... 32 14.44 9.34 5550 14.26 +17.4Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 3 50.91 -.7Calpine CPN ... ... ...dd 15.25 12.17 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 337 48.15 +.3CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 6 38.04 -.9CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 3 26.79 +1.6CambGblV GVAL .54e 2.1 ...q 28.50 22.65 29 25.48 -.5CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 8 27.42 +.1CambGlAss GAA .55e 2.0 ... 28.60 25.61 16 27.35 -.5CambrEmS EYLD ... ... ... 38.25 29.46 1 35.36 +1.9CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 9 24.76 -4.1tCambTail n TAIL ... ... ... 25.47 21.23 2 21.19 -6.2CamValMom VAMO ... ... ...q 28.07 22.55 6 25.20 +1.0CamdenPT CPT 3.08f 3.5 23 96.39 78.19 413 87.15 -5.3Cameco g CCJ .40 ... ... 11.67 7.68 1287 11.40 +23.5CampSp CPB 1.40 3.4 14 59.14 39.79 2923 41.36 -14.0tCampWrl n CWH .54 2.4 ... 47.62 22.13 4412 22.57 -49.5Can-Fite CANF ... ... 5 2.75 1.24 46 1.29 -12.7CdaGoose n GOOS ... ... ... 38.46 16.96 348 37.43 +18.6CIBC g CM 5.32f ... 10 100.01 77.20 360 88.74 -8.9CdnNR gs CNI 1.33 ... ... 85.73 70.59 925 79.35 -3.8CdnNRs gs CNQ 1.34 ... ... 37.63 27.52 8812 35.65 -.2CP Rwy g CP 1.87 ... ... 188.80 150.91 576 185.56 +1.5sCannaeHl n CNNE ... ... ...dd 21.30 16.16 427 21.18 +24.4Canon CAJ ... ... ... 40.67 32.20 275 34.57 -7.6CantelMed CMD .14e .1 80 123.60 69.21 172 122.74 +19.3CapOne COF 1.60 1.7 20 106.50 76.05 2492 92.11 -7.5CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 18 25.85 -1.3CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 20 26.44 -1.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 54 26.10 -3.4CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 34 25.37 +.2CpOne pf H COFpH ... ... ... 27.19 25.12 28 25.75 -4.3CapOne pfG COFpG ... ... ... 25.55 23.25 52 24.26 -3.1CapSenL CSU ... ... ...dd 16.72 9.15 210 10.98 -18.6CapInv n CIC ... ... ... 10.10 9.60 156 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.2 12 11.14 8.17 513 8.86 +2.4Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 23 24.84 -2.0CarboCer CRR ... ... ...dd 12.69 5.83 921 10.29 +1.1CardnlHlth CAH 1.85 3.5 13 80.37 50.79 4046 52.76 -13.9Care.com CRCM ... ... ...cc 20.88 12.80 404 17.98 -.3Carlisle CSL 1.48 1.4 19 119.21 92.09 742 105.99 -6.7CarMax KMX ... ... 18 77.64 57.05 1441 64.11 Carnival CCL 2.00f 3.1 16 72.70 59.68 3239 63.95 -3.6CarnUK CUK 1.80f 2.7 ... 72.29 59.93 511 65.86 -.6sCarpTech CRS .72 1.3 44 56.41 34.95 326 56.71 +11.2CarrSrv CSV .30 1.2 18 28.96 23.15 93 25.73 +.1Cars.cm CARS ... ... ... 32.28 20.94 2676 25.13 -12.9Carters CRI 1.80f 1.7 17 129.00 79.76 677 105.18 -10.5Carvana A n CVNA ... ... ... 31.35 8.85 2250 24.76 +29.5CastleBr ROX ... ... ...dd 2.22 .98 387 1.27 +4.1CastlightH CSLT ... ... ...dd 4.75 3.15 430 3.90 +4.0Catalent CTLT ... ... 67 47.87 32.50 875 39.05 -4.9CatchMTim CTT .54 4.1 ...dd 13.73 10.81 225 13.15 +.2Caterpillar CAT 3.12 2.0 19 173.19 97.74 4654 152.61 -3.2CatoCp CATO 1.32 8.1 18 22.38 10.76 205 16.28 +2.3CedarF FUN 3.56 5.4 17 72.48 59.66 67 65.77 +1.2CedarRlty CDR .20 4.8 10 6.29 3.54 677 4.13 -32.1CedarR pfB CDRpB 1.81 8.0 ... 25.67 22.26 11 22.61 -10.5CedrRT pfC CDRpC 1.63 8.3 ... 25.39 19.30 12 19.65 -21.5CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 199 2.81 +48.7Celanese CE 1.84 1.7 13 114.00 83.34 957 109.19 +2.0Celestic g CLS ... ... 10 14.25 9.79 476 11.89 +13.5Cellcom CEL ... ... 7 10.62 6.40 4 6.87 -32.6Cementos CPAC .50e 3.8 ... 14.11 10.60 0 13.00 +4.8Cemex CX .29t ... ... 10.37 5.77 4534 5.96 -20.5Cemig pf CIG .08e 3.7 ... 2.93 1.89 2073 2.15 +4.4Cemig CIG/C .08e 3.9 ... 3.16 1.81 10 2.05 +10.8CenovusE CVE .20 ... 8 11.52 6.76 10695 10.96 +20.0Centene s CNC ... ... 18 117.86 72.14 1602 112.83 +11.8CC MLPInf CEN 1.25 13.3 ...q 12.10 8.12 445 9.42 -5.4CenterPnt CNP 1.11 4.2 19 30.45 24.81 6077 26.27 -7.4CentElBr B EBR/B ... ... ... 9.06 4.60 35 5.94 -12.5CentElecBr EBR ... ... ... 7.86 3.49 232 5.17 -9.3CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 5 24.14 -1.0CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 77 30.01 +.6CentSecur CET 1.78e .7 ...q 29.00 24.12 5 27.46 +.2CentrusEn LEU ... ... ...dd 5.26 3.30 49 3.85 -4.0CentCmtys CCS ... ... 15 36.00 21.90 649 30.55 -1.8CntryLink CTL 2.16 12.0 8 27.61 13.16 13614 18.04 +8.2CerdHCM n CDAY ... ... ... 34.89 29.68 467 33.47 +9.7Cervecer CCU .35e 1.3 ... 30.35 25.03 128 26.83 -9.3ChannAdv ECOM ... ... ...dd 13.95 8.30 129 13.90 +54.4ChRvLab CRL ... ... 21 119.05 87.92 372 105.17 -3.9ChaseCorp CCF .80f .7 35 129.55 83.35 29 118.75 -1.5ChathLTr CLDT 1.32 6.7 27 23.91 17.90 228 19.79 -13.0CheetahM CMCM ... ... ... 18.18 7.54 603 12.18 +.8Chegg CHGG ... ... ...dd 25.07 11.25 1452 24.70 +51.3sChemed CHE 1.12 .3 48 320.60 186.09 113 324.19 +33.4Chemours n CC .68 1.3 13 58.08 34.84 1122 50.67 +1.2CheniereEn LNG .56p ... ...dd 63.97 40.36 2825 62.40 +15.9ChenEnLP CQP 2.20 7.1 ...dd 33.47 26.41 163 31.12 +5.0ChenEnHld CQH 2.04f 7.2 28 29.73 24.03 88 28.25 +2.0CherHMtg CHMI 1.96 10.9 4 19.43 16.01 98 17.96 -.2ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 7 25.42 -1.5ChesEng CHK ... ... 5 5.87 2.53 45669 3.26 -17.7ChesEn pfD CHKpD 4.50 9.0 ... 59.95 45.99 4 50.25 +1.1ChesGranW CHKR .32e 20.3 1 2.85 1.20 97 1.55 -16.2sChespkLdg CHSP 1.60 5.2 32 30.85 22.55 300 30.96 +14.3ChespkUtil CPK 1.30 1.7 21 86.35 66.35 57 75.70 -3.6Chevron CVX 4.48 3.5 57 133.88 102.55 11396 128.72 +2.8ChicB&I CBI .28 1.7 ...dd 23.73 9.55 5340 16.12 -.1ChiRivet CVR .84 2.7 ... 39.30 26.50 30.66 -3.6Chicos CHS .34f 3.5 14 12.92 6.96 1948 9.67 +9.6Chimera rs CIM 2.00 11.3 8 19.93 15.77 1002 17.73 -4.1Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 6 25.40 -1.6Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 13 25.47 -1.3ChiCBlood CO ... ... 35 14.95 7.40 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 18 7.99 -13.8ChinaEAir CEA ... ... ... 45.33 24.44 15 39.76 +10.0ChinaFd CHN .55e 2.6 ...q 24.76 17.55 24 21.53 -.6ChinaGreen CGA .10e 8.0 2 2.11 1.19 42 1.24 +.3ChinaLife s LFC .14e 1.0 ... 17.85 13.48 406 14.35 -8.1ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 1033 46.66 -7.7ChiNBorun BORN ... ... 2 1.74 1.10 2 1.27 +1.1ChOnlEd n COE ... ... ... 19.82 9.25 15 10.66 -14.7sChinaPet SNP 3.73e 3.7 ... 98.27 69.60 190 101.01 +37.7ChinaPhH CPHI ... ... ...dd 1.45 .14 294 .27 +53.4ChinRap n XRF ... ... ... 12.86 3.83 47 4.18 -26.9ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 39 52.69 +1.7ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 29 48.47 +2.1ChinaUni CHU ... ... ... 16.55 11.87 183 13.82 +2.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.2 7 27.98 16.16 46 21.18 -11.8ChinZenix ZX ... ... ...dd 2.31 .86 17 1.33 +9.3 Chipotle CMG ... ... ...cc 499.00 247.52 572 424.69 +46.9ChoiceHtls CHH .86 1.0 41 85.35 59.60 280 83.35 +7.4ChrisBnk CBK ... ... ...dd 1.55 .95 21 1.06 -16.5ChubbLtd CB 2.84e 2.1 17 157.50 128.82 1835 134.69 -7.8ChungTel CHT 1.29e 3.5 ... 39.33 33.10 70 36.60 +3.3ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1919 47.75 -4.8CienaCorp CIEN ... ... ...dd 27.98 19.40 2708 26.88 +28.4Cigna CI .04 ... 16 227.13 158.29 2818 169.58 -16.5Cimarex XEC .64f .7 21 130.16 87.98 2553 97.73 -19.9CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 1 49.33 -3.3CinciBell rs CBB ... ... 72 22.20 13.00 433 16.60 -20.4Cinemark CNK 1.28f 3.5 16 44.00 32.03 2990 36.78 +5.6CinerRes CINR 2.27 9.3 12 29.75 22.61 42 24.50 -2.4Circor CIR .15 .3 29 68.76 39.84 94 48.71 +.1Cision CISN ... ... 71 14.19 9.90 351 13.47 +13.5CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 25.20 1 25.63 -3.2CitCHF Dl n UCHF ... ... ... 32.08 22.69 22.69 -14.5Citi GBP n DGBP ... ... ... 23.24 18.65 1 23.20 +8.8tCitEUR Dl n UEUR ... ... ... 31.62 24.67 11 24.72 -10.3sCiti EUR n DEUR ... ... ... 25.54 18.78 8 24.47 +6.7Citi AUD n DAUD ... ... ... 26.05 18.62 1 25.79 +29.0CitAUD Dl n UAUD ... ... ... 32.65 23.55 24.27 -9.1Citi JPY n DJPY ... ... ... 22.83 18.17 0 22.03 -3.4tCitJPY Dl n UJPY ... ... ... 39.22 27.35 1 27.31 -6.6Citi CHF n DCHF ... ... ... 23.87 19.08 2 23.87 +1.2CitiStratDv DIVC ... ... ...q 37.34 30.51 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 208 26.47 -3.7sCgpVelLCrd UWT ... ... ... 38.71 10.01 3444 39.09 +59.5tCgpVelICrd DWT ... ... ... 44.68 7.56 11225 7.38 -47.5Citigroup C 1.28 1.8 13 80.70 59.10 15873 71.95 -3.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 61 25.15 -1.2Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 36 27.83 -3.5Citigp pfK CpK 1.72 6.4 ... 29.99 26.85 122 27.05 -5.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 38 25.91 -3.8Citigrp pfL CpL 1.72 6.7 ... 27.88 25.72 60 25.80 -2.9CitizFincl CFG .52 1.2 13 48.23 31.51 3177 42.17 +.5CitizInc CIA ... ... ...cc 8.87 5.91 82 7.90 +7.5CityOffce g CIO .94 ... 10 13.93 10.03 205 11.81 -9.2CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 6 23.95 -4.9Civeo CVEO ... ... ...dd 4.20 1.57 723 3.34 +22.3CivitasSolu CIVI ... ... 27 19.90 11.15 189 14.05 -17.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.63 -6.2CleanHarb CLH ... ... ...cc 59.86 44.75 412 51.77 -4.5ClearChan CCO ... ... ...dd 5.75 3.35 146 4.48 -2.6ClrBrEnTR CTR 1.35e 12.1 ...q 13.41 9.50 123 11.14 -4.1ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 10.6 ...q 9.72 6.53 162 7.55 -8.8ClearEnFd CEM 1.76f 12.4 ...q 17.36 12.10 319 14.17 -7.2ClrbEOpFd EMO 1.47e 13.1 ...q 13.37 9.56 86 11.23 -4.8ClearwPpr CLW ... ... 14 50.60 22.51 168 25.30 -44.3ClevCliffs CLF ... ... 7 9.15 5.56 12948 8.08 +12.1ClipRlty n CLPR .38 ... ... 13.00 7.62 16 8.48 -15.1Clorox CLX 3.84f 3.2 20 150.40 113.57 1441 120.33 -19.1CloudPeak CLD ... ... ...dd 5.70 2.76 573 3.29 -26.1Cloudera n CLDR ... ... ... 23.35 12.57 2245 15.87 -3.9CloughGA GLV 1.44 11.4 ...q 14.39 12.25 18 12.60 -5.5CloughGEq GLQ 1.38 10.0 ...q 14.39 12.33 72 13.77 +3.0ClghGlbOp GLO 1.20 11.0 ...q 11.67 10.32 90 10.89 +.1tCCFemsa KOF 1.75e 2.9 ... 91.85 59.82 92 59.34 -14.8CocaCola KO 1.56 3.7 71 48.62 41.52 9294 41.78 -8.9CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1670 38.17 -4.2Coeur CDE ... ... 99 9.98 6.71 2880 7.91 +5.5Cohen n COHN .80 7.6 ... 12.00 7.50 10.50 +30.9CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 57 12.73 -4.4CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 40 9.42 -4.7Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 132 40.19 -15.0CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 254 22.03 -8.2C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 46 25.76 -1.2C&SIncEgy MIE 1.32 13.0 ...q 11.43 8.86 126 10.16 -.9CohStQIR RQI .96 8.2 ...q 13.19 10.55 242 11.65 -7.9CohStRE RNP 1.48 8.0 ...q 21.98 17.91 102 18.61 -12.5CohStSelPf PSF 2.06 8.0 ...q 29.16 25.16 21 25.81 -8.6CohenStTR RFI .96 7.8 ...q 13.03 11.50 29 12.35 -3.3Colfax CFX ... ... 25 43.29 29.03 560 32.33 -18.4tColgPalm CL 1.68f 2.7 22 77.91 62.23 4957 61.91 -17.9ColNthSC n CLNC ... ... ... 21.20 18.16 351 19.38 -5.6ColNrthS n CLNS ... ... ... 14.74 5.28 6135 6.35 -44.3ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 22 24.77 -2.6ColNrth pfD CLNSpD 2.13 8.6 ... 26.46 23.78 15 24.88 -2.7ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 21 25.07 -5.6ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 4 23.07 -8.3ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 13 22.98 -6.4ColNrth pfI CLNSpI 1.79 7.9 ... 25.94 21.81 34 22.72 -9.8ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 3 22.92 -8.4Col 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 0 29.36 -.8ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.56 2 18.52 +.5ColEmxChi XCEM ... ... ...q 30.22 25.67 6 26.76 -3.3ColQualDv HILO .32e 2.1 ...q 17.10 13.69 0 14.96 -5.9Col EMCns ECON .10e .4 ...q 29.87 25.29 706 25.68 -8.7Col IndiaC INCO .03e .1 ...q 51.06 39.91 11 46.99 -5.3Col IndiaInf INXX .10e .7 ...q 16.79 13.03 12 13.92 -12.3Col IndSC SCIN .17e .9 ...q 25.98 17.79 20 19.84 -15.3ColumbPT CXP .80 3.5 13 23.31 19.55 730 22.62 -1.4ColSelTec STK .92a 4.0 ...q 24.58 20.09 132 22.99 +3.3Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7Comerica CMA 1.36f 1.4 19 102.66 64.04 1193 97.32 +12.1Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 28 48.95 31.90 196 44.90 +2.9tComndSec MOC ... ... ...dd 3.55 1.75 27 1.71 -44.3CmclMtls CMC .48 2.2 45 26.72 17.05 831 22.19 +4.1sCmtyBkSy CBU 1.36 2.3 17 59.44 48.89 500 59.90 +11.4CmtyHlt CYH ... ... ...dd 10.25 3.69 3106 4.43 +4.0CmtyHcT n CHCT 1.60f 5.9 100 30.64 22.41 125 26.97 -4.0CBD-Pao CBD .08e .4 ... 25.90 18.60 484 21.43 -9.1CompDivHd CODI 1.44 9.2 ...dd 18.35 14.60 167 15.70 -7.4ComDivH pf CODIpA 1.81 8.4 ... 25.75 20.01 55 21.50 -12.8CompssMn CMP 2.88 4.2 25 76.65 56.50 223 69.00 -4.5Compx CIX .20 1.4 13 16.63 12.30 1 13.80 +3.8ComstkM rs LODE ... ... ... 1.34 .21 153 .36 -9.0ComstkRs rs CRK ... ... ...dd 10.72 4.01 675 7.38 -12.8ConAgra CAG .85 2.3 17 40.24 32.16 2209 37.67 ConchoRes CXO ... ... 24 163.11 106.73 1599 159.47 +6.2ConcdMed CCM ... ... ...dd 4.40 2.46 2 4.01 +20.4CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 6 9.95 Conduent n CNDT ... ... ... 20.32 14.95 4748 18.78 +16.2sConocoPhil COP 1.14f 1.7 55 68.64 42.27 9263 68.70 +25.2ConEd ED 2.86 3.8 16 89.70 73.73 2282 75.43 -11.2CnsTom CTO .24 .4 9 67.97 51.02 8 61.81 -2.7ConstellA STZ 2.96f 1.3 19 236.62 176.21 1254 221.97 -2.9ConstellB STZ/B 2.68f 1.2 27 234.00 177.65 231.83 +1.9Constellm CSTM ... ... ... 14.10 6.05 516 11.35 +1.8CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 101.90 -2.0ContainStr TCS ... ... 11 6.62 3.53 124 6.34 +33.8Contango MCF ... ... ...dd 7.48 2.22 202 3.69 -21.7ContlBldg CBPX ... ... 20 31.00 21.00 193 28.60 +1.6ContMatls CUO ... ... 21 24.90 16.80 18.15 -4.5sContlRescs CLR ... ... ...cc 66.90 29.08 3686 68.06 +28.5Cnvrgys CVG .44f 2.0 15 26.66 21.13 1287 21.83 -7.1CooperCo COO .06 ... 25 260.26 207.58 325 226.49 +4.0CooperTire CTB .42 1.7 18 40.78 22.58 1098 24.75 -30.0CooperStd CPS ... ... 13 135.00 95.33 97 123.62 +.9CopaHold CPA 3.48f 3.0 13 141.34 107.90 387 114.90 -14.3Copel ELP .26e 3.8 ... 9.87 6.70 545 6.88 -9.8CoreLabs CLB 2.20 1.8 68 125.88 86.55 468 123.17 +12.4CoreMold CMT .05 ... ... 24.50 14.95 34 15.10 -30.4Corecivic CXW 1.72f 8.4 12 34.31 18.61 594 20.57 -8.6CoreLogic CLGX ... ... 22 51.99 41.19 766 51.04 +10.5CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 10 25.07 -2.6CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 135 37.08 -2.9CoreSite COR 3.92 3.8 39 120.85 89.76 187 104.49 -8.3Corindus n CVRS ... ... ...dd 2.25 .66 3539 .80 -20.8CorMedix CRMD ... ... ...dd .78 .17 761 .20 -60.2CrnstTotR CRF 3.35 21.2 ...q 16.98 13.62 172 15.83 +3.6CrnrstnStr CLM 3.40 21.4 ...q 17.21 13.10 332 15.90 +2.8Corning GLW .72 2.7 ...dd 35.10 26.11 3726 27.08 -15.3CpBT JCP JBN 1.75 14.6 ... 16.50 9.92 6 11.96 -4.9CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 291 16.61 +3.9CorpOffP OFC 1.10 3.9 15 36.03 24.55 505 28.00 -4.1Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 1 31.80 -2.8CortsJCP97 KTP 1.91 14.2 ... 18.00 11.06 7 13.42 -6.0CortsJCP JBR 1.75 14.7 ... 16.50 9.82 1 11.88 -4.9CortsPE KTH 2.00 6.1 ... 34.50 30.26 33.00 +2.0Cosan Ltd CZZ .26e 2.7 ... 11.89 5.63 580 9.73 +.3Costamre CMRE .40 5.3 ... 8.18 5.45 748 7.54 +30.7Costam pfB CMREpB 1.91 8.0 ... 27.43 22.23 2 23.98 -4.2Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.51 66 25.01 -1.7Costam pfD CMREpD 2.19 8.6 ... 26.89 23.85 12 25.38 -1.7Cotiviti n COTV ... ... ... 45.97 30.84 607 33.64 +4.4Cott Cp COT .24 1.5 ...cc 17.78 12.31 791 15.78 -5.3tCoty COTY .50 3.3 ... 21.68 14.24 22879 15.01 -24.5Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.8 14 9.63 8.23 3425 9.19 -.6CovantaH CVA 1.00 6.3 ...dd 17.30 13.00 625 15.80 -6.5CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 214 86.13 -3.5CrwfdA CRD/A .28 3.6 56 9.95 6.78 11 7.87 -7.4CrwfdB CRD/B .20 2.4 60 12.40 7.89 11 8.38 -12.9Credicp BAP 8.57e 3.8 ... 239.54 166.27 296 226.50 +9.2CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 133.85 -2.5CS FILgCG FLGE ... ... ...q 264.50 168.68 4 244.65 +7.3CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 144 3.18 -3.9tCS InvBr n DBRT ... ... ... 85.47 29.64 0 27.45 -45.2sCS LgBrnt n UBRT ... ... ... 266.36 115.89 0 280.06 +57.0CS MthlMtg REML ... ... ... 33.50 22.00 6 25.80 -15.7CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 219.90 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 42.46 25.46 0 42.74 +21.4CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6CS SP mlp MLPO 1.12e 8.0 ... 16.20 13.92 13.92 -2.5CredSuiss CS 1.22e 7.3 ... 19.98 13.28 2103 16.76 -6.1CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 167 2.65 -6.9CrescPtE g CPG .12 1.5 45 10.16 6.40 1867 8.04 +5.5sCrestEq rs CEQP 2.40 8.3 ...dd 29.25 20.00 190 28.85 +11.8InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.7 35 29.80 17.28 95 18.01 -24.2CrosTim CRT 1.02e 7.6 13 15.80 12.99 16 13.34 -9.2CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 2456 103.79 -6.5CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 27 1035.79 -8.5CrownHold CCK ... ... 18 62.27 42.63 1619 44.97 -20.1Cryolife CRY .12 .5 60 26.25 16.80 198 25.30 +32.1CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 30.58 22.83 1276 30.49 +5.4Cubic CUB .27 .4 ...dd 72.40 39.58 311 70.95 +20.4sCullenFr CFR 2.68f 2.3 21 117.55 81.09 323 118.25 +24.9CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 6 24.94 -.7Culp Inc CULP .36f 1.2 15 34.05 26.15 6 29.80 -11.0Cummins CMI 4.32 2.9 41 194.18 140.60 1292 146.52 -17.1CurEuro FXE ... ... ...q 120.65 106.20 262 113.84 -1.5CurAstla FXA .62 .8 ...q 81.36 73.74 9 74.61 -4.4CurBrit FXB ... ... ...q 139.24 122.75 14 131.54 +.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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 29

CurrCda FXC .03e ... ...q 81.49 72.30 28 76.72 -2.3CurrChina FXCH ... ... ... 78.37 70.74 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 47 87.29 +2.5CurSwed FXS ... ... ...q 121.32 106.17 2 108.78 -6.4tCurSwiss FXF ... ... ...q 102.27 93.53 35 93.42 -3.5CurShSinga FXSG ... ... ...q 75.87 69.68 0 73.48 +.2CurtisWrt CW .60 .5 27 143.38 82.77 285 131.86 +8.2Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.40 -12.8CushTRet rs SRV 1.08 9.0 ...q 13.65 10.00 38 11.96 +.2CushngRen SZC 1.64 9.1 ...q 21.30 15.35 58 17.93 -11.7CushRoy rs SRF .48 4.9 ...q 10.10 7.81 6 9.87 +5.4CustomBcp CUBI ... ... 11 33.85 24.75 269 29.85 +14.9CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.41 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 0 26.55 CustBc pfD CUBIpD ... ... ... 28.20 24.60 2 26.43 -.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 7 26.31 -.9CustoBc pf F CUBIpF ... ... ... 27.71 25.02 0 25.53 -2.6CynergT n CTEK ... ... ... 5.45 2.70 13 4.80 +18.5CypressEn CELP .84 13.3 35 8.30 5.50 11 6.34 +5.6D -DCP Mid DCP 3.12 8.2 54 42.79 29.70 334 38.05 +4.7DCT IndlTr DCT 1.44 2.2 32 66.53 51.13 1339 65.75 +11.9DDR Corp DDR .76 10.1 19 10.87 6.63 4871 7.50 -16.3DDR pfJ DDRpJ 1.63 7.2 ... 25.79 21.38 7 22.70 -9.6DDR pfK DDRpK 1.56 7.2 ... 25.98 21.04 3 21.68 -15.6DDR Cp pfA DDRpA ... ... ... 27.09 22.40 5 23.25 -11.7DGSE DGSE ... ... ...dd 1.74 .70 110 .79 -15.0DHI Grp DHX ... ... 5 3.30 1.25 1549 1.75 -7.9DHT Hldgs DHT .20e 5.1 30 4.61 3.27 885 3.89 +8.4DNP Selct DNP .78 7.2 ...q 11.57 9.71 378 10.82 +.2DR Horton DHI .50 1.1 16 53.32 32.47 4168 43.63 -14.6Drdgold DRD .03e 1.2 ... 4.11 2.23 44 2.52 -22.7sDSW Inc DSW 1.00f 4.1 18 23.89 15.14 1595 24.28 +13.4DTE DTE 3.53 3.5 18 116.74 97.66 851 100.24 -8.4DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 13 24.49 -2.4DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 14 24.66 -3.2DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 30 24.07 -6.3DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 10 26.07 -2.6DTE En un DTV ... ... ... 58.42 48.68 7 50.85 -5.8DTF TxF DTF .84 6.4 ...q 15.26 13.03 19 13.15 -6.4DXC Tch n DXC .72 .7 ... 107.85 73.51 1387 103.44 +9.0DanaInc DAN .24 1.0 19 35.27 19.07 847 23.86 -25.5Danaher DHR .64 .6 25 104.82 78.97 2052 99.54 +7.2Danaos DAC ... ... 1 3.20 1.05 27 1.25 -13.8DaqoNEn DQ ... ... 6 72.50 19.00 384 54.91 -7.6Darden DRI 2.52 2.7 20 100.11 76.27 1132 91.84 -4.4DarlingIng DAR ... ... 22 19.50 14.98 1086 16.72 -7.8DaVita Inc DVA ... ... 16 80.71 52.51 1541 64.80 -10.3Daxor DXR .15 2.3 ... 21.66 3.40 16 6.65 +45.4DeanFoods DF .36 3.5 13 18.90 8.14 2663 10.20 -11.8DeckrsOut DECK ... ... ...cc 98.92 56.48 584 97.62 +21.6Deere DE 2.40 1.7 33 175.26 111.12 2327 145.16 -7.3DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 33 11.81 -2.6DelaCO VCF .72 5.1 ...q 16.50 14.00 8 14.15 -8.8DelaDvInc DDF .62 5.7 ...q 11.36 10.13 68 10.94 +2.0DelaNatl VFL .72 5.8 ...q 13.94 12.25 12.46 -6.0tDelaMN2 VMM .63 5.0 ...q 15.10 12.43 31 12.48 -7.3DelekLogis DKL 3.00f 10.6 14 35.54 26.60 24 28.35 -10.6Delek DK 1.00f 2.0 36 50.36 20.65 1893 49.43 +41.5DellTch n DVMT ... ... ...dd 92.40 60.77 1522 72.72 -10.5DelphiTc n DLPH .68 1.4 79 60.39 45.66 1582 49.48 -5.7DeltaAir DAL 1.22 2.4 11 60.50 44.59 8403 51.62 -7.8DeltaAprl DLA ... ... ...cc 23.47 16.90 39 19.99 -1.0Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 53.58 -1.3Dlt SP400 n DMRM ... ... ... 56.45 48.78 53.75 -.6Dlt SP600 n DMRS ... ... ... 57.48 47.73 54.44 +.3DltshInt n DMRI ... ... ... 56.65 49.79 53.37 +.7Deluxe DLX 1.20 1.7 14 78.87 66.43 344 69.82 -9.1sDenburyR DNR ... ... ...dd 3.68 .92 16246 3.79 +71.5DenisnM g DNN ... ... ...dd .64 .38 175 .47 -13.8Despg.cm n DESP ... ... ... 36.56 22.73 635 27.40 -.3DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.50 3073 13.78 -27.6DBDogs22 DOD ... ... ... 30.43 18.57 0 21.95 -14.0DBWMTR WMW ... ... ... 32.46 25.94 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 41 25.81 +1.4DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 177 25.56 -2.2DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 2.97 -21.8DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.06 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 2 2.78 -2.8DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 13.61 DBGoldDL DGP ... ... ...q 29.42 21.65 13 25.01 +.1DBGoldDS DZZ ... ... ...q 6.29 4.88 7 5.38 +.4DBGlbHY23 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 18 8.80 -.6Deut Muni KTF .84 7.6 ...q 13.72 10.97 45 11.09 -6.8Deut StInc KST .66a 5.4 ...q 12.66 12.11 3 12.32 -1.0Deut StMu KSM .84 7.8 ...q 12.97 10.70 21 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.08 7 24.20 +.5DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 670 32.46 +2.1DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 2 13.27 +10.4DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 1 28.60 +.5Deu HYBd n HYLB ... ... ... 51.56 48.68 172 49.31 -2.2Dbx 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 3 49.04 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.16 20 31.90 -.5DeutEmCo DEMG ... ... ... 30.95 26.67 0 27.90 -3.3DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 35 43.57 -1.2DbXDvxEU DEEF ... ... ...q 31.76 26.84 7 30.05 +.1Deut 300Ch ASHX .74p ... ...q 24.14 19.06 0 21.07 -4.6DbxItalyHE DBIT .22p ... ...q 26.39 22.95 1 24.31 +4.3DeutSthE 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 4 26.10 -2.4DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.40 -1.3DbxNikk400 JPN ... ... ...q 31.67 25.80 4 29.61 +1.0Deut 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 26.30 -3.2DBX EMBd EMIH .99e 4.1 ...q 25.69 24.34 1 24.42 -2.7DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 3 23.80 -2.5DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 0 22.85 -.7DBXChiSC ASHS ... ... ...q 37.50 30.24 2 34.50 -1.0DBXHrvChi CN .30e .8 ...q 42.41 29.40 5 38.28 +2.5tDBXMexHd DBMX 4.12e 15.1 ...q 21.63 18.59 5 18.51 -6.2DBXSKorH DBKO .03p ... ...q 32.94 28.12 1 31.33 -.2DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 21 28.10 +1.1DBXAsiaPH DBAP .74e 2.4 ...q 30.70 25.81 4 30.32 +6.7DBXEurHgd DBEU .65e 2.2 ...q 29.50 26.57 227 29.39 +3.4DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 21.86 +.4DBXHvChiA ASHR ... ... ...q 34.89 24.49 433 30.46 -1.8DevonE DVN .24 .6 26 45.16 28.80 13496 40.22 -2.9ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 147.62 117.73 376 144.06 -1.3DiamOffsh DO .50 2.5 33 20.41 10.06 2671 19.90 +7.0DiamRk DRH .50 4.2 16 12.11 9.87 3429 11.82 +4.7DianaShip DSX ... ... ...dd 4.65 3.07 760 3.99 -2.0DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 5 24.24 -2.3DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 9 25.18 -1.9DicksSptg DKS .90f 2.9 10 48.24 23.88 2520 30.84 +7.3Diebold DBD .40 3.1 15 28.50 11.43 15939 13.10 -19.9DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 938 105.92 -7.0DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 17 25.06 -1.7DigtlR pfH DLRpH 1.84 7.0 ... 28.21 25.94 18 26.13 -2.0DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 13 23.19 -7.6DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 23 25.80 -6.2Dillards DDS .40 .6 9 88.51 46.82 613 68.92 +14.8Dillard38 DDT 1.88 7.4 ... 26.40 25.13 7 25.45 -1.6DineEquity DIN 2.52m 3.3 5 81.78 36.71 327 76.50 +50.8DiploPhm DPLO ... ... 49 27.78 14.23 1234 20.02 -.2Dir SilMBl n SHNY ... ... ... 12.28 7.00 2 8.08 -15.1sDirBrCm n COM ... ... ... 25.38 23.23 2 25.39 +3.4DirChInt n CWEB ... ... ... 69.08 41.71 42 52.18 +2.2Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.70 +1.7DirxAero n DFEN ... ... ... 58.00 25.75 144 48.74 +9.5DrxTrnBl n TPOR ... ... ... 43.11 23.47 3 31.64 -8.3tDxEmMkt n EMBU ... ... ... 26.61 20.97 0 20.84 -19.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 35 22.34 -18.9DirxInds n DUSL ... ... ... 44.53 25.88 6 32.57 -11.3DirxMex n MEXX ... ... ... 33.36 16.75 9 17.00 -17.4DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 0 22.00 -28.2DxRsaBr rs RUSS ... ... ...q 44.39 14.43 57 19.71 -14.3DxSOXBr rs SOXS ... ... ...q 34.41 9.35 2026 11.23 -31.9DxGBull rs NUGT ... ... ...q 44.03 21.25 2526 26.12 -17.6DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 7750 14.92 -16.0DirSPX Br SPDN ... ... ... 35.11 28.53 17 30.13 -1.6DxGlMBr rs JDST ... ... ...q 85.50 40.90 898 47.90 -6.6DirSPBear s SPXS ... ... ...q 45.37 24.22 4009 27.31 -8.8Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.21 +3.4DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 1 36.41 +1.1DxChiABear CHAD ... ... ...q 40.44 27.67 2 31.09 -.2DrxNGBear rs GASX ... ... ...q 47.19 18.20 156 19.90 -15.2tDxSPOGBr rs DRIP ... ... ...q 28.73 7.35 7561 7.14 -39.8DrxRBkBull DPST ... ... ...q 95.94 43.51 21 86.09 +18.4DirDGlBr rs DUST ... ... ...q 35.88 19.01 2703 23.37 -1.4DxSPXBll s SPUU ... ... ...q 57.21 40.57 7 50.00 +.9DxEuFnBl EUFL ... ... ... 65.95 40.00 0 43.80 -7.8DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 1 53.25 +4.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.15 +1.9DrNsd100 rs QQQE ... ... ...q 47.40 38.80 25 44.48 +3.0DrxDlySCB LLSC .10p ... ...q 37.78 31.02 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 29.06 102 42.94 -14.9DiEurBll3x EURL .14e .4 ...q 47.12 29.48 22 38.15 +.2DrxEMBll rs EDC ... ... ...q 168.70 75.34 121 112.38 -10.6Dir MLPHi ZMLP 1.60m 10.7 ...q 18.38 13.61 13 14.94 -6.6DxLatBll s LBJ ... ... ...q 49.13 20.00 12 31.37 -2.9DirTotBBr SAGG ... ... ...q 32.13 30.87 32.00 +2.8DxBrzBull s BRZU ... ... ...q 65.25 20.38 588 36.71 -8.9DxBiotBll rs LABU ... ... ...q 116.54 41.40 1059 81.78 +5.0DxIndiBll rs INDL ... ... ...q 120.64 70.91 23 81.78 -19.9DxNGBll rs GASL ... ... ...q 31.99 14.60 353 22.88 -9.9DrDevMBr DPK ... ... ...q 16.85 10.08 9 11.61 -5.8sDxSPOGBl s GUSH ... ... ...q 37.71 15.04 2112 37.57 +23.8DxREBear DRV ... ... ...q 15.62 9.81 50 11.53 +10.1Dir 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 6 75.09 -2.7DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.51 6.67 8.27 -8.7 DxEMBear rs EDZ/WI ... ... ...q 82.55 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 41.97 18 53.13 -14.7tDxSCBear rs TZA ... ... ...q 19.10 10.28 7903 10.30 -16.1DxFnBr rs FAZ ... ... ...q 20.43 9.71 2544 10.49 -10.3Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.86 56 58.86 -36.2Dx30TBear TMV ... ... ...q 22.45 17.07 966 21.15 +20.0DxFnBull s FAS ... ... ...q 82.80 41.32 2332 67.94 -.6DxBiotBea 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 40.73 -1.8DxMCBr rs MIDZ ... ... ...q 20.24 11.55 3 12.26 -8.9DxChiBr rs YANG ... ... ...q 117.81 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 18.41 101 28.10 -5.4DxHcrBll s CURE ... ... ...q 63.45 34.34 133 41.37 -11.2DxTcBull s TECL ... ... ...q 149.65 69.95 276 132.08 +17.7DxRetlBll s RETL ... ... ...q 45.73 21.33 7 34.04 -5.5DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 825 150.74 +9.3Dir30TrBul s TMF ... ... ...q 23.46 17.06 267 17.82 -19.4Dir10TrBear TYO ... ... ...q 15.76 13.12 10 15.61 +11.0Dx10yTBull TYD ... ... ...q 47.36 38.82 1 39.04 -11.1DxMCBull s MIDU ... ... ...q 53.91 33.43 28 46.37 -.1DrxREBull s DRN ... ... ...q 24.73 14.68 205 18.81 -17.6DirxChiBull YINN .38e 1.1 ...q 53.89 20.08 758 33.77 -.7DirxDMBull DZK ... ... ...q 100.54 63.18 1 81.77 -.8DrxSCBull s TNA .41e .5 ...q 81.75 48.17 3046 75.79 +7.9DrxSPBull s SPXL ... ... ...q 54.49 31.26 3998 43.47 -1.9DirxEnBull ERX ... ... ...q 44.29 21.37 3337 38.74 +10.9Discover DFS 1.40 1.9 14 81.93 57.50 2101 74.12 -3.6Disney DIS 1.68f 1.7 14 113.18 96.20 18054 99.97 -7.0Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 38 12.31 -8.3DrReddy RDY .29e .9 ... 42.97 29.83 542 30.62 -18.5DocuSec rs DSS ... ... ...dd 3.16 .56 24 1.24 -31.1DolbyLab DLB .64 1.0 65 74.29 48.00 279 62.05 +.1DollarGen DG 1.16f 1.2 21 105.82 65.97 3196 93.52 +.5DomMidst DM 1.34f 9.2 11 34.85 13.90 385 14.60 -52.1tDomEngy D 3.34 5.3 13 85.30 63.00 3636 62.67 -22.7tDomRes un DCUD ... ... ... 53.58 44.13 417 43.74 -15.3DomRs76 n DRUA ... ... ... 25.94 23.04 47 24.38 -4.7Dominos DPZ 2.20f .9 42 255.00 166.74 543 249.91 +32.3Domtar g UFS 1.74 3.8 17 52.58 35.72 376 45.49 -8.1Donaldson DCI .72 1.5 26 52.20 42.59 281 46.91 -4.2DonlleyRR rs RRD .56 8.3 8 13.35 6.37 1337 6.73 -27.6DonnlyFn n DFIN ... ... ... 23.75 16.41 377 17.00 -12.8DorianLPG LPG ... ... ...dd 8.98 6.20 153 7.38 -10.2DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 288 20.24 +.2DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.70 44 20.79 -6.3DougDyn PLOW .96 2.2 33 47.40 28.55 73 44.45 +17.6DEmmett DEI 1.00 2.6 25 41.59 34.72 1032 38.49 -6.3tDover DOV 1.88 2.4 20 109.06 76.86 4448 76.89 -23.9DoverDG DDE ... ... ...dd 1.79 .92 35 1.49 +46.1DoverMot DVD .08f 3.9 9 2.45 1.80 5 2.05 +5.1DowDuPnt DWDP 1.52 2.3 21 77.08 59.29 10312 66.03 -7.3DrPepSnap DPS 2.32 1.9 27 126.65 83.23 591 119.92 +23.6tDry Gl24 n DCF .22f 2.4 ... 10.05 9.19 43 9.18 -2.3DryHYSt DHF .35 11.0 ...q 3.60 3.13 132 3.16 -5.4DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 32 12.54 -3.5DryfMu DMF .54 6.7 ...q 10.00 7.93 21 8.10 -8.9DryStrt LEO .52 6.8 ...q 9.18 7.53 76 7.64 -11.6DrySM DSM .50 6.6 ...q 8.85 7.43 62 7.51 -12.2Dril-Quip DRQ ... ... ...dd 56.55 35.85 433 44.95 -5.8DriveShack DS .48 9.1 14 6.49 2.41 322 5.25 -5.1DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.52 -.8DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 0 24.82 -1.2DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 6 24.97 -1.9DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 86.25 -6.7DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 6 101.50 -6.3Ducomun DCO ... ... 19 35.55 25.06 35 32.43 +14.0Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 80 14.35 -7.5DufPUC DUC .60 7.1 ...q 9.33 8.40 48 8.45 -4.5DukeEngy DUK 3.56 4.6 17 91.78 72.93 3846 77.64 -7.7DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 19 25.20 -.6DukeRlty DRE .80 2.8 23 30.14 24.30 2208 28.70 +5.5DunBrad DNB 2.09 1.8 17 130.95 101.17 580 117.90 -.4Dycom DY ... ... 22 123.99 73.95 257 109.47 -1.8Dynagas DLNG 1.69 21.0 ... 16.47 7.51 151 8.05 -25.9Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.36 3 26.00 -.1Dynegy 7 DYNC 1.75 2.2 ... 85.58 52.32 78.88 -.4DynexCap DX .72 11.0 15 7.41 6.02 242 6.53 -6.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 11 25.69 +.7Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 12 23.98 -3.2E -ETracBDC BDCS 1.84e 9.3 ...q 23.41 18.72 2 19.80 -4.6ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.77 +3.2ETrAlerNG MLPG 1.86e 8.8 ...q 26.63 19.00 21.16 -12.1E-TrAlerInf MLPI 1.88e 8.3 ...q 28.30 20.31 234 22.63 -6.4ETBbgCmd DJCI ... ... ...q 16.67 14.33 16.51 +3.0ETrAlerian AMU 1.45e 8.7 ...q 20.50 14.59 203 16.66 -3.8E-TrFood FUD ... ... ...q 19.82 17.55 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 74 14.83 -9.8E-TrcCmci UCI ... ... ...q 16.05 12.38 15 15.96 +3.7ETrLPlat PTM ... ... ...q 10.88 9.00 0 9.40 -3.4E-TrcSilv USV ... ... ...q 23.00 19.91 20.56 -5.5E-TrcGld UBG ... ... ...q 35.00 31.00 33.51 +1.5E-TrLvstk UBC ... ... ...q 21.19 15.85 17.95 -9.3ECA MTrI ECT .33e 17.2 5 2.55 1.45 41 1.90 -11.6EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 704 20.00 -10.4EMCOR EME .32 .4 23 85.08 61.97 310 76.65 -6.2EMX Roy g EMX ... ... ... 1.04 .67 35 .86 +4.0ENI E 1.29e 3.3 ...dd 39.83 29.44 504 39.66 +19.5EOG Rescs EOG .74f .6 ...dd 119.71 81.99 6101 117.79 +9.2EP Energy EPE ... ... ...dd 4.85 1.27 3938 2.61 +10.6EPAM Sys EPAM ... ... ...cc 125.88 77.96 633 124.32 +15.7EPR Prop EPR 3.84 6.4 16 75.55 51.87 992 59.66 -8.9EPR pfC EPRpC 1.44 5.6 ... 29.73 23.38 30 25.55 -5.1EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 19 34.58 -6.2EPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.60 24 21.99 -12.1EQT Corp EQT .12 .2 ...dd 67.84 43.70 4170 51.24 -10.0EQT GP n EQGP 1.03e 4.5 11 31.77 21.05 407 22.94 -14.7tEQT Mid EQM 4.26f 8.3 10 78.75 51.90 1326 51.39 -29.7sETF SITRis RISE ... ... ...q 24.97 22.59 37 25.01 +5.3ETF JrSil SILJ ... ... ...q 13.81 9.79 69 11.22 -1.1sETF Cyber HACK ... ... ...q 37.44 28.38 516 37.91 +19.8ETF BigD BIGD ... ... ...q 28.47 26.16 27.78 ETF MobP IPAY ... ... ...q 38.58 28.34 52 38.11 +9.2ETF M AlH MJ ... ... ... 39.72 26.02 99 29.32 +.3ETF M Vid GAMR ... ... ... 51.93 38.25 13 49.73 +3.8ETF Drone IFLY ... ... ... 38.00 33.54 3 35.70 -4.5ETF AIPw n AIEQ ... ... ... 28.00 24.03 64 27.30 +5.5ETF MgT ef WSKY ... ... ... 35.50 31.34 1 32.91 -3.8Pure Fintch FINQ ... ... ... 29.73 26.88 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 9 33.41 +5.6ETF Clim ETHO ... ... ...q 37.25 29.45 3 34.74 +2.2ETFAlpAlt ALFA ... ... ...q 47.05 38.47 10 45.98 +7.4ChngFnDvr CHGX ... ... ... 20.37 18.02 18.82 +.5ETF EmM n EEMD ... ... ... 28.41 24.66 1 24.91 -4.7ETF spx H n SPDV ... ... ... 28.19 25.00 3 26.02 -.5ETF AptF n FTVA ... ... ... 30.36 24.74 4 26.58 -2.1ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.51 -1.5NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.70 -5.9NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.33 -4.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.61 -5.8ETF RvCp n RVRS ... ... ... 16.76 14.84 2 15.76 -.9ETF BrVl n BVAL ... ... ... 16.70 14.46 14.81 -6.7ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 5 32.97 +.5GlGoGld n GOAU ... ... ... 14.13 11.39 6 13.18 +1.3ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.57 -.7ETF Seren ICAN ... ... ... 28.54 25.35 1 27.59 +1.7PremisCap TCTL ... ... ... 31.57 27.35 1 29.89 -.3AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 33.49 26.56 7 33.56 +10.7EtfAlphacln ALFI ... ... ...q 26.95 22.38 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 22 29.88 -8.2ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 7 31.91 -4.5EtfInfcMLP AMZA 2.08 27.8 ...q 10.57 6.55 1133 7.47 -13.2ETF BioPr n BBP ... ... ... 45.18 37.33 1 41.76 +3.0ETF ClinT n BBC ... ... ... 36.25 25.88 8 31.88 +12.1InfrCpPfd PFFR ... ... ... 25.13 23.61 2 24.00 -4.2EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 15 24.39 -3.3EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 24.45 2 24.44 -6.7Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 0 24.57 -3.6ETF PrMtl GLTR ... ... ...q 68.06 59.21 14 64.03 -1.5ETFS Com BCI ... ... ... 25.79 18.58 28 25.14 +2.7ETFS Comd BCD ... ... ... 27.04 23.25 0 26.98 +4.8sETFS EnCm BEF ... ... ... 27.63 22.55 1 28.28 +11.4ETFSGold SGOL ... ... ...q 132.10 117.19 16 126.82 +.5ETF Pall PALL ... ... ...q 107.47 71.96 113 92.99 -8.4ETF Plat PPLT ... ... ...q 97.94 83.35 142 86.91 -1.8EagleCGr GRF .50e 2.5 ...q 8.59 7.11 15 7.20 -9.3EagleGrInc EGIF 1.31 8.6 ...q 17.45 14.83 19 15.20 -8.4EagleMat EXP .40 .4 25 122.49 86.51 415 104.61 -7.7EaglePtCr ECC .80 4.3 ... 21.60 17.28 102 18.46 -1.9EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 6 25.49 -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 7 26.33 +.1EagleP27 n ECCY ... ... ... 26.75 24.80 0 25.30 -.4Earthstone ESTE ... ... ...dd 12.17 7.85 224 9.56 -10.1EastGvP n DEA 1.04 5.0 31 22.32 19.03 651 20.93 -1.9EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 32 95.03 77.58 248 92.52 +4.7EastChem EMN 2.24 2.1 15 112.45 76.11 1585 107.45 +16.0EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... 9 13.28 2.95 462 5.45 +75.8Eaton ETN 2.64f 3.5 17 89.85 69.82 1596 75.66 -4.2EatVn 22 n EFL ... ... ... 10.09 9.08 36 9.50 +2.8EatV HiIn21 EHT .60 6.0 ... 10.52 9.34 50 9.93 -.7EV CAMu EVM .68 6.6 ...q 12.89 10.15 20 10.30 -10.5EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 5 10.80 -6.1EVCAMu CEV .71 6.2 ...q 13.01 11.23 11 11.47 -5.7EatnVan EV 1.24f 2.2 22 60.95 43.43 497 56.32 -.1sEV EnEq EOI 1.04 6.7 ...q 15.35 12.94 145 15.42 +6.3sEV EEq2 EOS 1.05 6.1 ...q 16.85 14.13 126 17.08 +12.2EV FltRt EFT .91 6.1 ...q 15.33 14.03 146 14.90 +4.0EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 25 16.59 +1.7EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 175 12.94 -5.2EV MAMu MAB .65 5.1 ...q 16.00 12.35 8 12.73 -3.6EVMAMu MMV .69 5.5 ...q 14.04 12.28 1 12.39 -5.5EV MIMu MIW .71 5.5 ...q 14.39 12.52 3 12.96 -3.7 EVMIMu EMI .71 5.6 ...q 14.52 12.04 3 12.70 -1.0EVMuniBd EIM .77 6.5 ...q 12.99 11.60 96 11.78 -5.8EVMuni2 EIV .70 6.0 ...q 12.95 11.47 25 11.62 -5.6EVMunTT ETX .85 4.4 ...q 21.20 18.81 42 19.22 -7.2EV MuIT EVN .85 7.2 ...q 13.13 11.39 49 11.72 -5.5EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 14 20.27 -10.0EV NJMu EMJ .75 6.3 ...q 13.52 11.51 2 11.84 -4.7EVNJMu EVJ .73 6.5 ...q 12.95 10.99 5 11.16 -4.9EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 5 10.79 -6.7EV NYMu ENX .72 6.5 ...q 13.34 11.01 49 11.13 -9.7EVNYMu EVY .74 6.2 ...q 13.56 11.84 35 11.96 -5.9EV OHMu EIO .70 6.1 ...q 14.70 11.35 2 11.48 -9.6EVOHMu EVO .73 5.8 ...q 14.11 12.10 1 12.65 -2.9EV PAMu EIP .77 6.5 ...q 13.35 11.62 5 11.82 -5.0EVPAMu EVP .73 6.3 ...q 12.66 11.27 1 11.46 -6.0EVRiskMgd ETJ 1.12 12.0 ...q 9.92 8.74 114 9.32 -3.2EV SrFlt EFR .95 6.5 ...q 15.06 14.01 141 14.65 +1.5EV SrInc EVF .42 6.3 ...q 6.87 6.31 244 6.62 +1.5EVShDur EVG 1.08 8.1 ...q 14.64 13.22 18 13.38 -6.8EVTxABdO EXD 1.16 11.7 ...q 11.98 9.17 7 9.90 -3.4EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 84 22.38 -3.8EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 144 16.97 -2.1EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 21 25.66 +1.0EV TxDiver ETY 1.01 8.2 ...q 12.57 10.17 341 12.31 +1.0EVTxMGlo EXG .98 10.5 ...q 9.84 8.02 512 9.30 -.9EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 45 16.05 -4.1EVTxGBW ETW 1.17 10.0 ...q 12.74 11.15 196 11.65 -2.3EVTxBWOp ETV 1.33 8.8 ...q 15.69 14.19 160 15.16 -1.4EclipseRs ECR ... ... 22 3.10 1.23 3723 1.52 -36.7Ecolab ECL 1.64 1.1 31 150.46 125.74 1396 146.98 +9.5Ecopetrol EC .16e .7 ... 22.66 8.60 1261 22.16 +51.5Edenor EDN ... ... ... 63.29 28.88 122 44.50 -10.5Edgewell EPC ... ... 11 78.04 39.50 575 43.12 -27.4EdisonInt EIX 2.42f 4.0 14 83.38 57.63 1462 60.42 -4.5EducRltTr EDR 1.56 4.5 27 40.84 30.07 1038 34.35 -1.6EdwLfSci s EW ... ... 45 143.22 100.20 952 135.23 +20.0eHiCarSvc EHIC ... ... ... 13.43 8.89 128 13.25 +14.5s8x8 Inc EGHT ... ... ...dd 22.05 10.30 959 21.80 +54.6ElPasoEl EE 1.34 2.4 24 61.15 48.05 287 55.90 +1.0ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.35 -2.9EldorGld g EGO .02e ... 10 3.66 .80 8516 .97 -32.2Electrmed ELMD ... ... 21 7.96 4.12 17 5.40 -11.0ElevCr n ELVT ... ... ... 9.48 5.90 230 8.39 +11.4EliLilly LLY 2.25 2.8 75 89.09 73.69 3325 79.27 -6.1Elk HiQPfd EPRF ... ... ... 25.00 22.14 4 23.01 -3.1Elkh LoVl n LVHB ... ... ... 34.44 29.71 12 31.07 -4.1ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 74 114.95 79.71 590 106.00 +18.6EllingtnF EFC 1.76 11.2 11 17.00 14.12 92 15.65 +7.9EllingtRM EARN 1.48 13.7 8 15.74 10.23 172 10.82 -10.1Ellomay ELLO ... ... ... 11.09 7.52 1 7.87 -12.6EllswthFd ECF .80e 8.5 ...q 9.88 8.77 22 9.37 -.4Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 1 23.88 -5.0eMagin EMAN ... ... ...dd 3.00 1.23 134 1.55 -6.1EAndinA AKO/A .68e 2.8 ... 28.25 21.51 0 23.86 -10.0EAndinB AKO/B .74e 2.7 ... 31.80 22.99 55 27.20 -7.1Embraer ERJ .13e .5 ... 28.55 17.58 1382 25.49 +6.5EmerExp n EEX .29f 1.5 ... 24.56 18.19 103 19.29 -5.2EmergeES EMES 2.68m ... ...dd 14.35 5.65 808 9.16 +27.4EmergBio EBS ... ... 28 55.91 29.15 393 49.12 +5.7EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 28 74.45 57.36 3831 71.93 +3.2EmerR hs MSN ... ... ...dd 1.89 1.07 16 1.48 +1.4EmpOPES ESBA .34 2.0 ... 21.53 15.17 14 17.31 -16.3EmpOP60 OGCP .34 2.0 ... 21.30 15.28 8 17.22 -15.5EmpOP250 FISK .34 2.0 ... 21.26 16.24 5 17.28 -15.3EmpStRTr ESRT .34 2.0 45 21.66 16.23 853 17.41 -15.2EmployH EIG .80 2.0 14 50.45 38.35 103 40.15 -9.6EElChile EOCC 1.07e 4.6 ... 29.41 21.65 73 23.11 -14.1EnLinkLP ENLK 1.56 9.6 ... 18.58 12.75 1531 16.17 +5.2EnableMid ENBL 1.27 8.7 16 16.98 12.89 238 14.56 +2.4EnbrdgEM EEQ 1.40t ... ...dd 17.37 8.38 715 9.14 -31.7EnbrdgEPt EEP 1.40 15.0 11 17.97 8.89 1821 9.31 -32.6Enbridge ENB 2.68 ... ... 42.31 29.00 3605 32.11 -17.9EnCana g ECA .06 .4 23 14.31 8.01 16148 13.34 +.1sEncompHlth EHC 1.00 1.6 24 63.67 42.21 622 63.52 +28.6HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 47 3.39 1.94 1291 2.84 +18.8sEnduroRT NDRO 1.55e 35.6 12 3.95 2.18 2155 4.35 +38.1EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 24 69.24 46.16 2837 67.71 +17.6Energizer n ENR 1.16 2.1 19 64.00 40.64 707 55.15 +14.9Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 429 1.97 +10.1EgyTrEq s ETE 1.22 7.3 20 19.50 12.80 5308 16.81 -2.6EngyTrfPt ETP 2.26 12.4 18 23.72 15.06 8103 18.29 +2.1EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8sEnerpls g ERF .12e 1.0 16 12.47 7.55 1183 12.42 +26.9EnersisAm ENIA .21e 2.0 ... 12.11 9.07 1227 10.45 -6.4EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.8 ... 6.57 5.03 424 5.82 +2.5EnerSys ENS .70 1.0 26 84.24 61.33 116 73.65 +5.8Engility EGL ... ... ...cc 35.63 21.19 110 29.85 +5.2EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 512 16.40 -6.8Ennis Inc EBF .80 4.4 14 21.50 15.90 74 18.05 -13.0sEnovaIntl ENVA ... ... 18 32.00 11.15 419 32.25 +112.2EnPro NPO .96f 1.3 41 94.79 65.12 163 72.23 -22.8ENSCO ESV .04 .6 ...dd 8.05 4.10 23380 6.58 +11.3Enservco ENSV ... ... ... 1.20 .28 100 1.05 +63.0EnSync ESNC ... ... ... .67 .31 630 .36 -10.6tEntercom ETM .36 4.6 10 12.43 8.05 7496 7.75 -28.2EntArk66 n EAI 1.22 5.1 ... 25.29 23.08 14 24.15 -3.9EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 7 23.70 -4.9EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 2 24.16 -4.2Entergy ETR 3.56 4.6 34 87.85 71.95 1020 78.02 -4.1EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 10 24.24 -2.3EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 6 24.83 -1.1EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 6 23.50 -5.3EntMS FtM EMP ... ... ... 25.49 23.18 9 24.10 -4.2EntgyNO n ENO ... ... ... 26.99 24.25 76 24.95 -2.6EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 0 24.26 -2.8EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 1 25.29 -4.6EntProdPt EPD 1.71f 6.3 20 29.51 23.10 4505 26.93 +1.6tEntravisn EVC .20 4.5 44 7.90 4.35 1105 4.40 -38.5EntrResc EGI ... ... ... .69 .34 51 .39 -35.0Envestnet ENV ... ... 47 60.28 33.95 322 58.10 +16.5EnviroStr EVI .20e ... 78 43.10 18.90 9 38.35 -4.1EnvisnHl n EVHC ... ... ...dd 64.00 23.79 3266 40.71 +17.8Enviva n EVA 2.50f 8.5 ...cc 31.95 25.01 66 29.30 +6.0EnzoBio ENZ ... ... ...dd 12.04 5.35 145 6.07 -25.5Equifax EFX 1.56 1.4 20 147.02 89.59 892 113.86 -3.4EquityCmw EQC ... ... 32 32.35 27.96 758 31.73 +4.0EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 3 25.60 -2.8EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.5 27 91.94 79.78 328 89.53 +.6EqtyRsd EQR 2.16 3.5 31 70.46 54.97 1891 62.56 -1.9EquusTR EQS ... ... 30q 2.97 2.16 12 2.38 -.8EraGroup ERA ... ... 12 12.25 8.00 78 12.02 +11.8Eros Intl EROS ... ... ...dd 16.90 6.65 179 11.40 +18.1EscoTech ESE .32 .6 19 66.80 50.30 187 57.60 -4.4Espey ESP 1.00 3.4 59 29.34 21.07 10 29.00 +21.0Essent ESNT ... ... 9 50.08 32.73 591 35.47 -18.3EssexPT ESS 7.00 2.9 29 270.04 214.03 254 243.90 +1.0EsteeLdr EL 1.52 1.1 46 153.88 90.81 2732 137.81 +8.3Esterline ESL ... ... 17 102.70 67.15 146 75.65 +1.3EtfSilver SIVR ... ... ...q 17.70 14.92 151 16.06 -2.8EthanAl ETH .76 3.2 16 33.13 21.50 313 23.90 -16.4Etrac2xMtg MORL 3.31e 22.2 ...q 19.50 12.50 344 14.92 -15.5Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 2 68.11 -7.0Etr2xHomb HOML ... ... ...q 70.00 31.60 50.38 -16.3sEtrCrdOil n OILX ... ... ... 40.90 25.90 5 41.36 +26.9EtHiDLwV HDLV 2.57e 10.6 ... 33.35 24.16 2 24.31 -24.5Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 54.69 +.8Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 41 15.98 -11.8EtrcDvsHi DVHL 2.85e 15.3 ...q 22.87 17.57 3 18.61 -7.9EtrWFxEn LMLP 1.90e 11.8 ... 19.00 13.31 6 16.17 +2.7EtracReit LRET 2.00e 8.9 ...q 27.57 19.32 1 22.50 -14.4UBS VlHdg XIVH ... ... ... 82.84 11.86 3 14.33 -81.5VelShSP46 BSWN ... ... ... 24.95 9.02 3 10.97 -38.6UBS VlVIX LSVX ... ... ... 33.40 12.32 1 14.75 -51.8Etr EnhGl FIHD ... ... ... 191.45 143.99 10 161.31 -6.3FI EnhEu n FIEE ... ... ... 202.02 151.77 4 173.57 -2.2Etr SP MLP MLPZ .06p ... ... 55.40 31.45 2 38.10 -11.1Etr MLP In MLPQ .08p ... ... 52.27 25.63 20 31.43 -16.6EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 15.88 10.10 15.88 +5.8EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.10 -3.6Etr2xLevLg LBDC 2.89e 19.5 ...q 20.88 13.65 8 14.83 -9.0EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 6 14.88 -16.0EtrSCHiDv SMHD 3.06e 17.6 ...q 21.90 14.27 13 17.40 -11.4Euronav n EURN 2.41e ... ...dd 9.65 6.90 165 8.40 -9.2EuroEqFd EEA .17e 1.7 ...q 10.88 9.00 4 9.83 -.4EvansBc EVBN .92f 2.0 18 47.08 37.15 4 45.85 +9.4sEvercore EVR 2.00f 1.9 25 105.65 66.80 253 106.85 +18.7EverestRe RE 5.00 2.2 25 277.17 208.81 240 227.95 +3.0EveriHldgs EVRI ... ... ...dd 8.99 6.08 1358 7.55 +.1EversrceE ES 2.02 3.5 19 66.15 55.93 1720 57.00 -9.8sEvertec EVTC .40 1.9 18 21.35 12.60 1249 21.45 +57.1EvolentH n EVH ... ... ...dd 27.50 10.30 1145 16.60 +35.0EvolPetrol EPM .40 4.4 19 9.50 6.35 175 9.15 +33.6EvoquaWt n AQUA ... ... ...dd 25.36 18.05 1199 19.50 -17.8ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 35 18.42 -5.4ExTrRobo ROBO .07e .2 ...q 46.20 33.79 359 41.65 +.8RxVlmxWk VMAX ... ... ... 31.03 2.69 9 20.97 +71.3Ber 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 48 26.69 -1.6ETF IndExp TETF ... ... ... 21.64 15.10 2 20.83 +9.4RxVlmxInF VMIN ... ... ... 46.55 2.37 89 3.00 -91.3ExTrGldE 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 31.07 152 37.91 -.4Exelon EXC 1.38f 3.5 11 42.67 34.28 6293 39.97 +1.4Express EXPR ... ... 27 11.34 5.28 2334 8.38 -17.4ExtendStay STAY .88f 4.4 42 21.28 16.27 1179 20.06 +5.6Exterran n EXTN ... ... ...cc 33.69 23.29 205 28.12 -10.6sExtraSpce EXR 3.12 3.3 23 93.95 71.34 483 94.31 +7.8ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 17131 79.93 -4.4F -FB Finl n FBK .06p ... 17 45.43 32.84 72 42.61 +1.5FBL Fn FFG 1.84f 2.3 18 81.75 59.75 12 78.75 +13.1sFCB Fin FCB ... ... 22 60.20 39.90 454 59.65 +17.4FGL Hldg n FG ... ... ... 12.25 8.65 2016 8.97 -10.9FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 69.94 1383 86.38 -8.7FNBCp PA FNB .48 3.6 14 14.92 12.02 3615 13.32 -3.6FNB FL pfE FNBpE ... ... ... 31.65 27.64 6 28.07 -4.0FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 19.25 -.2FTFQMom MOM ... ... ...q 26.05 21.20 0 25.57 +6.4FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 1 24.10 -7.6FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.28 -6.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.27 -2.4FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 18 24.87 -2.4FQFO USDv OUSA .20e ... ... 33.39 28.66 56 30.21 -5.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 30

FS Invest FSIC .89 11.4 8 9.45 6.95 1007 7.80 +6.1FTE Net n FTNW ... ... ... 26.25 14.10 13 15.75 -4.5sFTI Cnslt FCN ... ... 26 59.22 31.65 314 59.66 +38.9FTS Intl n FTSI ... ... ... 19.88 18.84 588 19.20 -2.1Fabrinet FN ... ... 12 47.02 24.02 640 35.85 +24.9FactsetR FDS 2.56 1.3 25 217.36 155.09 263 196.92 +2.2FairIsaac FICO .08 ... 45 179.58 131.14 112 176.44 +15.2sFairmSant FMSA ... ... ...dd 6.21 2.47 4142 6.27 +19.9FangHldg SFUN .20e 3.9 ...dd 5.58 3.01 1457 5.12 -8.2Farmland FPI .51 6.7 69 10.27 7.15 110 7.64 -12.0Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.60 4 24.74 -4.0FedExCp FDX 2.00 .8 15 274.66 186.00 1386 244.17 -2.2FedAgric AGM 2.32 2.6 ... 92.57 58.17 41 89.01 +13.8FdAgricA AGM/A 2.32 2.8 25 85.56 56.10 0 82.04 +12.8FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 0 25.10 -.1FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 0 25.90 -1.7FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.4 20 135.59 106.41 341 118.61 -10.7FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.32 25 21.97 -12.7FedSignl FSS .28 1.2 28 24.18 15.47 460 23.47 +16.8tFedInvst FII 1.08f 4.4 9 36.76 24.42 1503 24.33 -32.6FedPMu FMN .88 6.6 ...q 15.07 13.29 19 13.33 -5.1Ferrari n RACE ... ... ... 141.56 82.33 341 135.64 +29.4Ferrellgs FGP .40 11.1 ...dd 5.87 2.87 142 3.60 -15.9Ferro FOE ... ... 17 25.50 16.48 330 21.82 -7.5FiatChrys FCAU ... ... ... 24.95 10.17 3547 22.33 +25.2FibriaCelu FBR .09e .5 ... 22.05 9.15 784 19.37 +31.8tFidCorpBd FCOR 1.58 3.3 ...q 51.30 48.39 2 48.30 -5.2FidLtdTm FLTB .98 2.0 ...q 50.75 49.24 7 49.29 -1.6FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 34 48.66 -3.2FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 309 40.85 +4.4FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 64 29.81 -13.1FidEnergy FENY .53e 2.5 ...q 21.69 17.01 498 21.20 +5.7FidFinan FNCL .60e 1.5 ...q 43.90 33.96 256 41.13 +.9FidHlthCre FHLC .70e 1.8 ...q 44.44 35.85 246 39.74 -.6FidIndls FIDU .56e 1.5 ...q 41.28 33.06 115 37.94 -2.0Fid Val n FVAL ... ... ... 35.18 28.14 30 32.33 -1.6Fid Qual n FQAL ... ... ... 34.02 27.75 13 32.09 +.9FidInfoTch FTEC .42e .8 ...q 56.55 42.25 681 55.05 +10.2Fid Moment FDMO ... ... ... 33.84 27.10 21 32.81 +4.9Fid LowVol FDLO ... ... ... 32.45 27.08 6 30.61 Fid RisR n FDRR ... ... ... 32.71 27.43 44 30.21 -1.4Fid CoreD n FDVV ... ... ... 30.41 26.10 26 28.97 +1.0FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 69 23.52 -4.8FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 104 32.78 -5.0tFidTelecm FCOM .76e 2.7 ...q 33.57 27.80 34 27.69 -10.4FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 58 33.93 -3.1FidlNatFn FNF 1.20f 3.2 15 42.52 29.14 1152 37.67 -4.0sFidNatInfo FIS 1.28 1.2 19 103.65 82.58 3285 103.91 +10.4FidClayOp FMO 1.72f 14.2 ...q 15.43 10.27 235 12.11 -7.9Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 58.com WUBA ... ... ...cc 89.90 39.68 714 88.69 +23.9FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 22 62.71 41.77 508 53.19 -5.1FtBcp 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 7.50 4.48 1427 7.54 +47.8FstCash FCFS .88f 1.0 33 91.00 51.95 369 87.80 +30.2sFstCwlth FCF .36f 2.3 22 15.67 12.05 479 15.72 +9.8sFstData n FDC ... ... 10 19.45 14.73 8050 19.50 +16.7FstHorizon FHN .48 2.6 16 20.86 15.84 1981 18.79 -6.0FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 9 25.16 -.2FstInRT FR .87f 2.7 21 32.91 27.61 645 32.12 +2.1FMajSilv g AG ... ... ...dd 9.36 4.93 2405 6.84 +1.5FstRepBk FRC .72 .7 ... 105.52 84.56 513 97.13 +12.1FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.48 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 19 25.50 -.1FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 2 26.19 +.2FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 8 25.46 -1.2FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 7 24.97 -1.7FtRpBk pfG FRCpG ... ... ... 27.50 24.09 17 25.05 -3.1FtTr 22 n FIV ... ... ... 10.10 9.02 84 9.44 +3.4tFtTrGlob FAM .90 8.5 ...q 12.15 10.62 31 10.61 -8.4FT MCGr FNY .15e .4 ...q 42.85 33.15 13 42.19 +7.7FT MCVal FNK .40e 1.1 ...q 37.68 32.00 8 35.15 -3.1FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 32.43 -4.6sFT SCGr FYC .04e .1 ...q 45.44 36.00 202 45.60 +7.3FT SCVal FYT .26e .7 ...q 38.64 32.07 26 37.09 +.6FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 1 33.99 +1.5FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 70 14.28 +4.0FTDJMic FDM .49e 1.0 ...q 49.19 41.59 4 49.06 +3.4FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 38 17.54 -6.3FtTEqCom ERM ... ... ... 23.64 19.74 4 21.84 -2.3FtT EqTact TERM ... ... ... 23.62 19.41 6 21.82 -2.4tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.31 552 19.34 -3.3FT HeitGl PRME ... ... ... 20.81 17.96 1 19.86 -.5FT EM Sl n RNEM ... ... ... 59.26 51.56 1 52.94 -2.9FT LgShEq FTLS .16e .4 ...q 41.72 35.06 6 38.83 -1.2FT PfInc n FPEI ... ... ... 21.03 19.40 19 19.43 -3.5FT VolIn n HDMV ... ... ... 36.34 32.75 3 34.70 +1.1FT VolD n HUSV ... ... ... 23.72 21.53 14 22.56 -1.8FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 57 22.60 -14.7FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 58 16.06 -9.9FtTrEnEq FFA .96 6.3 ...q 16.67 14.00 27 15.16 -6.4FTArcaBio FBT ... ... ...q 147.10 102.93 32 134.73 +8.2FTDJInet FDN ... ... ...q 131.99 91.45 528 131.40 +19.6FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 301 22.70 -.4FT ConDis FXD .30e .7 ...q 45.57 35.72 62 40.33 -4.2FT ConStap FXG .75e 1.6 ...q 51.57 44.32 35 45.59 -6.3sFT Engy FXN .33e 2.0 ...q 16.48 12.25 604 16.58 +7.1FT Fincl FXO .65e 2.1 ...q 32.92 26.94 98 31.61 +.9FT HlthCr FXH ... ... ...q 76.92 62.71 43 70.53 +1.0FT IndPrd FXR .16e .4 ...q 42.74 33.68 54 39.54 -2.6FT Matls FXZ .37e .9 ...q 46.43 36.89 82 42.58 -2.9FT Tech FXL .13e .2 ...q 59.90 42.88 99 56.76 +10.6FT Utils FXU .67e 2.7 ...q 28.59 23.46 77 25.27 -2.9FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 46 26.16 -.7FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 44.82 -1.5FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 651 22.51 -8.3FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 56 14.97 -8.9FT USIPO FPX .32e .5 ...q 74.54 57.95 46 70.33 +3.1FTChnd FNI .19e .5 ...q 43.90 34.20 15 39.62 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.79 -1.5FT EngCn FLM .58e 1.0 ...q 63.91 52.97 3 58.90 -1.1FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 57 48.32 -.8FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.8 ...q 25.10 22.06 144 22.14 -9.2FT LCCore FEX .58e 1.0 ...q 62.82 51.10 58 59.29 +1.3FT LCGr FTC .24e .4 ...q 67.59 52.62 31 65.75 +7.5FT LCVal FTA .82e 1.6 ...q 57.69 48.25 43 52.52 -3.9FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 149 12.75 -17.9FT MCCore FNX .51e .8 ...q 69.65 56.86 102 66.92 +1.8FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 125 28.09 -6.6FTFutStrt FMF ... ... ... 51.53 37.80 47.82 +.4FstTrMtg FMY 1.02 7.6 ...q 14.48 13.35 21 13.40 -5.8FT MultCG FAD .20e .3 ...q 71.30 55.98 5 70.27 +7.0FT MultCV FAB .45e .8 ...q 59.34 50.27 4 55.06 -3.4FT MLPEn FPL 1.26 11.8 ...q 13.58 9.57 100 10.64 -10.3FT REIT FRI .39e 1.8 ...q 24.11 20.20 41 22.23 -4.5FT SCCore FYX .38e .6 ...q 64.05 52.79 19 63.00 +3.0FTSpecFin FGB .70 11.5 ...q 7.57 5.65 38 6.09 -.8FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.97 13 12.00 -6.2FTrVL100 FVL .05e .2 ...q 25.04 20.76 2 23.27 -.5FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 433 29.85 -3.3FT EmOp FEO 1.40 9.4 ...q 17.42 14.50 26 14.83 -9.1FTrSenFlt FCT .72 5.5 ...q 13.70 12.62 50 13.06 +1.7FirstEngy FE 1.44 4.3 7 35.56 27.93 4953 33.52 +9.5Fitbit n FIT ... ... ...dd 7.32 4.51 4670 5.36 -6.1500.com WBAI ... ... ...dd 23.22 8.51 125 19.23 +90.2FiveOaks OAKS .40m 13.8 9 5.61 2.55 138 2.86 -28.5FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 1 25.30 +.3FvPntHld n FPH ... ... ... 16.74 12.00 68 13.06 -7.4FlagstarB FBC ... ... 28 40.06 28.43 219 34.06 -9.0F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 37 23.80 -10.8FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 13 13.53 -9.7FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 9 10.81 -8.5FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.31 70 18.58 -9.2FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.13 12 19.36 -10.4Flanign BDL .25f 1.1 13 30.95 20.20 0 23.50 -.4Fleetcor FLT ... ... 25 213.74 133.08 488 204.11 +6.1FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 6 112.12 +.2FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 51.86 11 58.48 -2.1FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 347 34.42 +3.4Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 58 24.18 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 117 24.45 -2.0FlxCoreSl n BNDC ... ... ... 28.51 24.11 0 24.11 -3.8FlexEMTilt TLEH ... ... ...q 33.14 27.44 1 30.81 -.1FlxDMTilt TLDH ... ... ...q 30.34 26.89 0 29.07 -.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 21 62.51 -.4FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 19 46.28 -5.1FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.04 21 68.99 -.3FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.93 17 24.72 -3.1FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 5 28.16 -1.5FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.85 178 26.25 -2.0FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 8 43.81 -.7FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 0 43.70 -1.2FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 2196 44.88 -.3FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 18 75.32 -.2FlexSolu FSI ... ... 10 2.58 1.33 13 1.44 -20.9Flor&Dec n FND ... ... 49 58.28 32.72 920 47.16 -3.1Flotek FTK ... ... ...dd 10.70 3.38 1101 3.83 -17.8FlowrsFds FLO .68 3.1 25 22.82 16.80 942 22.29 +15.4Flowserve FLS .76 1.6 ...cc 50.43 37.51 1645 47.82 +13.5TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.8 33 62.09 37.04 3478 45.42 -12.1FlyLeasing FLY 1.00 7.1 12 14.65 11.54 194 14.12 +9.4FEMSA FMX .74e .9 ... 103.82 84.32 384 86.59 -7.8FootLockr FL 1.38f 3.3 17 75.03 28.42 2527 41.46 -11.6FordM F .60a 5.4 6 13.48 10.14 43488 11.06 -11.4ForestCA FCE/A .72f 3.6 16 26.30 19.24 1231 19.75 -18.0Forestar FOR ... ... 15 26.39 14.10 42 23.00 +4.5ForsightEn FELP .13 ... ...dd 5.49 3.28 22 3.55 -18.8Fortis n FTS 1.70 5.1 ... 38.24 31.41 172 33.05 -9.9Fortive n FTV .28 .4 ... 80.31 60.40 1251 75.22 +4.0FortTrInf n FTAI 1.32 7.8 ...dd 20.13 15.39 142 16.91 -15.2FortunaSlv FSM ... ... 24 6.08 4.03 695 5.69 +9.0FBHmSec FBHS .80 1.4 19 73.62 53.56 1227 55.25 -19.3ForumEn FET ... ... ...dd 17.97 10.05 1190 14.45 -7.1FoundBld n FBM ... ... ... 16.40 11.03 212 13.94 -5.7FourCorP s FCPT 1.10 4.8 18 26.96 21.28 336 23.07 -10.2FourSeEd n FEDU 3.32 48.8 16 10.45 5.67 32 6.80 -24.4FrancoN g FNV .96f 1.3 71 86.06 66.19 434 74.29 -7.1FrankCov FC ... ... ...dd 31.20 17.35 15 26.40 +27.2FrankFn n FSB .40p ... 17 42.65 30.30 35 34.85 +2.2FrankLibInt FLQH ... ... ... 28.16 23.58 25.13 -.8FrankLibEm FLQE ... ... ... 35.59 29.30 5 31.93 -3.4FrankLibGl FLQD ... ... ... 30.47 27.37 0 28.05 -3.6FrankLbGlE FLQG ... ... ... 32.51 27.49 0 30.09 -1.6FrnL LoV n FLLV ... ... ... 32.50 28.32 30.30 tFrnkLInvGr FLCO ... ... ... 24.89 23.60 0 23.59 -4.8FrnL IntO n FLIO ... ... ... 31.52 26.84 29.20 -.7FrkL US Eq FLQL ... ... ... 30.33 25.55 1 28.44 -1.6FrankL Mun FLMB ... ... ... 25.38 24.31 24.43 -2.6FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4sFrkL US Sm FLQS ... ... ... 27.38 24.17 1 27.87 +6.4FrkL USMid FLQM ... ... ... 29.28 24.87 27.10 -3.2 FrankRes BEN .92f 2.8 11 47.65 31.67 5714 32.66 -24.6FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.93 7.08 238 7.80 -27.4FrkLtdDur FTF .74 6.7 ...q 12.13 10.97 83 11.07 -6.4FrkUnv FT .47 7.1 ...q 7.39 6.68 36 6.72 -6.3FranksIntl FI .30 3.8 ... 9.15 4.93 2158 7.96 +19.7FrptMcM FCX .20 1.3 10 20.25 11.05 14015 15.68 -17.3FresenMd FMS .51e 1.0 ... 57.94 44.88 120 50.26 -4.4FDelMnt FDP .60 1.3 20 54.61 43.02 168 47.11 -1.2FriedmInd FRD .08 1.3 ...dd 6.79 5.05 4 6.28 +10.6Frontlne rs FRO .60e ... 36 6.54 3.79 309 4.64 +1.1FullerHB FUL .62f 1.2 25 58.74 46.62 248 51.68 -4.1FutureFuel FF .24a 2.0 14 16.22 11.32 39 11.82 -16.1G -GAMCO s GBL .08 .3 ... 32.60 23.97 45 25.55 -13.8GATX GATX 1.76f 2.5 13 73.25 56.00 249 71.29 +14.7GATX 66 GMTA ... ... ... 27.00 22.81 17 25.24 -3.9GCP ApT n GCP ... ... 26 34.79 27.25 562 29.00 -9.1GDL Fund GDL .64 6.9 ...q 10.38 9.13 32 9.30 -4.4GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 5769 20.30 -13.2GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.29 2 24.39 -3.4GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.31 75 26.24 +1.1GMS Inc n GMS ... ... 16 39.98 27.21 191 30.59 -18.7tGNC GNC .80 25.4 3 10.95 3.13 5134 3.15 -14.6GP Strat GPX ... ... 27 31.25 19.25 53 20.20 -12.9GTT Comm GTT ... ... ...dd 62.32 28.30 231 51.20 +9.1GabCvInc GCV .48 7.9 ...q 6.47 4.91 8 6.07 +2.9GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 26.01 -1.8GabDvInc GDV 1.32 5.9 ...q 24.97 21.01 135 22.30 -4.7GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 25.65 -1.9GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.49 1 25.56 -3.0GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 1 25.08 -1.1GabelliET GAB .60 9.8 ...q 6.65 5.87 476 6.15 -.6GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.56 -2.1GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 0 23.99 -2.8Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.10 -1.7GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 3 24.14 -3.9GabGSmM GGZ ... ... ... 13.61 11.60 53 12.09 -5.1GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 25.15 -1.4GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 6 18.79 -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 5.4 ...q 10.97 9.12 19 9.59 -7.1GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 4 25.43 -1.5GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 6 25.76 -2.2GabMultT GGT .94e 10.0 ...q 10.09 8.27 35 9.40 +2.2GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 2 25.66 -2.3GabMul pfE GGTpE ... ... ... 25.30 22.97 0 23.64 -5.8GabUtil GUT .60 10.1 ...q 7.20 5.77 237 5.95 -16.2GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.32 -1.1GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.00 -1.8Gasa rs GFA ... ... ... 12.99 5.53 13 6.70 -46.9Gain Cap GCAP .24 2.9 13 13.26 5.62 252 8.14 -18.6Gallaghr AJG 1.64 2.4 26 72.77 54.50 696 68.66 +8.5GamGldNR GGN .84 16.2 ...q 5.81 4.80 650 5.18 -.6GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 4 23.23 -6.4GamNRG&I GNT .84 13.1 ...q 7.23 6.00 69 6.43 -4.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 15 23.78 -4.9GameStop GME 1.52 11.8 ...dd 24.68 12.20 3752 12.93 -28.0Gannett n GCI .64 5.6 ...cc 12.38 7.36 1812 11.45 -1.2Gap GPS .97f 3.3 14 35.68 21.02 3883 29.21 -13.7GardDnv n GDI ... ... ... 38.00 19.91 2248 32.05 -5.5Gartner IT ... ... 41 142.16 110.76 880 133.54 +8.4GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 133 24.15 -2.4GasLPt pfA GLOPpA ... ... ... 27.24 25.06 13 26.15 +.2GasLog GLOG .56 3.2 48 22.55 12.75 308 17.75 -20.2GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 6 26.50 -.4GastarExp GST ... ... ...dd 1.39 .38 3264 .80 -24.2Gastar pfA GSTpA 2.16 13.7 ... 20.50 6.40 29 15.80 -11.9Gastar pfB GSTpB 2.69 14.4 ... 23.50 8.46 15 18.65 -1.2GatesInd n GTES ... ... 28 18.72 14.77 617 15.50 -14.3GazitGlobe GZT .37e 3.9 ... 11.00 9.01 6 9.64 -8.5GeeGroup JOB ... ... ...dd 6.28 2.00 8 2.49 -10.4sGencoSh rs GNK ... ... ...dd 17.38 8.47 350 17.82 +33.8Generac GNRC ... ... 17 53.78 33.77 493 48.45 -2.2GAInv GAM 1.15e 1.0 ...q 36.59 32.20 37 34.25 -.4GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 3 25.98 -2.3GnCable BGC .72 2.4 37 30.18 14.95 1667 29.75 +.5GenDynam GD 3.72f 1.9 21 230.00 190.31 1754 201.05 -1.2GenElec GE .48 3.3 ...dd 29.47 12.73 50846 14.62 -16.3GECap5-53 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 2990 42.51 -28.3GenMoly GMO ... ... ...dd .53 .28 44 .37 +12.5GenMotors GM 1.52 4.2 ...dd 46.76 31.92 7600 36.27 -11.5GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 113 5.85 -11.6Gensco GCO ... ... 12 51.45 20.90 147 42.75 +31.5GenesWyo GWR ... ... 26 84.40 61.44 593 76.75 -2.5GenesisEn GEL 2.88f 13.8 51 32.59 18.42 505 20.91 -6.4GenesisHlt GEN .24 14.8 ...dd 2.44 .60 401 1.62 +112.3GenieEn n GNE .30 5.8 ... 8.01 3.82 59 5.13 +17.7GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 1 7.40 +.8Genpact G .30 ... 20 34.79 25.56 1310 30.50 -3.9GenuPrt GPC 2.88f 3.2 21 107.75 79.86 1063 90.19 -5.1Genworth GNW ... ... 2 4.15 2.66 3220 3.19 +2.6GeoGrp s GEO 1.88 7.9 14 33.40 19.05 1035 23.80 +.8GeoPark GPRK ... ... ... 15.39 6.48 584 14.50 +46.3GaPw 77 n GPJA ... ... ... 26.14 23.01 31 24.40 -4.7Gerdau GGB .02e .4 ... 5.32 2.60 11119 4.79 +28.8GerNew GF 1.23e .4 ...q 21.49 15.85 4 19.61 +.9GettyRlty GTY 1.28 5.0 14 29.89 22.68 111 25.42 -6.4GigCapit n GIG ... ... ... 10.22 9.60 154 9.79 +1.6GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.08 493 28.78 -10.9Glatfelter GLT .52 3.1 13 23.85 15.76 117 16.61 -22.1Glaukos n GKOS ... ... ... 44.76 23.08 827 34.99 +36.4GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 2590 40.22 +13.4GblBrCopp BRSS .24 .8 12 36.50 27.50 158 31.05 -6.2GlbMed n GMRE .20p ... ...dd 10.25 6.34 266 8.65 +5.5GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 4 24.57 -3.0GlobNetL n GNL .94 4.8 32 22.99 15.55 716 19.69 -4.3GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 4 24.57 -4.3GlobPtrs GLP 1.85 11.3 ...dd 20.87 15.17 75 16.35 -2.1GlobPay s GPN .04 ... 38 118.94 87.30 695 114.60 +14.3GlbShipLs GSL .40 30.5 ...dd 1.94 .97 72 1.31 +12.9GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 2 23.99 +.3GlbXNordic GXF .83e 3.6 ...q 24.68 21.86 4 22.89 +.8GbXSpDvE SDEM .63e ... ...q 17.90 15.17 3 15.59 -4.3GbXUSRota 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 22 12.49 +5.0GblXColum GXG .41e 3.8 ...q 11.51 9.33 215 10.70 +6.8GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 1 23.16 -3.4GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 89 12.93 -4.9GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 20.87 GblXArg ARGT .09e .3 ...q 38.46 27.40 163 31.98 -9.4GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 38 24.25 -5.3GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 58 11.73 -3.5GblXGuru GURU .28e .9 ...q 31.88 26.14 8 30.52 +2.8GbXGreece GREK .13e 1.3 ...q 11.56 8.57 195 10.19 -.9GblXChCon CHIQ .12e .6 ...q 19.96 13.60 61 18.73 +.3GblX MLP MLPA .90e 9.8 ...q 11.36 8.14 373 9.22 -6.5GblXFertil SOIL .25e 2.4 ...q 11.01 9.14 5 10.29 -2.3sGblXChiEn CHIE .41e 3.2 ...q 12.70 10.55 2 12.97 +14.3GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 196 20.85 -4.3GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.56 11 18.51 +2.8GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.55 11 17.05 +.3GblXPakist PAK ... ... ...q 19.23 12.15 9 12.44 +.5GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.78 -3.2GblXNorway NORW .83e 5.7 ...q 14.63 11.19 89 14.54 +10.7GblXScUS n SCIU ... ... ...q 32.53 27.62 3 31.16 +.8GblXScEu n SCID ... ... ...q 29.75 26.13 28.33 +2.2GblXScAs n SCIX ... ... ...q 27.08 23.76 25.85 -.2GblXScJp n SCIJ ... ... ... 33.72 28.38 0 31.43 -.8GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 9 24.06 -3.3GbXNigeria NGE .31e 1.3 ...q 27.10 15.20 17 23.46 +8.1GbX US Inf PAVE ... ... ... 17.80 13.80 20 16.32 -2.7GblFound n BOSS ... ... ... 20.72 15.35 2 18.89 +9.1GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 21 26.56 -2.9GlbXSilv rs SIL ... ... ...q 37.30 28.21 52 30.57 -6.3GlbXLith rs LIT ... ... ...q 41.21 28.10 267 33.77 -12.9GbX Gold rs GOEX ... ... ...q 25.21 20.08 15 23.28 -.1GbXUran rs URA ... ... ...q 16.36 11.81 197 13.66 -9.2GlblScape GSB .06 1.6 21 5.51 3.27 11 3.79 +6.8Globalstar GSAT ... ... ...dd 2.51 .53 3632 .60 -53.9GlobantSA GLOB ... ... 55 54.84 33.87 249 47.36 +1.9GlobusMed GMED ... ... 42 52.56 27.79 473 49.55 +20.6Glowpoint GLOW ... ... ...dd .65 .15 400 .20 -45.0sGoDaddy n GDDY ... ... 99 66.80 38.34 2984 68.99 +37.2GolLinhs s GOL ... ... ... 14.48 4.13 1173 8.51 -2.9GoldFLtd GFI .02e .5 ... 4.70 3.33 2253 3.87 -10.0GoldResrc GORO .02 .4 67 5.50 3.37 178 5.34 +21.4GoldStdV g GSV ... ... ... 2.07 1.25 278 1.57 -10.3Goldcrp g GG .24 1.8 18 15.55 11.64 3607 13.47 +5.5GoldenMin AUMN ... ... ... .68 .36 124 .42 -3.9GoldStr g GSS ... ... 7 .92 .56 1717 .72 -19.7GldFld GV ... ... 11 6.38 3.60 178 4.35 -11.2GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 36 25.68 -3.1GS BDC n GSBD 1.80 8.9 11 23.54 18.78 125 20.25 -8.7GS ActbtInt GSIE ... ... ...q 32.48 27.28 107 30.40 +1.3GS ActEM GEM ... ... ...q 39.44 30.39 139 35.46 -1.0GS ActEur GSEU .60e ... ... 33.94 29.45 4 32.27 +1.8GS ActJpn GSIY ... ... ... 36.02 29.55 5 34.24 +1.8GS US LgC GSEW ... ... ... 46.27 40.58 5 43.50 GS HYBd n GHYB ... ... ... 50.32 48.05 0 48.38 -2.3tGS CpBd n GIGB ... ... ... 50.44 47.88 3 47.89 -4.6GS ActLgC GSLC ... ... ...q 57.42 46.85 215 54.26 +1.7GS 0-1Yr n GBIL ... ... ... 105.09 99.91 217 100.01 GS Indus n GVIP ... ... ... 57.97 45.03 17 54.13 +2.2GS SCap n GSSC ... ... ... 45.33 39.39 2 45.11 +4.2sGSCI37 GSC ... ... ...q 27.00 17.55 1 27.23 +13.5GoldmanS GS 3.20f 1.3 23 275.31 209.62 2431 241.73 -5.1GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 38 27.38 -4.1GoldS pfN GSpN ... ... ... 28.34 25.95 54 26.13 -6.1GoldS pfB GSpB 1.55 6.0 ... 27.17 25.20 14 25.78 -.4GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 9 22.84 +.4GoldS pfA GSpA .96 4.3 ... 24.46 21.25 51 22.03 -2.3GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 76 22.45 -.6GS MLPEn GER .64 10.1 ...q 8.29 5.25 146 6.31 +2.6GS MLPInc GMZ 1.38 15.5 ... 10.66 7.55 147 8.91 -.3GoodrPet n GDP ... ... ... 14.39 8.20 75 13.07 +19.8GormanR GRC .50 1.5 29 33.50 23.55 41 33.27 +6.6vjGrace GRA .96 1.3 21 77.37 58.48 735 71.67 +2.2Graco s GGG .53 1.2 14 49.69 34.89 389 45.45 +.5sGrahamCp GHM .36 1.5 16 23.99 17.97 43 23.96 +14.5GrahamH s GHC 5.32f .9 22 625.45 536.90 31 590.55 +5.8Graingr GWW 5.44f 1.8 26 309.80 155.00 551 295.83 +25.2Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 20 25.59 -5.0GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 5545 27.52 +3.2GranTrra g GTE ... ... ...dd 3.43 1.93 2198 3.38 +25.2GranaMon GRAM .25e 7.4 ... 5.15 2.25 56 3.39 +18.9GraniteC GVA .52 .9 28 68.58 45.14 267 56.79 -10.5GranitPnt n GPMT 1.52f 8.9 ... 19.30 16.15 118 16.99 -4.2 GraniteRE GRP/U 2.30 ... ... 42.10 36.24 1 40.18 +2.8Gran Gld n BAR ... ... ... 142.87 123.68 1 131.14 +.6GranCom n COMB ... ... ... 27.07 24.80 3 26.86 +2.6GranSP n COMG ... ... ... 32.29 24.96 1 30.35 +9.6GrphTInt n EAF ... ... ... 18.37 14.44 650 17.33 +11.8GraphPkg GPK .30 2.2 15 16.74 12.65 4658 13.87 -10.2GrayTelev GTN ... ... 6 17.80 10.70 1297 11.75 -29.9GrayTvA GTN/A ... ... 16 15.30 9.60 0 10.65 -25.8GrtAjax n AJX 1.20 9.0 9 15.40 12.27 33 13.33 -3.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 2 25.32 -.2GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 190 1.24 -3.9GtPlainEn GXP 1.10 3.4 15 34.72 27.60 796 31.96 -.9GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 311 42.99 +8.0GreenDot GDOT ... ... 45 69.37 35.36 503 63.30 +5.0sGreenTrH n GHG ... ... ... 13.05 10.75 149 13.25 +2.3GreenbCos GBX .92f 2.0 10 54.45 41.45 522 46.60 -12.6sGreenhill GHL .20 .8 ...dd 25.65 13.80 788 26.30 +34.9Greif A GEF 1.68 2.8 20 65.60 47.97 223 59.88 -1.2Greif B GEF/B 2.51e 3.9 21 71.95 52.50 6 65.05 -6.2Griffon GFF .28f 1.2 24 24.50 17.45 150 22.70 +11.5Group1 GPI 1.00f 1.5 9 84.47 51.62 188 68.69 -3.2GrubHub GRUB ... ... ...cc 112.41 41.35 1040 103.45 +44.1GAeroPac PAC 2.78e 3.0 ... 119.87 87.66 42 92.45 -10.0GpoASur ASR 3.31e ... ... 229.45 164.65 41 167.48 -8.2GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 90 8.60 +1.2GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 32 9.33 -.2GpSuprvi n SUPV ... ... ... 33.85 16.11 1187 22.99 -21.6GpTelevisa TV ... ... ... 27.37 14.20 2661 18.46 -1.1GuangRy GSH .63e 2.1 ... 37.43 24.43 2 29.84 -10.7Guess GES .90 3.8 ...cc 24.01 9.56 868 23.54 +39.5GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 34 21.63 -4.8Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 2 24.13 -3.0GugCrdAllo GGM 2.18 9.8 ...q 23.93 21.08 36 22.27 +1.6GuggChina 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 11.3 ...q 9.42 7.72 501 8.52 -4.3GugChinTc CQQQ .60e 1.0 ...q 67.24 44.50 37 59.00 -2.7GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.0 ...q 8.98 7.25 4 8.15 -2.9GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 7 26.39 -4.3GugSolar TAN .83e 3.3 ...q 26.70 17.50 379 25.00 -.5GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.20 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.39 16.15 +8.8GugChinSC HAO .76e 2.4 ...q 33.23 24.36 13 31.33 +5.9GugChRe 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 6 38.12 +2.1Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.2 ...q 48.78 40.99 0 44.05 -7.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 45.50 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 2 46.02 +5.8GugEShDur 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 18.80 141 21.08 -2.3Guidewire GWRE ... ... ...dd 92.65 60.15 265 90.30 +21.6GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.11 17.80 88 34.34 +20.5H -HCA Hldg HCA .35p ... 15 106.84 71.18 2273 100.12 +14.0HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 45 41.10 +37.5HCP Inc HCP 1.48 6.2 13 33.67 21.48 2755 23.88 -8.4HDFC Bk HDB .37e .4 ... 110.77 82.64 935 95.24 -6.3HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.12 -1.3HFF Inc HF 1.80e ... 15 51.74 30.06 366 35.09 -27.9HMG HMG ... ... ...dd 16.33 8.94 3 13.55 +8.5HNI Corp HNI 1.18f 3.3 17 46.53 31.16 148 35.62 -7.6HP Inc HPQ .53 2.4 14 24.75 17.10 6278 22.58 +7.5HRG Grp HRG ... ... ...dd 19.77 9.42 1746 11.36 -33.0HSBC HSBC 1.50e 3.0 ... 55.89 42.99 1532 49.54 -4.1HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 54 25.81 HSBC 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 82.70 38.47 798 82.56 +42.1HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 3308 5.07 -33.0Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 8407 52.70 +7.8HalyrdHlt HYH ... ... 26 54.46 35.24 182 52.94 +14.6HamBchBr HBB .34 1.4 ... 41.00 20.97 34 25.14 -2.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 32 39.46 +.3HanJS JHS .87e 6.4 ...q 15.12 13.49 27 13.51 -9.0HanJI JHI 1.45e 8.9 ...q 18.85 16.28 13 16.35 -6.6HanPrmDv PDT 1.08a 7.0 ...q 17.33 14.50 62 15.38 -10.2HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 19 20.85 -2.7HanPfd2 HPF 1.68 8.3 ...q 22.71 19.39 38 20.33 -5.4HanPfd3 HPS 1.47 8.1 ...q 19.48 16.80 54 18.07 -3.6HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 119 22.39 -9.2Hanesbds s HBI .60 3.6 8 25.73 16.38 4314 16.56 -20.8HannArms HASI 1.32 6.9 27 25.28 17.33 410 19.08 -20.7HanoverIns THG 2.16 1.8 64 121.39 79.23 183 117.51 +8.7HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 6 25.25 -.3HarleyD HOG 1.48f 3.7 13 56.95 39.34 3640 40.10 -21.2HarmonyG HMY .05 ... ... 2.53 1.56 7822 1.93 +3.2HarrisCorp HRS 2.28 1.5 27 170.54 106.18 727 155.39 +9.7Harsco HSC .20m .9 57 23.60 13.55 719 22.40 +20.1HarteHk rs HHS ... ... ... 14.40 7.27 9 9.48 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 39.75 -1.0HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 44 29.22 -.1HartfdFn HIG 1.00 1.9 18 59.20 48.36 944 52.67 -6.4HartfFn wt HIG/WS ... ... ... 53.33 42.50 51.29 -.5Haverty HVT .72 3.7 20 27.23 17.70 135 19.40 -14.3HavertyA HVT/A .38a 2.0 15 27.10 18.00 19.35 -17.1HawaiiEl HE 1.24 3.7 23 38.72 31.71 375 33.87 -6.3Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 193 6.53 +9.7HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1159 27.78 -13.5HlthcreTr HTA 1.22 4.7 50 32.84 24.19 1329 26.02 -13.4HeclaM HL .01e .3 ...dd 6.16 3.25 3006 3.95 -.5HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 144 92.11 Heico A s HEI/A ... ... 58 78.65 47.00 199 74.95 HelixEn HLX ... ... 3 8.70 4.82 1799 8.08 +7.2HelmPayne HP 2.80f 4.1 ...dd 75.02 42.16 1901 68.12 +5.4Hemisphrx rs HEB ... ... ... .74 .28 2103 .31 -11.6HennCap n HCAC ... ... ... 10.49 8.97 27 9.96 +1.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 0 10.62 +2.4Herbalife HLF ... ... 24 113.49 60.71 733 111.17 +64.2HercHld n HRI ... ... ... 72.99 33.27 374 56.45 -9.8HercTGC HTGC 1.24 9.8 15q 13.97 11.55 355 12.63 -3.7HercTG 24 HTGX 1.56 6.2 ... 25.85 25.01 3 25.09 -2.1HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 527 16.28 -9.7Hersha pfC HTpC 1.72 7.2 ... 26.28 23.82 3 24.05 -4.3Hersha rs HT 1.12 5.7 14 19.87 16.60 283 19.53 +12.2Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 4 23.44 -4.9Hersha pfE HTpE ... ... ... 26.40 22.66 1 23.11 -6.6Hershey HSY 2.62 2.8 20 116.49 89.10 903 92.61 -18.4HertzGl HTZ ... ... ... 27.27 8.52 11619 17.13 -22.5sHess HES 1.33f 2.1 ...dd 61.36 37.25 7184 62.35 +31.3sHess pfA HESpA ... ... ... 69.14 48.24 161 70.21 +21.3HessMidP n HESM 1.33f 6.7 19 26.05 18.32 24 20.00 +1.0HP Ent n HPE .56f 3.2 44 19.48 12.70 13013 17.60 +22.6Hexcel HXL .50 .7 25 69.52 49.20 419 69.09 +11.7Hi-Crush HCLP 1.05e 7.8 15 15.45 7.25 1947 13.40 +25.2HighPtRs HPR ... ... ...dd 7.38 2.66 4739 6.55 +27.7HighlFlR n HFRO ... ... ... 16.60 15.00 179 16.01 +3.3HighwdPrp HIW 1.85 4.0 20 53.34 41.34 914 46.33 -9.0Hill Intl HIL ... ... ...dd 6.00 4.25 108 5.40 -.9Hill-Rom HRC .80f .9 22 91.11 71.91 340 86.26 +2.3HillenInc HI .83 1.8 23 49.35 34.65 347 46.65 +4.4HillmCT pf HLMp 2.90 8.6 ... 36.95 29.63 4 33.55 -2.3HilltopH HTH .28 1.2 12 28.32 21.47 367 22.59 -10.8HilGrVa n HGV ... ... ... 47.75 32.20 1677 40.05 -4.5Hilton HLT .60 .7 42 88.11 60.54 2408 82.85 +3.7HoeghLP HMLP 1.72 9.9 11 20.00 15.33 112 17.45 -6.4Hoegh pfA HMLPpA 2.19 8.7 ... 27.42 25.02 53 25.30 -6.0HollyEngy HEP 2.62f 9.0 14 36.05 26.09 114 29.08 -10.5sHollyFront HFC 1.32 1.9 17 67.48 23.46 2786 67.97 +32.7HomeDp HD 4.12f 2.2 26 207.61 144.25 3385 186.36 -1.7Honda HMC .84e 2.6 ... 37.29 27.05 1025 32.61 -4.3HonwllIntl HON 2.98 2.0 64 165.13 129.00 2470 145.69 -5.0Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 25 47.65 33.85 91 42.80 -2.9HorizGbl n HZN ... ... 27 19.26 5.50 604 5.67 -59.6sHorizFn22 n HTFA ... ... ... 25.93 25.26 1 25.99 +2.3HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 11 49.53 -1.6HorGKWld KLDW ... ... ...q 35.73 29.78 3 34.32 +2.5HoizWear n WEAR ... ... ... 17.90 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 31

Horz Saba n CEFS ... ... ... 23.00 20.35 7 20.49 -4.3JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 22.26 -.1Hormel s HRL .75 2.1 22 38.00 29.75 1870 36.09 -.8Hornbeck HOS ... ... ...dd 4.87 1.51 707 3.37 +8.4HostHotls HST 1.00a 4.9 17 21.53 17.26 6856 20.61 +3.8HoulihnL n HLI 1.08f 2.3 19 52.81 32.72 168 47.22 +3.9HstnAEn HUSA ... ... ... 1.05 .22 436 .25 -25.8HovnanE HOV ... ... ...dd 3.41 1.66 1895 1.91 -43.0HHughes HHC ... ... 28 140.38 114.28 165 132.44 +.9HuanPwr HNP 2.45e 9.3 ... 31.85 23.64 33 26.27 +5.1Hubbell HUBB 3.08 2.9 20 149.03 100.55 439 104.72 -22.6HubSpot HUBS ... ... ...dd 124.45 63.00 518 115.20 +30.3HudBayM g HBM .02 ... 10 10.25 4.60 571 7.00 -20.5HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.9 28 36.14 28.25 756 34.78 +1.5HugotnR HGT .09e 14.5 2 2.05 .55 189 .62 -55.6Humana HUM 2.00f .7 23 299.85 223.40 1566 273.25 +10.2HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 14 39.91 +4.1HuntgtnEco HECO .47e .2 ...q 44.87 38.37 42.13 +1.1HuntgtnIng HII 2.88 1.3 21 276.69 183.42 1001 221.54 -6.0Huntsmn HUN .65f 2.1 11 36.09 23.12 4236 30.98 -6.9Hyatt H ... ... 38 83.02 54.38 1068 81.26 +10.5HysterYale HY 1.21 1.8 18 93.90 62.62 39 67.57 -20.7I -IAMGld g IAG 1.52f 24.8 ...cc 7.25 4.19 5516 6.13 +5.1ICICI Bk IBN .16e 1.8 ... 11.26 7.89 5137 9.04 -7.1IDT Cp IDT 1.00f 19.4 ... 17.71 5.08 146 5.16 -51.3IEC Elec IEC ... ... ...cc 5.05 3.35 118 4.75 +15.3tING ING .14e .9 ... 20.58 16.35 3382 16.03 -13.2ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 30 25.57 +.1ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 28 25.75 +.2ION Geo rs IO ... ... ...dd 32.45 3.20 240 27.05 +37.0iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 25.24 24.66 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.04 145 30.55 +.4IQ Hedge MCRO ... ... ...q 27.20 25.47 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.46 2 22.08 +.8IQ Ch SC n CSML ... ... ... 29.58 23.89 122 27.77 -1.0IQ HdgEv QED ... ... ...q 22.00 20.65 20.97 +.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.25 -3.6tIQ CorePl n AGGP ... ... ... 21.05 18.95 33 18.93 -5.1IQ CoreBd n AGGE ... ... ... 19.88 18.43 1 18.47 -5.6IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 13 24.18 -.9IQ 50HJpn HFXJ ... ... ...q 23.96 19.44 0 22.23 -1.5IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 20.54 +1.0IQ 50HIntl HFXI ... ... ...q 22.80 20.00 14 21.73 +.4IQ RealRtn CPI ... ... ...q 27.85 27.17 5 27.57 +.5IQUSReSC ROOF 1.43e 5.7 ...q 27.88 22.60 16 25.03 -4.9IQMrgArb MNA ... ... ...q 31.92 29.98 42 30.46 -1.9IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 2 33.55 -4.0IQGblOilSC 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 15 27.97 -2.1IQVIA Hldg IQV ... ... 12 110.67 81.74 580 99.39 +1.5IRSA IRS ... ... ... 32.97 18.04 48 20.65 -30.2iShGold IAU ... ... ...q 13.11 11.61 14238 12.60 +.7siShGSCI GSG ... ... ...q 17.76 13.16 304 17.85 +9.6iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1155 22.61 -2.4iSAstria EWO .37e 1.5 ...q 27.41 20.21 34 25.00 +1.5iShBelg EWK .51e 2.5 ...q 23.00 19.33 39 20.70 -1.5iShBrazil EWZ .67e 1.7 ...q 47.85 31.78 21032 40.48 +.1iShCanada EWC .48e 1.7 ...q 30.60 25.58 3904 28.66 -3.3iShEMU EZU .86e 1.9 ...q 47.13 40.03 2691 44.46 +2.5iSFrance EWQ .58e 1.8 ...q 33.73 28.51 726 32.50 +4.1iShGerm EWG .60e 1.8 ...q 35.87 30.08 2358 32.90 -.4iSh HK EWH .61e 2.4 ...q 26.93 23.03 2879 25.78 +1.4iSh SKor EWY .65e .9 ...q 79.07 64.87 1471 73.39 -2.1iShMexico EWW .78e 1.6 ...q 57.82 47.06 3642 47.30 -4.0iShNeth EWN .66e 2.1 ...q 34.09 28.69 140 31.92 +.6iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 204 47.49 -.6iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 343 65.57 -6.3iShSpain EWP .99e 2.9 ...q 36.38 31.52 789 33.57 +2.4iSSwedn EWD .76e 2.2 ...q 36.71 32.02 403 34.16 +.8iShSwitz EWL .75e 2.2 ...q 37.84 33.43 596 34.34 -3.5iShFrntr100 FM .30e .9 ...q 36.19 28.36 245 32.10 -3.1iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 7 49.48 -1.9iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.93 9 53.73 -1.3tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.56 2 48.58 -5.1tiShEMkHY EMHY 3.98 8.5 ...q 51.12 46.67 61 46.69 -6.6iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 3 46.58 -7.0iShEmMDv DVYE 1.83e 4.5 ...q 46.11 39.21 97 40.76 -2.6iShGblSilv SLVP .29e 2.8 ...q 12.02 9.34 16 10.52 -2.9siShGblEnP FILL .59e 2.5 ...q 23.37 17.81 14 23.51 +9.1iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 14 28.80 -1.9iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 30 88.93 +.9iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 19 51.64 -2.8iShEMkBd LEMB .42e .9 ...q 50.78 45.39 844 46.74 -3.0iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 207 83.31 -1.2iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 283 60.28 -.8iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.13 107 81.52 +2.2iShThai THD 1.88e 2.0 ...q 103.71 76.35 284 95.24 +3.0iShIsrael EIS .81e 1.6 ...q 55.29 46.67 4 50.22 -2.1iShChile ECH .71e 1.4 ...q 56.53 41.34 388 51.68 -.9iShBRIC BKF .54e 1.2 ...q 50.94 36.00 29 45.22 +1.6iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 12 55.70 +.5iShSilver SLV ... ... ...q 17.14 14.44 6850 15.53 -2.9iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 544 118.94 +.3iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 9 101.55 -3.8iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 38 169.15 +8.1iShMrnLC JKD 2.24e 1.4 ...q 167.90 142.15 14 155.47 -2.2iShBrazSC EWZS .40e 2.5 ...q 18.14 12.14 43 15.69 -3.7iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 19 18.05 -3.2iShSPTUS s ITOT ... ... ...q 65.40 53.79 568 61.94 +1.3iShSTNtMu SUB .86 .8 ...q 106.40 104.31 44 104.56 -.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.76 6 110.78 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 722 111.85 -2.0iShChinaLC FXI .87e 1.8 ...q 54.00 38.66 25206 47.42 +2.7iShTransp IYT 1.70e .9 ...q 206.73 157.65 170 189.26 -1.2iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.27 5 54.24 +7.3iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 3335 271.44 +1.0iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 6 182.87 -1.5tiShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.60 2507 105.57 -3.4iShEMkts EEM .59e 1.3 ...q 52.08 39.82 46123 46.51 -1.3iShiBoxIG LQD 3.87 3.4 ...q 121.85 114.26 3907 114.48 -5.8iSKokusai TOK 1.60e 2.4 ...q 69.65 59.08 1 65.60 +1.5iShCorUSTr GOVT .33 1.4 ...q 25.60 24.34 841 24.36 -2.9iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 40 56.62 -6.5iShGblTech IXN 1.10e .7 ...q 171.45 129.32 41 165.55 +7.7tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.19 60 50.18 -5.0iSMrnMCG JKH .59e .3 ...q 220.00 176.47 0 212.02 +4.7iShIndones EIDO .35e 1.4 ...q 30.61 23.77 1508 24.74 -13.0iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 535 160.48 +5.0iShNYMun s NYF ... ... ...q 56.36 54.26 14 54.52 -2.3iShGblHcr s IXJ ... ... ...q 61.56 52.61 45 55.38 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 17 69.81 -.2iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 72.48 240 83.40 +.6iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 1515 38.02 +6.9iShCalMn s CMF ... ... ...q 59.75 57.68 72 58.07 -1.8tiSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 10 49.52 -3.4iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 5 83.12 -.9iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 132 43.60 -3.6iShNANatR IGE .85e 2.3 ...q 38.02 30.59 406 36.77 +3.8iSh JPXNik JPXN ... ... ... 70.78 57.04 1 65.38 +.7iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 121 83.28 -.4iShLatAm ILF .60e 1.7 ...q 39.54 28.00 2475 34.83 +1.9iShUSAMo MTUM .81e .7 ...q 113.60 85.00 615 110.26 +6.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 5 157.71 -1.1iShPhilpns EPHE .20e .6 ...q 40.19 32.21 179 33.05 -14.9iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 731 110.35 -3.4iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 429 108.30 -2.2iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 44.57 +2.2iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 20 50.91 -2.9iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 5 39.48 -.1iShAsia50 AIA 1.02e 1.5 ...q 72.96 55.00 24 66.75 +1.1iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 7829 117.98 -7.0iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 73 76.35 +4.4iShRTop200 IWL 1.02e 1.6 ...q 66.19 54.04 13 62.09 +1.0iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.19 1582 34.04 +.7iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 15414 71.12 +1.2iShGerSC bt EWGS .69e 1.0 ...q 70.42 50.45 5 65.81 +2.3iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 183 87.59 -1.7iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.34 13 59.39 -8.3iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 113 125.53 +4.1iShNorC bt ENOR .58e 2.0 ...q 28.74 21.48 13 28.49 +10.4iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 98 209.88 +.8iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 175.70 +.9iShIreland EIRL .55e 1.1 ...q 50.12 42.67 2 47.87 -.3iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 916 192.19 +1.3iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.81 40 57.93 -8.3iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 10476 85.51 -2.0iShFinlC bt EFNL .51e 1.2 ...q 43.90 38.26 3 43.68 +10.8siShSft IGV .12e .1 ...q 183.23 131.00 287 183.61 +18.8iShCorUS n FTY ... ... ... 51.01 43.20 78 46.89 -5.5iShDenC bt EDEN .81e 1.2 ...q 71.11 60.49 12 68.76 +1.7iShNetw IGN .25e .5 ...q 55.29 43.74 3 52.61 +8.5iShNATch IGM .73e .4 ...q 195.60 142.10 39 190.79 +13.0iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 30 59.86 -3.8iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 23 25.29 -.1iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 62 95.76 -5.5iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 27 100.18 +2.0iShGbl100 s IOO ... ... ...q 49.47 41.81 17 47.06 +2.5iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 36 25.40 +.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 17 185.83 +3.7tiShGvCrBd GBF 2.86 2.6 ...q 115.65 109.73 2 109.70 -3.7iShIndia bt INDA .24e .7 ...q 38.21 31.54 2243 34.21 -5.2iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 616 121.31 -2.4iSMrnSCG JKK .87e .5 ...q 193.05 153.86 8 192.32 +7.2iShPoland EPOL .42e 1.7 ...q 30.19 23.14 272 24.38 -10.0iSMCGth IJK 1.88e .8 ...q 230.66 189.87 189 222.27 +3.0tiShIntGvC GVI 1.99 1.9 ...q 111.75 107.19 53 107.17 -2.4iSR1KGr IWF 1.45e 1.0 ...q 146.15 115.57 761 140.71 +4.5iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 47 47.59 -9.5iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 1102 150.22 +1.1iSR2KVal IWN 1.98e 1.5 ...q 131.46 112.01 1427 128.09 +1.9iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 447 198.12 +6.1iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 6 129.01 -5.1iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1641 50.98 +.3iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 15746 158.68 +4.1iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 273 83.81 -7.0iShChina MCHI .61e .9 ...q 76.72 51.68 1958 68.61 +3.1iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 539 74.03 +1.4iSRus3K IWV 2.47e 1.5 ...q 169.20 139.27 145 160.20 +1.3iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 7 69.66 -.6iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 33 126.11 -5.1iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 1090 52.21 -1.1iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 5 147.44 -3.2iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 104 159.31 -.5iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 10 48.84 -1.4iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 223 27.13 -7.8iShTech IYW 1.20e .7 ...q 184.45 138.25 132 178.74 +9.8iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 5 91.78 -1.2iShGblCSt s KXI ... ... ...q 54.58 47.79 33 48.33 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 8012 77.25 -4.6iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 5 114.46 +4.6 iSh0-5Tips STIP ... ... ...q 101.11 99.27 92 99.42 -.5iShHmCnst ITB .09e .2 ...q 46.56 32.02 6732 38.59 -11.7iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 45 145.86 -1.0iShAerosp ITA 1.31e .7 ...q 207.47 149.17 269 197.67 +5.1iShHltcare IYH 3.01e 1.8 ...q 193.31 156.01 65 171.83 -1.4iShFinSv IYG 1.21e .9 ...q 142.14 105.42 131 135.33 +3.7iShRegBks IAT .61e 1.2 ...q 54.74 41.83 82 52.08 +5.7iShInsur IAK .82e 1.3 ...q 69.95 59.34 18 63.70 -4.4iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 339 120.49 +.9iShBroker IAI .65e 1.0 ...q 70.58 49.01 123 67.94 +8.2iShUSEngy IYE 1.14e 2.7 ...q 42.87 33.70 444 41.84 +5.5iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 20 112.39 +1.2siShCrSPS s IJR ... ... ...q 80.68 66.77 3414 80.57 +4.9iShMedDev IHI 1.57e .8 ...q 194.86 155.25 101 193.52 +11.5iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 30 113.10 -10.8iShHltcPrv IHF .24e .1 ...q 172.85 137.41 29 164.45 +4.9iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.58 182 63.53 +.7iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 18 142.34 -7.8iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 34 100.00 -2.2iShPeru EPU .70e 1.6 ...q 44.95 32.98 50 42.93 +4.8iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 3579 67.10 +1.5iShOilEq IEZ .86e 2.2 ...q 40.47 29.57 178 38.57 +7.4iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 14 135.23 +1.2siShO&GEx IEO 1.06e 1.4 ...q 73.19 50.49 357 73.58 +13.3iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 73 53.87 iShEurope IEV 1.12e 2.3 ...q 50.81 43.99 265 47.93 +1.4iShGroAllo AOR .81e 1.8 ...q 46.77 42.80 70 44.60 -.7iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 77 100.98 +5.5iShModAllo AOM .71e 1.9 ...q 39.05 36.77 116 37.51 -1.4iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 38 24.59 -4.8iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 199 55.82 +1.1iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 70 158.54 +3.2iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 72 34.00 -1.9iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 68 81.50 +.9iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.34 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.47 0 23.54 -3.0iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.55 0 25.58 -3.3iShBd3-20 s IBDC ... ... ...q 26.38 25.81 31 25.86 -.8iStar STAR ... ... 5 12.49 9.75 446 10.69 -5.4iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 4 25.14 -.9iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 25.00 -2.0iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 2 24.85 -1.3ITT Inc ITT .54f 1.0 17 57.62 36.93 645 52.67 -1.3iBio IBIO ... ... ...dd .55 .14 688 .16 -12.4Idacorp IDA 2.36 2.6 23 100.04 79.59 462 91.27 -.1IDEX IEX 1.72f 1.3 30 150.72 103.99 324 136.60 +3.5iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 133.90 1245 146.47 -12.2Imax Corp IMAX ... ... ...cc 29.10 17.58 617 23.25 +.4ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 855 .28 -10.4ImpacMtg IMH ... ... 3 16.83 7.18 10 8.63 -15.1ImpOil g IMO .57 1.8 64 32.81 25.91 268 31.90 +2.3IncOpR IOR ... ... 27 13.79 8.51 4 12.43 +12.2IndCDrillg ICD ... ... ...dd 5.48 2.72 121 4.95 +24.4IndepHld IHC .12f .3 13 39.85 17.25 10 34.85 +27.0IndepRT IRT .72a 7.6 19 10.63 8.26 394 9.49 -5.9IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 41 24.91 -4.6IndiaGCap IGC ... ... ...dd 1.63 .30 112 .61 -38.9IndoTel s TLK .67 ... ... 36.19 25.76 718 26.95 -16.4IndBach IBA .87e 1.5 ... 67.61 53.46 2 58.40 +1.9Infosys INFY .40e 2.3 16 18.71 13.88 2352 17.47 +7.7InfrREIT n HIFR 1.00 4.7 19 23.22 17.60 94 21.08 +13.5InfuSystem INFU ... ... ...dd 2.95 1.20 902 2.65 +15.2IngerRd IR 1.80 2.0 20 97.67 79.63 1742 88.56 -.7Ingevity NGVT ... ... ... 82.67 53.62 196 80.35 +14.0tIngredion INGR 2.40 2.2 15 146.28 110.20 687 111.12 -20.5InnovInd n IIPR 1.00f 2.9 ... 36.88 15.72 72 34.00 +5.2InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.93 Innsuites IHT .01 .6 ...dd 2.27 1.23 1.70 -2.9Inphi IPHI ... ... 17 44.25 23.65 828 33.53 -8.4tInsightS n INSI ... ... ... 21.10 18.62 33 18.59 -6.6sInsperity s NSP ... ... 28 86.70 34.88 384 85.95 +49.9InsprMed n INSP ... ... ... 25.50 22.50 184 24.05 -3.7InspMD 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 46.70 161 60.75 -20.0Instructre n INST ... ... ...dd 46.50 24.55 171 42.65 +28.9IntegerHl ITGR ... ... ...dd 67.40 38.70 270 65.85 +45.4Intellichk IDN ... ... ...dd 4.55 1.50 83 1.85 -27.7sIntellgSys INS ... ... ...dd 5.50 3.30 22 6.08 +33.3Intelsat I ... ... ... 13.86 2.44 4542 13.12 +287.0InterXion INXN ... ... ... 65.75 43.51 588 64.58 +9.6IntcntlExc s ICE .88e 1.2 17 76.30 57.91 2670 71.87 +1.9IntCtlHtls IHG ... ... ... 69.23 49.03 113 66.00 +3.9IBM IBM 6.28f 4.4 10 171.13 139.13 4190 142.61 -7.0IntFlav IFF 2.76f 2.1 33 157.40 125.34 1424 130.39 -14.6IntlGmeT n IGT .80 2.9 ... 30.82 17.25 1361 28.02 +5.7IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 17 66.94 50.00 1729 52.19 -9.9IntlSeaw n INSW ... ... ... 23.43 15.23 87 19.87 +7.6IntTower g THM ... ... ...dd .78 .29 142 .63 +45.3Interpublic IPG .84f 3.5 16 26.01 18.30 3551 23.72 +17.7IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.08 -1.6inTestCorp INTT ... ... 13 10.25 5.75 30 7.35 -15.0IntPotash IPI ... ... ...dd 5.12 2.03 2197 3.96 -16.8Intrexon XON ... ... ...dd 26.99 10.26 911 18.62 +61.6Inuvo INUV ... ... ...dd 1.39 .70 12 .96 +18.5Invacare IVC .05 .3 ...dd 19.20 11.25 368 17.50 +3.9Invesco24 n IHTA ... ... ... 10.33 8.28 45 9.24 -10.4InvHiIn23 n IHIT ... ... ... 10.32 9.53 162 10.00 +2.1InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 43 10.57 -7.1tInv Bond VBF .83a 4.7 ...q 20.29 17.77 14 17.79 -10.6InvCAVal VCV .79 6.8 ...q 13.20 11.53 95 11.72 -6.8InvDynCrd VTA .90 7.7 ...q 12.28 11.33 227 11.74 +.3InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.65 21 13.76 -6.5Invsco iim IIM .84 5.9 ...q 15.47 13.64 101 14.18 -4.8Invesco IVZ 1.16 4.1 12 38.43 27.35 9777 27.98 -23.4InvMtgCap IVR 1.68f 10.5 7 18.86 15.15 1829 16.02 -10.2InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 3 25.02 InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 3 25.41 -1.3InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 12 24.04 -3.8Invsco oia OIA .39 5.2 ...q 8.25 7.34 78 7.51 -6.1InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 112 11.68 -5.8InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 76 11.82 -5.4InvPAVal VPV .79 6.7 ...q 12.68 11.54 82 11.76 -3.2Invsco iqi IQI .76 6.4 ...q 13.04 11.70 64 11.85 -5.3InvSrInco VVR .31 7.1 ...q 4.71 4.26 729 4.41 +.5InvTrIG VGM .88 7.1 ...q 13.80 12.09 85 12.35 -6.3InvTrNY VTN .85 6.7 ...q 14.00 12.61 47 12.73 -7.2InvTech ITG .28 1.3 ...dd 23.96 17.63 143 22.17 +15.2InvRlEst IRET .28 5.2 4 5.93 4.05 394 5.42 +8.6InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 23.56 -9.4Invitae n NVTA ... ... ...dd 10.44 4.35 609 5.92 -34.8InvitHm n INVH .44 1.9 ... 24.30 20.25 2065 23.73 +.7iPBetaCmd BCM ... ... ...q 32.00 25.00 5 30.96 +5.8iPS&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 +3.0siPBetaCrOil OLEM ... ... ...q 21.15 12.86 6 21.35 +20.6iPBetaNGs 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 1632 33.42 -11.4iShItaly rs EWI ... ... ...q 34.45 27.27 1490 33.52 +10.1iShJapan rs EWJ ... ... ...q 64.71 52.33 7327 60.47 +.9tiSMlasia rs EWM ... ... ...q 36.56 31.37 4400 32.42 -1.7iShSing rs EWS ... ... ...q 28.35 23.28 825 27.10 +4.5iSTaiwn rs EWT ... ... ...q 39.36 33.90 2642 36.35 +.4iSh UK rs EWU ... ... ...q 38.05 32.82 1602 36.65 +2.3iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.49 111 49.54 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 37.92 +2.0iShCvBd ICVT .67e ... ...q 58.93 51.90 8 57.59 +4.5iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 12256 56.26 -1.1tiSh 10 Cp n LLQD ... ... ... 51.31 46.97 1 46.84 -8.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.25 47.38 -4.1iShColomC ICOL .43e 2.8 ...q 16.51 13.45 2 15.31 +6.0tiShEnhBd n IGEB ... ... ... 50.77 47.84 47.82 -4.9iShDefBd n HYDB ... ... ... 51.96 49.25 49.47 -2.4iShFSIntSC ISCF .12p ... ...q 34.73 27.96 11 33.26 +2.5iShRs2500 n SMMD ... ... ... 45.58 38.87 44.23 +1.3iShFacSIntl INTF .17p ... ...q 31.21 26.07 116 29.42 +2.0iShArgGl n AGT ... ... ... 32.94 24.18 17 27.23 -9.8iShFS USA LRGF .19e ... ...q 33.93 27.78 137 32.11 +1.0iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 27 40.42 +2.3iShFacSGbl ACWF .11p ... ...q 34.07 26.37 6 30.93 +.9iSh iBd23 n IBML ... ... ... 25.96 24.64 14 24.82 -1.6iSh IntDv n IDEV ... ... ... 62.47 53.10 3 58.99 +.8iShMgRE rs REM ... ... ...q 48.54 39.80 160 42.99 -4.9iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 292 46.68 -1.0iShDvlValu IVLU ... ... ...q 28.44 23.75 17 26.88 +1.7iSh 3-10yr n IMTB ... ... ... 50.70 47.48 2 47.55 -4.3iShSaudi KSA ... ... ... 31.62 24.50 320 29.42 +12.4iSh MinVl n SMMV ... ... ... 30.51 26.90 1 29.88 +2.4iShIntDevM IMTM .30p ... ...q 33.00 27.80 9 30.93 +1.4iShIntDevQ IQLT .55p ... ...q 31.40 27.21 61 29.91 +.9iShLwCarb CRBN .94p ... ...q 125.97 106.16 4 118.27 +1.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.11 -.7iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.30 37 26.72 +.8iShMsciChA CNYA ... ... ... 35.68 25.98 1 31.55 -1.5iSh IntDvGr IGRO ... ... ... 62.04 53.76 1 57.29 -3.5iShMultiTc TCHF ... ... ... 42.80 34.12 1 40.88 +5.4iShMultInd INDF ... ... ... 33.67 29.24 29.81 -6.5iShMultHl HCRF ... ... ... 35.18 28.03 6 31.82 +.6iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 42 25.22 -.5iShMultMat MATF ... ... ... 36.19 29.62 0 32.93 -3.7iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.87 -1.3iShMultiEn ERGF ... ... ... 30.28 23.28 28.60 +1.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 17 91.27 +.5iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.91 -2.4iSh MultCnS CNSF ... ... ... 27.25 23.37 0 23.37 -11.7iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 366 34.17 -1.8iSh MulConD CNDF ... ... ... 34.24 27.45 32.43 +3.6iSh MultUt UTLF ... ... ... 28.56 23.93 26.30 -1.3iShCHEmu HEZU .64e 1.6 ...q 31.55 28.32 2895 31.21 +4.7iShGblReit REET .94e 3.7 ...q 26.68 23.40 116 25.23 -3.3iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.68 -.2iSh AdapC DEFA .48p ... ... 30.45 27.17 29.15 -.9iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.50 +2.5iShCoreInt IAGG ... ... ... 53.61 51.09 67 52.45 +.8iShEurSC HEUS ... ... ...q 31.31 27.52 30.99 +3.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 41 60.10 +.8iShEurMV HEUV .98 3.9 ...q 25.74 23.44 24.91 +1.0iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 5 96.41 -.9 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.90 -1.9iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 22 69.50 +2.3iShEafeMV HEFV ... ... ...q 28.02 26.08 27.79 +.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 64 25.67 +1.3iShCHNk400 HJPX .19p ... ...q 32.09 26.19 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 134 51.12 +1.9iShxJMinV AXJV .84p ... ...q 38.95 32.69 6 36.40 +.1iSh2022Mu IBMK .09e ... ...q 26.37 25.24 22 25.38 -1.1iShEm exCh EMXC ... ... ... 58.49 50.03 52.14 -3.3tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.05 9 24.06 -3.7iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 22 25.27 -.6iSHgxUSHY HHYX .67e ... ...q 28.14 26.82 0 27.89 iShRussia rs ERUS ... ... ...q 39.23 27.18 682 33.32 -.6iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 412 30.33 +2.2tiShCHMex HEWW 1.41p ... ...q 21.71 18.75 0 18.74 -6.3iShH10yCBd CLYH .31e ... ...q 27.42 24.96 1 26.02 -1.5iShCHSpain HEWP .31p ... ...q 24.22 20.85 4 23.13 +4.3iShHEmBd EMBH .30e ... ...q 27.37 25.29 25.71 -3.1iShCHItaly HEWI .55p ... ...q 19.17 16.12 3 18.96 +12.7iShShMMu MEAR .27e ... ...q 50.18 49.61 2 49.81 siSCHEafSC HSCZ .19p ... ...q 32.04 28.02 1 32.02 +3.4iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 6 27.19 +1.2iShGbMM rs PICK ... ... ... 37.91 25.02 303 35.19 +1.6iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 1 29.56 +.5iShTrFRBd TFLO .07e .1 ...q 50.64 50.00 135 50.26 +.1siShCH UK HEWU .24p ... ...q 24.77 22.21 2 24.82 +2.1iSh ESG s ESGE ... ... ... 73.14 31.09 88 72.31 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 10 27.09 +.2iShEMktMV HEMV ... ... ...q 29.20 25.09 27.27 -.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 16 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 28.41 552 32.99 -1.0iShCHSoK HEWY .48p ... ...q 32.01 28.05 30.11 -.5iShFacEmg EMGF .13p ... ...q 53.84 40.69 21 49.46 iSh iBd26 n IBDR ... ... ... 24.92 23.11 7 23.17 -5.6iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 88 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 139 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 183 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.18 57 24.23 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.42 24.21 121 24.27 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.72 897 23.82 -4.8tiSiBd12-24 s IBDP .63e ... ...q 25.44 23.93 26 23.99 -4.2tiSiBd12-21 s IBDM .47e ... ...q 25.19 24.28 199 24.32 -1.9tIsoRay ISR ... ... ...dd .64 .38 354 .39 -2.0IsraelChm ICL .27e 5.9 ... 4.95 3.85 248 4.55 +12.6IssuerDir ISDR .20 1.2 59 18.95 11.65 1 17.00 -7.4sItauCorpb ITCB 2.48e 15.6 77 15.79 10.28 8 15.90 +18.3ItauUnibH ITUB .32e 2.4 ... 16.98 10.02 9289 13.25 +2.0IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 33 14.30 -5.4J -JAlexHld n JAX ... ... 36 12.80 8.70 41 12.75 +31.4JJill n JILL ... ... ... 13.71 4.17 243 5.36 -31.3sJBG Smth n JBGS .90 2.4 ... 37.14 30.79 573 37.22 +7.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 24.79 -2.0JMP Grp JMP .36 7.1 73 7.70 4.92 0 5.10 -8.9JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.62 +1.3JPMCh pfE JPMpE 1.58 6.1 ... 27.48 25.53 35 25.97 -4.0JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.82 4 62.22 -.4JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.07 78 60.48 +.7JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 17 57.93 -.7JPM DREq JPUS .26p ... ...q 74.59 63.05 24 69.82 -1.0JPM DivInt JPIH ... ... ... 30.65 27.59 1 30.30 +1.0JPMDsfEu JPEU ... ... ... 64.34 56.41 7 61.31 +1.6JPM DivEu JPEH ... ... ... 29.58 26.58 6 29.03 +2.7JPM Val n JVAL ... ... ... 27.44 24.90 25.40 -2.7JPM Qual n JQUA ... ... ... 27.51 24.85 2 26.09 JPM Mom n JMOM ... ... ... 27.55 24.95 2 26.69 +4.1JPM MinV n JMIN ... ... ... 26.62 24.93 1 25.16 -2.4JPM US Dv JDIV ... ... ... 26.74 24.18 0 24.81 -6.3JPM DivAlt JPHF ... ... ... 28.92 24.93 13 25.40 -2.9JPM FutSt n JPMF ... ... ... 25.34 24.33 24.74 -1.6JPM UlSh n JPST ... ... ... 51.03 48.88 297 50.12 +.1JPM SCap n JPSE ... ... ... 30.81 27.03 17 30.15 +1.6tJPM GlB n JPGB ... ... ... 52.89 50.15 8 50.22 -1.9JPM Evnt n JPED ... ... ... 25.37 24.55 25.02 -.8JPM Disc n JPHY ... ... ... 52.80 49.72 9 49.86 -2.8JPM USMid JPME ... ... ... 66.84 57.20 5 63.86 +.2JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 11357 113.41 +6.1JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 41 25.14 -.9JPMCh pfB JPMpB 1.68 6.4 ... 27.62 25.76 72 26.05 -3.7JPMAlerian AMJ 2.29 8.7 ...q 31.83 23.17 1178 26.43 -3.8JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 61 25.85 -3.0JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 64 25.92 -3.9JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 174 26.17 -2.8JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 15 31.77 23.70 807 27.43 +4.5JacobsEng JEC .60 1.0 24 72.18 49.31 2178 62.86 -4.7JaggedPk n JAG ... ... ... 16.55 11.40 971 14.12 -10.5JHardie s JHX .38e 2.2 82 18.79 13.55 5 17.64 +.2Jan 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 59 49.99 -.4JanusHn n JHG 1.44f 4.4 ... 41.64 30.24 3063 32.88 -14.1JpnSmCap JOF .13e 1.1 ...q 13.06 9.61 42 12.26 +3.8Jarden JAH ... ... 53 58.97 tJeldWen n JELD ... ... ...dd 42.27 27.61 1858 28.61 -27.3JernignC n JCAP 1.40 7.4 11 24.89 15.90 74 18.97 -.2Jianpu n JT ... ... ... 9.49 4.75 117 5.49 -15.3JinkoSolar JKS ... ... 33 30.50 16.06 377 18.41 -23.5JBeanTch JBT .40 .5 34 122.65 82.45 288 88.05 -20.5JHMultLgC JHML .10p ... ...q 37.14 30.72 31 35.08 +.8JH MultMdC JHMM .08p ... ...q 36.30 30.04 37 34.70 +1.7JH MultCns JHMC .07p ... ...q 33.38 27.14 9 30.72 +.5JH MultFin JHMF .08p ... ...q 39.70 30.70 1 37.51 +2.0JH MultHltC JHMH .05p ... ...q 34.56 28.23 0 30.66 -1.5JH MultTch JHMT .09p ... ...q 47.35 35.22 12 45.13 +9.9sJH MultEn JHME ... ... ... 32.02 24.30 12 32.51 +9.6JH MultMat JHMA ... ... ... 38.20 30.00 0 34.81 -3.1JH SmCap n JHSC ... ... ... 28.27 24.27 17 26.45 +1.3JH MultDev JHMD ... ... ... 32.58 27.75 7 30.89 +1.5JH MultUt JHMU ... ... ... 29.74 25.00 0 26.60 -3.3JH MulCnSt JHMS ... ... ... 28.79 24.55 24.88 -10.3JH MultInd JHMI ... ... ... 37.55 29.96 34.33 -2.2JH HedgEq HEQ 1.50 8.6 ...q 17.95 15.87 23 17.50 +.5JH TxAdY HTY 1.28 15.2 ...q 10.25 8.27 33 8.41 -4.6JohnJn JNJ 3.60f 2.9 16 148.32 121.28 6804 123.51 -11.6JohnContl n JCI 1.04e 2.9 25 44.37 32.89 3404 36.27 -4.8JonesEngy JONE ... ... ...dd 2.70 .54 796 .69 -37.5JonesLL JLL .82f .5 30 178.75 110.15 540 173.03 +16.2Jumei Intl JMEI ... ... 29 4.20 2.00 1693 2.58 -11.6JnprNtwk JNPR .72 2.8 14 30.68 23.61 3707 26.17 -8.2Jupai n JP .40f 2.0 20 29.00 7.36 54 19.84 +7.3JustEngy g JE .41 ... 5 6.20 3.86 198 4.05 -5.6JustEn pfA JEpA ... ... ... 26.98 21.29 4 23.28 -6.4K -K12 LRN ... ... 54 21.18 12.72 336 15.13 -4.8KAR Auct KAR 1.40 2.6 18 56.75 40.27 1519 53.16 +5.2KB FnclGp KB ... ... ... 63.96 44.21 118 54.25 -7.3KB Home KBH .10 .4 30 38.80 20.55 2604 26.15 -18.2KBR Inc KBR .32 1.9 12 21.70 13.36 2010 16.97 -14.4KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 1 25.41 +.5KKR KKR 1.31e 5.7 10 24.50 17.61 6678 22.88 +8.6KKR pfA KKR.PRA ... ... ... 27.69 25.45 91 27.04 +.1KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 48 26.45 -1.1KKR Inco KIO 1.50a 9.3 ...q 18.63 15.38 51 16.10 +.3KKR RE n KREF 1.72e ... ... 23.99 18.09 79 20.05 +.2KMG Chm KMG .12 .2 25 70.60 45.65 46 64.43 -2.5KT Corp KT ... ... ... 18.82 12.70 430 13.50 -13.5Kadant KAI .84 .9 27 114.00 68.55 42 94.75 -5.6Kadmon n KDMN ... ... ... 5.86 2.05 201 3.96 +9.4sKaman KAMN .80 1.2 38 67.74 47.23 185 67.80 +15.2KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.50 -2.8KC Southn KSU 1.44f 1.3 20 114.91 88.66 764 109.51 +4.1KapStoneP KS .40 1.2 12 35.01 19.59 675 34.21 +50.8KaynAEnD KED 1.60 9.3 ...dd 19.07 14.10 14 17.24 -1.0KA EngTR KYE 1.32m 13.9 ...q 11.85 8.30 127 9.47 -5.9KA MLP KYN 1.80 9.8 ...q 20.38 14.38 351 18.40 -3.4KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 1 25.15 -.4KAMidsEn KMF 1.80m 13.9 ...q 16.00 11.36 57 12.96 -6.1KeanGrp n FRAC ... ... ... 19.83 12.51 2098 15.60 -17.9Kellogg K 2.16 3.6 15 74.28 56.40 2159 60.33 -11.3KelsoTch g KIQ .03f 4.7 ... .89 .24 36 .64 +23.8Kemet KEM ... ... 29 27.35 11.73 1752 20.67 +37.3sKemper KMPR .96 1.3 23 74.50 36.35 288 74.35 +7.9Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 2 26.39 +1.2Kennamtl KMT .80 2.0 25 52.52 32.23 650 39.90 -17.6KennWils KW .76 3.8 ...cc 20.75 15.95 640 19.75 +13.8KenonHld n KEN ... ... ... 33.22 12.07 1 15.26 -29.5KeyEngy KEG ... ... ... 21.43 8.20 64 16.99 +44.1Keycorp KEY .48f 2.4 14 22.40 16.28 6503 20.06 -.5Keycorp pfI KEYpI ... ... ... 29.97 27.08 19 27.32 -5.5Keysight KEYS ... ... 40 55.21 35.62 755 53.15 +27.8KilroyR KRC 1.70 2.3 16 77.70 62.91 589 73.99 -.9KimbRoy n KRP 1.68f 9.6 ... 20.24 15.06 35 17.50 +7.7KimbClk KMB 4.00f 3.9 20 134.30 97.10 1508 103.06 -14.6Kimco KIM 1.12 7.7 15 21.24 13.16 2924 14.47 -20.3tKimco pfI KIMpI 1.50 6.4 ... 25.49 23.67 42 23.40 -7.1tKimco pfJ KIMpJ 1.38 6.5 ... 25.61 21.23 27 21.13 -15.6tKimco pfK KIMpK 1.41 6.5 ... 25.56 21.70 20 21.65 -13.8tKimco pfL KIMpL ... ... ... 25.99 20.04 51 20.08 -18.8KindMorg KMI .80f 4.9 23 21.25 14.69 17015 16.45 -9.0KindM pfA KMIpA ... ... ... 45.00 29.98 274 32.26 -15.0KindredHlt KND .48 5.4 ...dd 11.90 5.50 915 8.90 -8.2Kingsway KFS ... ... ...dd 6.35 3.65 10 3.90 -22.8Kinross g KGC ... ... 28 4.91 3.48 25608 3.67 -15.0KirbyCp KEX ... ... 37 89.25 59.25 446 88.80 +32.9sKirklLak n KL .02e ... ... 19.10 11.52 940 18.94 +23.3KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.4 5 21.57 13.87 710 15.07 -23.1KlondexM g KLDX ... ... ... 3.89 1.29 695 2.48 -5.0KnSwftT rs KNX .24 .6 25 51.94 30.48 3252 40.01 -8.5Knoll Inc KNL .60 3.0 14 24.00 16.57 131 19.90 -13.6KnotOffsh KNOP 2.08 10.1 ... 24.00 19.15 44 20.60 -.7Knowles KN ... ... 11 19.13 10.95 1174 13.68 -6.7Kohls KSS 2.44f 4.0 12 69.48 35.16 3461 61.39 +13.2Koppers KOP 1.00 2.5 11 51.80 33.90 109 39.35 -22.7KoreaElc KEP ... ... ... 20.38 14.12 280 16.51 -6.8KoreaFd KF 4.50e ... ...q 44.64 38.03 6 40.55 -1.7sKornFer KFY .40 .7 24 55.45 31.19 386 55.96 +35.2KosmosEn KOS ... ... ...dd 8.62 5.15 2703 7.04 +2.8KrNwChin s KFYP ... ... ...q 44.18 30.07 1 33.94 +1.4KrS ChIn n KWEB ... ... ... 68.39 53.99 440 60.65 +3.5KranChinA KBA 9.93e ... ...q 39.22 27.68 136 34.23 -.6KraneChCm KCNY .22e .6 ...q 37.87 32.65 3 36.82 +4.9KranShFtse KEMP ... ... ...q 29.85 22.85 26.08 -2.0KrnChEnv n KGRN ... ... ... 27.96 23.37 1 24.48 -3.2KrnOnBelt n OBOR ... ... ... 28.16 24.47 4 25.37 -.7KrS CnTc n KEMQ ... ... ... 28.97 23.87 35 25.53 KratonCp KRA ... ... 15 53.99 30.70 257 46.98 -2.5Kroger s KR .50 2.1 13 31.45 19.69 5715 24.36 -11.3KronosWw KRO .68f 3.0 8 29.49 17.11 2770 22.56 -12.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 32

Kyocera KYO ... ... ... 71.92 53.79 20 61.05 -6.8L -L Brands LB 2.40 7.0 10 63.10 33.35 4623 34.12 -43.3L-3 Tch LLL 3.20 1.7 19 218.71 159.43 1060 193.75 -2.1LCI Inds LCII 2.20 2.5 16 132.73 86.25 267 88.10 -32.2tLG Display LPL ... ... ... 17.05 10.38 2063 10.53 -23.5LGL Grp LGL ... ... 19 6.70 4.25 0 5.30 -5.7LMP CapIn SCD 1.24f 9.6 ...q 14.75 12.22 21 12.95 -7.2LSB Inds LXU ... ... ...dd 11.71 5.29 199 5.89 -32.8LSC Com LKSD 1.04f 8.7 ... 22.46 11.58 408 12.00 -20.8LTC Prp LTC 2.28f 6.0 16 52.85 34.46 328 38.13 -12.4LaQuinta LQ ... ... 68 21.06 13.40 2583 20.25 +9.7LaZBoy LZB .48 1.6 20 34.25 23.15 270 29.35 -5.9LabCp LH ... ... 20 181.72 136.61 590 171.86 +7.7LadderCap LADR 1.26 8.6 14 15.39 12.83 1385 14.63 +7.3LadThalFn LTS .04 1.1 ...dd 3.67 2.11 455 3.52 +11.4LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 11 25.18 -.5LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 5 24.29 -2.5sLambWst n LW .77 1.1 25 66.85 42.14 1147 67.73 +20.0tLannett LCI ... ... 5 30.35 13.80 1390 13.85 -40.3LaredoPet LPI ... ... 4 13.46 7.41 5682 9.96 -6.1LVSands LVS 3.00 3.9 22 79.84 56.33 2052 77.89 +12.1LaSalleH LHO 1.80 5.9 17 31.75 24.10 1551 30.75 +9.5LaSalH pfI LHOpI 1.59 6.5 ... 25.80 23.87 24.34 -3.0LaSalHt pfJ LHOpJ 1.58 6.5 ... 25.99 23.67 1 24.25 -5.8Latam Air LTM ... ... ... 17.39 10.53 1661 13.61 -2.1LatAmDisc LDF .03e .3 ...q 13.25 9.80 1 10.97 -4.5LattDvMkt RODM .62e 2.1 ...q 31.02 26.66 463 29.53 +1.1LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 2 24.64 -4.4Latt RE n RORE ... ... ... 16.02 13.27 2 14.50 -6.4LattUSEqt ROUS .39e ... ...q 33.42 26.68 353 31.25 -.1LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 31.61 +.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.66 21 18.40 +2.2Lazard LAZ 1.76f 3.2 15 60.00 40.50 447 54.98 +4.7LazWldDiv LOR .69 6.1 ...q 12.63 10.72 6 11.30 -2.8LeafGrp LFGR ... ... ...dd 10.15 6.35 628 9.50 -4.0LearCorp LEA 2.80f 1.5 14 202.42 135.62 640 191.20 +8.2Lee Ent LEE ... ... 5 2.75 1.75 17 2.30 -2.1LegacyAc n LGC ... ... ... 9.91 9.51 170 9.70 +.7LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 12 9.97 +.3LeggMason LM 1.36f 3.5 11 47.13 36.24 870 39.20 -6.6LegMas56 n LMHA ... ... ... 28.47 25.57 7 26.01 -4.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 22 24.07 -4.7LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 9 27.77 -1.5LM EM LoV LVHE ... ... ... 31.44 26.58 6 27.97 +1.6LeggPlat LEG 1.44 3.5 19 53.96 39.57 1407 41.60 -12.8LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.38 +.9LeidosHld LDOS 1.28a 2.0 24 70.11 50.94 1732 62.53 -3.2LejuHldgs LEJU .20e ... ...dd 3.29 .96 450 1.28 -11.1LendingClb LC ... ... ...cc 6.56 2.57 28111 3.40 -17.7LennarA LEN .16 .3 14 72.17 49.52 2947 53.61 -15.2LennarB LEN/B .16 .4 11 58.65 41.40 111 42.47 -17.8Lennox LII 2.04 1.0 28 223.05 160.18 331 202.52 -2.8Leo Hld un LHC ... ... ... 10.90 9.40 6 10.10 +1.3LeucNatl LUK .40 1.6 45 28.30 21.61 2538 24.64 -7.0LevelBr n LEVB ... ... ... 5.52 3.50 25 4.83 +11.0LexRltyTr LXP .71f 8.6 11 10.65 7.59 3054 8.30 -14.0tLexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 4 48.50 -5.5Libbey LBY .47 7.3 ...dd 10.30 4.60 198 6.46 -14.1LbtyASE USA .72e 11.5 ...q 6.80 5.42 739 6.27 -.5LbtyASG ASG .38e 6.4 ...q 6.49 4.59 105 5.96 +7.6LibOilSv n LBRT ... ... ... 23.30 16.00 937 20.84 -9.0LibtProp LPT 1.60 3.7 15 45.40 37.77 954 43.49 +1.1sLifeStorg LSI 4.00 4.3 32 92.07 69.00 282 92.03 +3.3LightInBox LITB ... ... ...dd 3.46 1.61 14 2.22 -3.5LilisEn n LLEX ... ... ...dd 5.69 2.96 261 4.48 -12.3LincNat LNC 1.32 2.0 10 86.68 63.10 2370 67.59 -12.1LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.3 45 100.40 82.31 68 93.00 +5.4LineCp n LN ... ... ... 47.81 33.91 71 36.89 -10.0LionsGat A LGF/A .09p ... ... 36.48 21.54 1059 22.59 -33.2LionsGat B LGF/B ... ... ... 34.41 19.97 1620 20.86 -34.3LiqTech LIQT ... ... ...dd .84 .25 81 .42 -26.4LithiaMot LAD 1.16f 1.2 12 127.99 86.05 190 96.23 -15.3LiveNatn LYV ... ... ...cc 49.11 33.13 1873 42.87 +.7LloydBkg LYG .47a 13.0 ... 4.21 3.26 3738 3.63 -3.2LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 40 363.00 266.01 1699 326.12 +1.6Loews L .25 .5 15 53.59 45.01 829 51.61 +3.2LomaNeg n LOMA ... ... ... 26.89 16.22 1067 17.18 -25.4LaPac LPX .13p ... 14 31.19 22.07 2900 26.93 +2.6Lowes LOW 1.64 1.9 20 108.98 70.76 4222 84.42 -9.2Lubys LUB ... ... ...dd 3.43 2.35 14 2.56 -3.0LumberLiq LL ... ... ...dd 41.33 19.41 786 21.48 -31.6LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 21 67.85 38.50 141 42.70 -23.3Lydall LDL ... ... 14 60.00 37.50 84 40.80 -19.6LyonBas A LYB 4.00f 3.6 9 121.95 78.01 3547 109.90 -.4M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 636 184.11 +7.7M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 1029.95 MAG Slv g MAG ... ... ... 13.84 9.29 112 11.00 -11.0MBIA MBI ... ... ...dd 10.97 6.04 1417 8.67 +18.4MDC MDC 1.20 3.9 11 35.18 26.45 546 30.93 -3.0MDU Res MDU .79 2.8 24 29.28 24.29 496 28.18 +4.8MFA Fncl MFA .80 10.5 10 8.90 6.72 3526 7.59 -4.2MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 2 25.72 -2.4MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 7 25.25 -.2MFC Bcp MFCB ... ... ...dd 9.62 5.69 13 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.28 4 10.42 -9.5MCR MCR .72a 8.9 ...q 8.76 8.00 75 8.05 -5.1MGF MGF .41 9.0 ...q 5.01 4.50 19 4.54 -5.2MFS HInM CXE .30 6.1 ...q 5.51 4.84 72 4.89 -6.7MFS HYMu CMU .28 6.1 ...q 4.89 4.37 55 4.54 -1.7MFS IHI CIF .25 9.2 ...q 3.03 2.63 149 2.70 -8.2MIN MIN .42 10.9 ...q 4.35 3.85 165 3.88 -6.5MFS InvG CXH .50 5.4 ...q 10.33 9.27 51 9.33 -3.9MMT MMT .52 9.1 ...q 6.29 5.65 111 5.69 -6.3MFM MFM .38 5.9 ...q 7.41 6.41 95 6.51 -5.2MFV MFV .58 9.7 ...q 6.84 5.71 8 5.97 +.8MGIC Inv MTG ... ... 8 16.21 9.97 3544 10.47 -25.8MGMGrPr n MGP 1.68 ... ... 31.83 25.31 483 28.17 -3.4MGM Rsts MGM .48 1.5 9 38.41 29.53 11339 32.90 -1.5MI Homes MHO ... ... 14 37.41 24.08 153 30.07 -12.6MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.1 32 39.38 30.88 1335 34.94 -1.5MRC Glbl MRC ... ... 21 20.77 14.01 787 20.02 +18.3MSA Safety MSA 1.52f 1.7 52 91.61 65.95 185 90.59 +16.9MSC Ind MSM 2.32 2.5 18 99.94 65.42 514 92.51 -4.3MSCI Inc MSCI 1.52 1.0 48 159.98 96.12 435 156.63 +23.8MSG Netw MSGN ... ... 8 26.30 16.25 573 18.85 -6.9MV OilTr MVO .76e 8.5 7 9.80 4.80 43 8.84 +5.2MVC Cap MVC .60 6.0 ...q 10.97 8.59 13 10.05 -4.8MVC 22 n MVCD 1.56 6.0 ... 27.25 25.12 1 25.79 -.2MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 16 11.76 -5.4MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 37 22.89 -11.2Macerich MAC 2.96 5.1 32 69.73 52.12 824 57.48 -12.5MackCali CLI .80 4.4 9 28.51 15.86 468 18.25 -14.6Macquarie MIC 5.24e 13.5 7 79.99 36.20 911 38.80 -39.6Macys M 1.51 5.0 10 32.45 17.41 5748 30.14 +19.7MadCvCall MCN .72 9.7 ...q 8.15 7.09 14 7.40 -4.1MadSqGd n MSG ... ... 78 254.50 189.96 292 251.31 +19.2MadStSec MSP 1.04 8.7 ...q 12.33 10.72 38 11.94 +2.0MagellMid MMP 3.75f 5.4 20 75.82 54.82 1006 69.04 -2.7Magna g s MGA 1.32f 2.2 11 61.56 43.18 1626 60.85 +7.4MagnaChip MX ... ... 7 13.40 8.40 199 10.60 +6.5Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 24 19.15 -22.5Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 41 17.50 -28.3MaidnH pfD MHpD 1.68 10.3 ... 25.05 14.85 12 16.24 -22.4MaidenHld n MHLA .60 3.0 ... 27.28 16.68 4 20.29 -11.8MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 10 21.15 -13.4MainStCap MAIN 2.28f 5.9 13 41.79 34.37 313 38.57 -2.9MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 49 19.01 -4.1Majesco n MJCO ... ... ...dd 6.43 4.35 10 5.33 -.7Mallinckdt MNK ... ... ... 49.12 11.65 7862 13.72 -39.2MgdDInvG MZF .74 5.3 ...q 14.17 13.05 5 13.84 +3.1ManchUtd MANU .36 1.9 1 22.15 15.86 8 19.05 -3.8Manitowc rs MTW ... ... ... 44.03 21.24 847 24.76 -37.1ManngNap MN .32 9.8 14 5.20 2.95 35 3.25 -9.7ManpwrGp MAN 1.86 1.9 11 136.93 93.47 803 95.67 -24.1Manulife g MFC .44 ... ... 22.16 16.62 3047 19.22 -7.9sMarathnO MRO .20 .9 ...dd 20.86 10.55 21222 21.26 +25.6MarathPt s MPC 1.84 2.4 11 83.27 49.30 4816 77.11 +16.9sMarcusMill MMI ... ... 23 36.70 23.40 539 37.23 +14.2Marcus MCS .60f 1.9 25 34.60 23.55 72 31.90 +16.6MarinSft rs MRIN ... ... ... 15.45 6.25 16 8.00 -26.9MarineP MPX .40f 2.5 28 17.12 12.00 19 15.75 +23.6MarineMx HZO ... ... 22 24.30 13.80 382 22.85 +20.9Markel MKL ... ... 65 1194.98 936.95 17 1145.49 +.6MarriotVac VAC 1.60 1.3 20 154.14 107.58 372 119.38 -11.7MarshM MMC 1.50 1.8 23 86.54 73.04 1230 81.25 -.2MartMM MLM 1.76 .8 31 241.33 189.27 907 212.61 -3.8Masco MAS .42 1.1 19 46.45 35.79 3918 37.63 -14.4Masonite g DOOR ... ... 12 79.90 50.40 516 63.55 -14.3Mastec MTZ ... ... 12 55.53 38.40 710 48.40 -1.1MastechD MHH ... ... 19 16.61 6.13 18 16.13 +60.3sMasterCrd MA 1.00 .5 44 190.66 115.55 2933 190.63 +25.9sMatadorRs MTDR ... ... 26 34.23 20.13 2004 34.19 +9.8Materion MTRN .42f .8 35 55.90 33.15 158 55.30 +13.8MatinasB n MTNB ... ... ... 3.08 .43 190 .53 -54.7Matson MATX .80 2.4 6 40.32 21.63 194 32.76 +9.8MauiLand MLP ... ... 19 27.80 9.95 32 10.65 -38.4MaxarTc n MAXR 1.48 2.9 ... 67.30 42.11 502 50.40 -21.6Maximus MMS .18 .3 20 72.71 58.58 484 67.79 -5.3tMaxLinear MXL ... ... 13 32.47 20.38 6162 18.84 -28.7McClatch rs MNI ... ... ...dd 11.51 5.75 1 9.70 +8.6McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 5 104.87 +4.3McCorm MKC 2.08f 2.0 16 111.46 90.25 541 105.36 +3.4McDrmInt MDR ... ... 10 9.07 5.38 83059 6.64 +.9McDnlds MCD 4.04 2.5 25 178.70 145.43 2759 164.24 -4.6McKesson MCK 1.36 .9 12 178.86 134.25 1326 144.81 -7.1McEwenM MUX .01 .5 ...dd 3.06 1.82 2037 2.17 -4.8Mechel pf MTLp ... ... ... 1.34 .80 31 1.00 -4.8Mechel rs MTL ... ... ... 5.80 3.30 31 3.62 -31.2Medequit n MRT .84 8.0 ... 13.06 9.67 128 10.50 -6.4MedProp MPW 1.00f 7.6 15 14.19 11.82 1627 13.22 -4.1Medifast MED 1.92 1.6 52 126.60 40.00 234 118.65 +70.0tMedleyCap MCC .40m 10.8 6 6.65 3.94 1659 3.69 -29.3MedleyC 23 MCV 1.53 6.3 ... 25.98 23.93 13 24.35 -3.5tMedleyC 21 MCX 1.63 6.5 ... 26.39 25.20 14 25.19 -2.4Medley n MDLX .22p ... ... 25.09 23.76 6 24.76 -.1Medley24 n MDLQ ... ... ... 25.66 24.51 5 25.10 -.4tMedleyMgt MDLY .80 14.7 17 7.15 5.45 104 5.45 -16.2Mednax MD ... ... 12 63.04 40.56 1366 45.91 -14.1Medtrnic MDT 1.84 2.2 34 89.72 76.41 4885 84.06 +4.1Merck MRK 1.92 3.3 22 66.41 52.83 8286 57.95 +3.0MercGn MCY 2.50 5.5 41 61.51 41.41 163 45.50 -14.9Meredith MDP 2.18f 4.3 12 72.25 50.05 596 51.25 -22.4Meritage MTH ... ... 12 55.50 38.80 350 44.45 -13.2Meritor MTOR ... ... 7 29.54 14.97 818 20.96 -10.7MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 47 25.70 -1.5 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.7 ... 26.88 11.66 3 16.50 +12.2MLRRD29 PYS 1.58 8.2 ... 24.85 17.20 6 19.36 -4.4MLGS t PYT .76 3.4 ... 22.60 20.40 22.13 +5.6MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 27.43 -1.0MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 4 15.33 -16.9Mesab MSB 1.49e ... ... 30.92 12.90 39 23.50 -6.6Methode MEI .44 1.1 36 48.44 36.05 159 41.45 +3.4MetLife MET 1.68f 3.6 10 55.91 43.01 5775 46.59 -7.9MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 26 25.19 +1.4MetroBkH n MCB ... ... ... 51.30 36.35 60 48.73 +15.7tMettlerT MTD ... ... 38 697.26 545.13 152 549.66 -11.3MexcoEn MXC ... ... ...dd 7.18 3.00 71 5.71 +45.3MexEqt MXE 1.62e .1 ...q 12.22 9.91 5 10.15 -1.1MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.9 ...q 18.24 15.10 25 15.22 -3.4MKors KORS ... ... 19 70.00 32.38 1832 62.38 -.9MicrFoc n MFGP ... ... ... 36.21 12.67 2042 17.26 -48.6MicrSol n MICR ... ... ... 4.29 3.19 1 3.76 +7.4MidAApt MAA 3.48 3.8 17 110.95 85.16 377 92.50 -8.0MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.09 -3.3MidsthBcp MSL .28m 1.9 ...cc 15.40 11.05 20 14.55 +9.8MidstPet MPO ... ... ... 19.04 10.87 68 14.22 -14.2Milacron n MCRN ... ... ... 22.62 15.09 247 19.61 +2.5tMilestnSci MLSS ... ... ... 1.80 .70 146 .65 -45.0MHowHiInc HIE 1.39 11.6 ...q 14.17 10.93 67 11.99 -3.8MillerInds MLR .72 2.7 16 29.00 23.65 24 26.50 +2.7MinTech MTX .20 .3 17 77.15 62.55 97 70.60 +2.5MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.07 -2.3Mistras MG ... ... 36 23.83 17.00 50 19.55 -16.7MitsuUFJ MUFG ... ... ... 8.11 5.95 409 6.56 -9.8MiX Tele MIXT .22e ... ... 17.40 5.59 202 17.28 +35.4MizuhoFn MFG ... ... ... 4.00 3.37 114 3.63 -.3MobileTele MBT .53e 5.2 ... 12.80 7.77 1361 10.25 +.6sModel N MODN ... ... ...dd 18.90 11.95 532 18.10 +14.9Modine MOD ... ... 13 25.75 12.30 320 17.10 -15.3Moelis&Co MC 1.88f 3.3 46 57.30 34.60 553 56.40 +16.3Mohawk MHK ... ... 16 286.85 207.79 1095 210.38 -23.7MolinaHlth MOH ... ... ...dd 93.98 56.68 1276 81.96 +6.9MolsCoor A TAP/A 1.64 2.6 6 94.94 58.93 1 63.00 -25.0MolsCoorB TAP 1.64 2.7 10 97.50 58.75 1661 61.07 -25.6MonRE MNR .68 4.3 25 18.45 13.87 273 15.91 -10.6MonRE pfB MNRpB 1.97 7.9 ... 25.15 25.01 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 6 23.85 -4.7Monsanto MON 2.16 1.7 21 126.80 114.19 3304 124.69 +6.8Moodys MCO 1.76 1.0 37 171.68 112.55 585 170.55 +15.5Moog A MOG/A .25p ... 22 93.93 65.41 71 85.16 -1.9Moog B MOG/B .25p ... 21 91.71 67.54 83.00 -6.5MorgStan MS 1.00 1.8 14 59.38 40.43 7114 54.14 +3.2MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 83 28.39 -2.0MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 14 27.70 -2.6MorgSt pfI MSpI 1.59 6.0 ... 29.01 26.51 66 26.72 -4.1MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 29 26.01 -2.6MorgSt pfK MSpK ... ... ... 27.72 25.55 28 25.75 -5.0MS Asia APF .14e .8 ...q 19.99 15.92 10 17.83 -3.1MS China CAF 13.33e ... ...q 27.79 19.96 62 25.49 +9.0MS CushHi MLPY 1.28e 19.7 ...q 8.00 6.09 1 6.49 -8.1tMS EMD MSD .57e 6.3 ...q 10.27 9.01 63 9.01 -9.7tMSEMDDbt EDD .80m 11.0 ...q 8.37 7.26 298 7.26 -5.7MSEmMkt MSF .05e .3 ...q 19.86 15.62 6 17.29 -3.4MS icb ICB .54a 2.9 ...q 19.79 17.93 10 18.55 +1.1MS India IIF .04e ... ...q 35.14 28.02 13 30.54 -7.9MSJCP97 HJV 1.75 14.6 ... 16.72 10.00 10 12.03 -2.5MkVRMB CNY ... ... ...q 49.12 38.95 0 46.30 +7.6MkVRupee INR .20p .5 ...q 45.42 39.60 4 40.87 -6.4MSDLEur URR ... ... ...q 21.49 16.61 18.78 +3.6MSDSEur DRR ... ... ...q 58.85 44.20 1 50.94 +5.2MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 43 22.68 +.2MosaicAc n MOSC ... ... ... 9.90 9.49 57 9.66 -.4Mosaic MOS .10m .4 35 29.20 19.23 6327 25.80 +.5MotrlaSolu MSI 2.08 2.0 20 111.91 79.63 1867 105.78 +17.1Movado MOV .80f 2.0 ...cc 42.25 20.50 103 39.45 +22.5Mueller MLI .40 1.4 21 37.57 25.26 288 29.22 -17.5MuellerWat MWA .20 1.7 26 12.99 9.59 1684 11.60 -7.4MurphO MUR 1.00 3.3 ...dd 35.16 22.21 2116 30.29 -2.4MurphUSA MUSA ... ... 13 89.69 61.05 510 66.37 -17.4MyersInd MYE .54 2.4 45 24.60 15.40 101 22.25 +14.1Myomo n MYO ... ... ... 23.20 2.07 572 3.57 -4.8Myovant n MYOV ... ... ...dd 24.14 9.92 53 20.76 +64.2N -NCI BldSy NCS ... ... 22 21.20 13.05 229 18.50 -4.1NCR Corp NCR ... ... 26 43.24 26.00 1322 29.89 -12.1NGL EnPt NGL 1.56 13.6 ...dd 17.65 8.58 396 11.50 -18.1NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 11 23.75 -2.7NL Inds NL ... ... 5 16.05 6.00 73 7.30 -48.8LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 55 34.38 14.70 6262 34.23 +20.2NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 120 17.28 -8.3NRG Yld C NYLD 1.24f 7.1 33 20.15 15.55 777 17.50 -7.4NTN Buzz rs NTN ... ... ...dd 8.40 3.01 15 4.78 +13.5NVR NVR ... ... 21 3700.00 2205.00 36 3022.99 -13.8nVent El n NVT ... ... ... 26.34 21.00 3007 24.48 +7.7Nabors NBR .24 3.0 ...dd 10.75 5.32 8837 8.03 +17.6NACCO NC 1.09f 3.1 4 92.60 23.80 11 35.05 -6.9NamTai NTP .28 2.3 45 13.90 7.70 30 12.20 -2.8tNanoViric NNVC ... ... ...dd 1.64 .65 135 .66 -25.0Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.5 31 37.08 30.10 202 36.86 +13.7NatFuGas NFG 1.66 3.3 15 59.92 48.31 526 50.41 -8.2NatGrid NGG 2.89e 5.0 ... 70.76 51.44 402 57.47 -2.3NtHlthInv NHI 4.00 5.6 16 81.60 62.71 190 70.80 -6.1NHltcre NHC 1.92f 3.0 24 74.80 57.00 34 64.28 +5.5NOilVarco NOV .20 .5 ...dd 41.38 29.90 3165 40.37 +12.1NatPresto NPK 1.00a 1.0 13 121.40 88.80 22 97.25 -2.2NatRetPrp NNN 1.90 4.7 18 43.90 36.25 908 40.11 -7.0NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.65 61 24.09 -5.8NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 43 23.19 -7.6NatlStor n NSA 1.12 4.1 95 28.55 21.17 216 27.46 +.7NtStorAf pfA NSApA ... ... ... 26.30 23.57 6 23.65 -9.2NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 182 18.04 -2.5NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.33 +1.7NatGsSvcs NGS ... ... 74 29.55 22.40 17 25.05 -4.4NatrlGroc NGVC ... ... 37 10.59 4.79 249 9.90 +10.9NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 57 31.70 +21.9Natuzzi NTZ ... ... ... 3.10 1.41 41 1.60 Nautilus NLS ... ... 19 19.25 11.30 340 16.50 +23.6tNavideaBio NAVB ... ... ...dd .68 .25 585 .25 -30.4sNavigCons NCI ... ... 21 22.60 14.62 128 22.58 +16.3NavigatrH NVGS ... ... ... 13.25 7.00 141 11.35 +15.2NaviosAcq NNA .08 10.8 ...dd 1.69 .67 394 .74 -33.3Navios pfG NMpG 2.19 19.2 ... 19.99 10.18 12 11.42 -29.5Navios NM ... ... ...dd 1.90 .68 496 .80 -33.3NavMH pfH NMpH 2.16 19.6 ... 18.89 10.36 10 11.00 -32.5NavMMid NAP 2.00f 51.5 ... 11.17 3.26 330 3.88 -59.2NaviosMar NMM 1.69f 88.9 7 2.62 1.45 411 1.90 -19.5Navistar NAV ... ... ...cc 47.73 24.75 645 37.12 -13.4Navistr pfD NAVpD ... ... ... 23.12 9.33 23.04 +34.7NeenahP NP 1.64 2.1 17 95.40 74.35 63 79.50 -12.3Nelnet NNI .64 1.1 13 59.68 38.72 141 58.91 +7.5NeoPhoton NPTN ... ... ...dd 9.78 4.56 1221 5.75 -12.6Netshoes n NETS ... ... ... 26.96 4.50 28 4.59 -41.9Netw1Tch NTIP .10 3.8 88 4.85 2.25 97 2.65 +10.4NBCAInt NBW .74 5.9 ...q 14.61 12.57 19 12.64 -7.1NeuB HYld NHS .96 8.7 ...q 12.35 10.84 33 11.05 -6.0NBIntMu NBH .90 6.6 ...q 16.00 13.42 29 13.67 -7.6NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.46 2 11.60 -4.6NBRESec NRO .36 7.3 ...q 5.70 4.29 143 4.90 -11.4NevGCas UWN ... ... 27 2.86 1.87 5 2.41 -9.7NevroCorp NVRO ... ... ...dd 94.34 65.00 1395 75.63 +9.5Nevsun g NSU .04 1.1 ...dd 3.65 1.96 1751 3.59 +47.1NewAmHi HYB .78a 8.9 ...q 10.20 8.48 23 8.78 -6.6NewConcEn GBR ... ... 28 2.45 1.16 114 1.38 -11.5NE Realty NEN 1.00 1.5 2 75.25 66.81 0 68.23 -7.0NwGold g NGD ... ... ...dd 4.25 2.22 4725 2.46 -25.2tNewHome NWHM ... ... 9 13.55 9.75 115 9.72 -22.4NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 13 12.03 -4.0NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 401 42.90 +6.7NewMedia NEWM 1.48 8.8 25 17.95 11.87 343 16.91 +.8NwMtnFin NMFC 1.36 10.0 9q 14.85 12.05 312 13.65 +.7NewOriEd EDU .40e ... 44 108.40 66.26 713 91.99 -2.1sNewRelic NEWR ... ... ...dd 79.08 39.11 1861 87.98 +52.3NewResid NRZ 2.00 11.2 6 18.43 15.04 1638 17.85 -.2NewSenInv SNR 1.04 12.0 16 10.57 6.77 516 8.67 +14.7NY&Co NWY ... ... ...dd 4.31 1.28 103 3.95 +38.1NY CmtyB NYCB .68 5.8 14 14.53 11.48 3863 11.69 -10.2NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 145 26.95 -5.8NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 1 48.81 -3.8NY REIT NYRT/O 2.00c ... ... 2.52 1.91 2.22 +11.1NY REIT rs NYRT 4.85c ... ... 25.15 19.09 193 22.85 NY Times NYT .16 .7 ...cc 25.70 16.68 1358 22.90 +23.8NewellRub NWL .92f 3.4 6 55.08 23.85 4652 26.96 -12.8NewdExp NFX ... ... 14 35.99 22.72 4761 28.19 -10.6NewMarket NEU 7.00 1.9 19 478.84 359.18 54 368.13 -7.4NewmtM NEM .56 1.4 30 42.04 31.42 3086 39.96 +6.5sNewpkRes NR ... ... ...dd 10.75 6.58 766 10.65 +23.8NexGen g NXE ... ... ... 2.85 1.65 213 1.96 -23.4NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.2 ...q 25.64 21.30 121 23.52 -7.0NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 54 28.47 +1.9NxtEraLP NEP 1.57f 3.6 31 45.38 33.35 460 43.53 +1.0NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 15 24.68 -1.2NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 20 24.03 -3.7NextEra76 NEEpK ... ... ... 25.99 23.62 45 24.77 -3.1NxtEra pfQ NEEpQ 3.19 4.5 ... 73.50 62.44 289 70.69 +1.6NextEraEn NEE 4.44f 2.8 12 165.15 135.05 2208 158.29 +1.3NxtEra pfR NEEpR ... ... ... 58.46 52.43 1247 56.60 +.7NiSource s NI .78 3.2 31 27.76 22.44 3009 24.65 -4.0NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 95.22 -.9NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 99.00 -.1Nielsen plc NLSN 1.40f 4.6 17 43.61 29.65 8397 30.21 -17.0NikeB s NKE .80 1.2 64 70.25 50.35 7947 67.95 +8.6sNoahHldgs NOAH ... ... 33 58.75 25.82 498 58.67 +26.8NobilisH n HLTH ... ... ... 2.10 1.25 610 1.35 NobleCorp NE .08 1.5 ...dd 5.80 3.14 8154 5.19 +14.8sNobleEngy NBL .44 1.3 35 34.53 22.99 7724 34.90 +19.8NobleMid n NBLX 1.91e ... 11 57.98 41.90 92 45.89 -8.2NokiaCp NOK .19e 3.0 ... 6.65 4.51 12255 6.35 +36.3NomadF n NOMD ... ... ... 17.32 12.45 1096 16.67 -1.4Nomura NMR ... ... ... 6.83 5.28 277 5.52 -5.2Norbord n OSB 1.29 3.2 ... 42.97 28.16 148 40.60 +20.1NordicAOff NAO .18 15.8 ... 1.60 1.02 122 1.14 -4.9NordicAm NAT .41e 19.6 ...dd 7.44 1.82 1108 2.09 -15.0Nordstrm JWN 1.48a 3.0 20 54.00 37.79 1877 49.27 +4.0NorkSo NSC 2.88 1.9 23 157.15 111.21 2194 150.93 +4.2NortelInv NTL .64e 1.3 ... 51.97 28.59 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .66e 7.3 10 9.34 5.94 33 9.00 +29.2NoWestCp NWE 2.20 4.1 16 64.47 50.01 321 53.22 -10.9NDynMn g NAK ... ... ... 2.34 .81 862 .85 -52.2NthnO&G NOG ... ... 27 2.97 .63 5919 2.19 +6.8NorthropG NOC 4.40f 1.3 35 360.88 243.39 1169 327.59 +6.7sNStREur n NRE .60 4.1 ... 14.70 10.08 1172 14.54 +8.3NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 202 60.45 +1.3NorwCruis NCLH ... ... 16 61.48 49.52 1807 51.16 -3.9NovaBay rs NBY ... ... ...dd 5.00 2.25 4 2.93 -24.0NovaGld g NG ... ... ...dd 5.05 3.35 1903 4.80 +22.1Novartis NVS 2.75e 3.6 15 94.19 75.73 1138 77.09 -8.2NovoNord NVO .96e 2.0 ... 58.37 39.95 965 48.04 -10.5 NOW Inc DNOW ... ... ...dd 18.37 9.12 1262 14.37 +30.3NuSkin NUS 1.47 1.9 36 76.95 53.50 491 76.45 +12.0Nucor NUE 1.52f 2.4 15 70.48 51.67 1372 62.71 -1.4tNush EnhYl NUAG ... ... ... 24.87 23.49 17 23.48 -3.8Nush 1-5yr NUSA ... ... ... 25.18 24.29 1 24.33 -1.8NushLCGr NULG ... ... ... 34.04 27.74 3 33.56 +7.6NushLCVal NULV ... ... ... 30.70 25.49 6 28.33 -.9NushMCGr NUMG ... ... ... 31.52 26.19 3 30.42 +3.6NushMCVal NUMV ... ... ... 29.85 24.80 2 27.78 -1.5NushSmCap NUSC ... ... ... 29.93 25.08 16 29.51 +3.7NushShTrm NURE ... ... ... 27.05 23.57 26.10 -.9NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 78 24.16 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 11.1 21 47.99 19.22 394 21.68 -27.6NustEn pfA NSpA 2.13 9.3 ... 27.09 21.53 15 22.99 -7.5Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 9 21.78 -3.8Nustar pfC NSpC ... ... ... 26.43 22.31 27 23.91 -7.9NustarGP NSH 1.32m 10.7 ... 26.90 10.40 101 12.35 -21.3Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 31 25.20 +.8Nutrien n NTR .40p ... ... 54.35 40.41 2468 48.69 -6.2NuvNYVl2 n NYV ... ... ... 15.50 13.27 15 13.32 -7.1NuvCr22 n JCO ... ... ... 10.10 9.26 65 9.56 +.7Nuv Mun21 NHA ... ... ... 10.96 9.29 16 9.57 +1.4NuvHiInO n NMZ ... ... ... 13.91 12.28 224 12.46 -8.4Nuv Pf22 n JPT ... ... ... 27.14 23.35 8 24.12 -4.0Nuv 11-21 n JHB ... ... ... 10.15 9.48 76 9.58 -3.8NuvCA V2 n NCB ... ... ... 18.40 15.30 2 15.37 -9.6NvHiInDc19 JHD ... ... ... 10.36 9.72 34 9.84 -1.8Nuv RE In JRS ... ... ... 11.90 9.39 38 9.85 -12.5NuvMO Pr NOM ... ... ... 17.58 12.87 6 13.50 -3.2NuvAllCEn JMLP 1.37 17.8 ...q 10.22 6.79 19 7.71 -9.9NuvAZ NAZ .80 6.2 ...q 15.43 12.76 20 12.79 -9.5NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 35 20.45 -7.0NBldAmOp NBD 1.30 5.9 ...q 23.08 21.50 7 21.96 -4.7NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 181 13.52 -12.0NCADvA NAC .91 6.8 ...q 15.58 13.18 200 13.36 -6.6NCalMunV NCA .47 5.0 ...q 10.70 9.16 32 9.43 -7.5NuvCASel NXC .63a 4.5 ...q 17.17 13.51 15 13.86 -7.0NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 20 11.77 -1.3NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 40 14.93 +2.3NvCredStr JQC .62 7.6 ...q 8.84 7.90 448 8.10 -1.5NvDvrsDiv JDD 1.04 8.4 ...q 13.25 11.50 37 12.33 +.3NuvDivA NAD .85a 6.4 ...q 14.46 12.92 231 13.21 -6.0NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1NvDow30DO DIAX 1.06 5.5 ...q 19.49 15.43 84 19.14 +1.6NuEnMLP JMF 1.35 12.6 ...p 13.80 9.65 184 10.67 -6.3NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 186 13.40 -5.6NuvFloat JFR .72 6.6 ...q 12.04 10.66 107 10.87 -3.0NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 73 10.77 -5.5NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 7 11.45 -8.9NuvGblHIn JGH 1.58 9.9 ... 17.45 15.95 49 15.98 -5.5NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 102 9.82 -.9NuvHIDec18 JHA ... ... ...q 10.21 9.67 22 9.83 -.8NuvEnhMu NVG ... ... ... 15.83 14.06 579 14.96 -3.1NNYAmtF NRK .70 5.8 ...q 13.44 11.88 140 12.03 -7.2NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 265 12.92 -6.0NuvIntMu NID .68 5.5 ...q 13.77 12.10 65 12.52 -3.6NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 25 12.43 -3.4NMDPI NMY .67a 5.5 ...q 13.27 11.88 21 12.10 -3.8NvMAP NMT .71a 5.6 ...q 15.00 12.64 5 12.75 -10.7NMIQI NUM .74 5.9 ...q 14.05 12.41 7 12.62 -4.8NuvMNMu NMS .80 5.9 ...q 17.00 13.49 25 13.65 -7.2NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 9 23.37 -5.3NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 8 22.48 -5.3NuvMultM JMM .48 6.7 ...q 7.77 6.60 14 7.20 -5.5NvMuI NMI .50a 4.5 ...q 12.87 10.77 9 11.18 -3.3NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 218 9.50 -6.2Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.63 17 15.74 -8.8NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 136 13.03 -4.9NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 59 12.53 -9.4NNYMV NNY .39a 4.3 ...q 10.65 9.03 32 9.15 -3.7NuvNYSel NXN .55 4.3 ...q 14.37 12.58 6 12.74 -6.5NNCPI NNC .59a 4.8 ...q 13.67 12.08 28 12.19 -5.5NOHQI NUO .80 5.9 ...q 15.46 13.48 35 13.67 -6.6NvPA NQP .81a 6.5 ...q 13.78 12.34 49 12.50 -4.9NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 72 23.97 -3.2NvPfdInco JPC .80 8.2 ...q 10.75 9.60 180 9.85 -4.7NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 436 9.41 -7.7NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 68 16.53 -7.1NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 180 14.09 -1.1NEqPrmG SPXX 1.04 5.6 ...q 18.85 14.92 64 18.64 +7.7NvSMM NIM .31a 3.2 ...q 10.55 9.49 11 9.66 -3.0NSTFI NXP .55a 3.9 ...q 15.16 13.85 216 14.21 -2.8NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 30 13.47 -3.4NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 30 14.45 -4.9NuvSnIn NSL .42 6.4 ...q 6.98 6.28 96 6.52 +.2NuShDCrd JSD 1.16a 6.9 ...q 18.17 16.45 24 16.88 +1.5Nv TA Div JTD 1.23 7.4 ...q 18.44 15.48 21 16.73 -4.8NvTxATR JTA 1.04 7.7 ...q 14.69 12.47 60 13.50 -3.2NTXQI NTX .65 5.0 ...q 14.94 12.42 4 13.01 -9.3NVAPI NPV .65a 5.3 ...q 13.46 12.08 12 12.23 -4.6NuverEnv n NES ... ... ... 26.50 9.25 4 16.56 -8.9O -sOCI Ptrs OCIP .70e 7.1 62 9.90 6.76 10 9.85 +22.4OFG Bncp OFG .24 1.7 11 14.35 7.80 178 13.95 +48.4OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 1 23.89 -1.0OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 9 23.25 +5.4OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 5 23.70 +5.6OGE Engy OGE 1.33 4.0 18 37.32 29.59 1374 33.60 +2.1OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.6 21 79.51 62.20 165 71.98 -1.7OaktreeC OAK 3.59e 9.0 12 48.50 38.80 418 40.10 -4.8OasisMid n OMP 1.57 8.8 ... 19.65 15.57 116 17.93 +2.8OasisPet OAS ... ... ...dd 12.51 6.69 13776 11.47 +36.4Obsidian g OBE ... ... ... 1.64 .82 1484 1.15 -7.3sOcciPet OXY 3.08 3.7 ...cc 79.31 57.84 11029 82.40 +11.9Oceaneerg OII .60 2.6 ...cc 27.55 17.11 1562 23.40 +10.7Och-Ziff OZM .87e 43.7 22 3.95 1.91 490 1.99 -20.4OcwenFn OCN ... ... ...dd 4.84 2.46 464 4.68 +49.5Oi SA C OIBR/C ... ... ... 9.71 4.76 14 5.25 -6.7OilStates OIS ... ... ...dd 38.95 20.23 876 36.70 +29.7Oil-Dri ODC .92f 2.4 19 50.82 33.61 5 38.05 -8.3OldRepub ORI .78f 3.8 18 22.34 17.92 1067 20.55 -3.9Olin OLN .80 2.4 10 38.84 27.79 2954 33.34 -6.3Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 9.3 10 34.84 24.90 3217 28.36 +3.0Omnicom OMC 2.40 3.2 16 85.44 65.32 1097 74.29 +2.0Omnova OMN ... ... ...dd 11.90 8.10 82 11.15 +11.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 684 5.91 +3.0OncoCyte n OCX ... ... ... 7.85 1.10 14 2.15 -53.8OneLibrty OLP 1.80 7.3 13 27.70 21.02 40 24.50 -5.5OneSmart n ONE ... ... ... 11.86 8.56 115 10.95 +.4OneMain OMF ... ... 16 36.32 22.10 560 33.60 +29.3sONEOK OKE 3.18f 4.9 47 64.76 47.14 2188 64.71 +21.1Ooma n OOMA ... ... ...dd 12.75 7.30 22 11.30 -5.4OppLgCap RWL .72e 1.4 ...q 55.31 44.89 58 50.33 -2.1Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 10 59.75 -1.6OppSmCap RWJ .59e .8 ...q 73.30 60.34 17 70.25 +.5OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 85 36.04 -1.5OpR1000V 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 20 25.98 -.5OpIntRev n REFA ... ... ... 30.89 25.65 1 28.29 +1.6OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.80 -.3Opp Rev n ESGL ... ... ... 33.09 27.62 1 30.26 -2.6OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.25 -.4OppenFin RWW .58e .9 ...q 74.63 57.28 1 67.68 -1.9OpEMRev n REEM ... ... ... 30.65 25.82 1 27.59 -.8OppenHldg OPY .44 1.5 ...dd 29.10 15.10 68 28.90 +7.8Oracle ORCL .76 1.6 57 53.48 43.60 11808 46.58 -1.5Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 208 18.07 +3.9OrbitATK OA 1.28 1.0 23 134.59 95.55 579 133.47 +1.5OrchidIsl ORC 1.08e 15.2 37 10.52 6.77 544 7.11 -23.4OrchidsPP TIS 1.40 27.2 8 16.62 5.05 119 5.15 -59.8OrientPap ONP ... ... 3 2.45 .75 40 1.13 -12.4OrionECarb OEC .72 ... ... 30.25 17.15 411 27.40 +7.0OrionGpHl ORN ... ... ...dd 8.38 5.17 151 7.38 -5.7Orix IX ... ... ... 100.03 75.78 48 90.15 +6.3OrmatTc ORA .49 .9 33 70.68 53.45 340 55.33 -13.5OshRusS n OUSM ... ... ... 27.78 24.76 35 26.60 -1.6OshIntQ n ONTL ... ... ... 29.06 25.73 2 27.16 -1.7OshkoshCp OSK .96 1.3 17 100.26 61.74 485 73.30 -19.4OsiskoGl n OR .20 ... ... 14.39 9.31 484 10.52 -9.0OutfrontM OUT 1.44 7.3 11 25.30 17.75 1283 19.74 -14.9OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 735 3.56 +29.9OwensMin OMI 1.04f 6.9 9 32.76 14.26 970 15.08 -20.1OwensCorn OC .84 1.3 20 96.52 59.96 1822 66.37 -27.8OwensIll OI ... ... 15 25.90 18.70 1064 19.20 -13.4OwensRM ORM .80f 5.0 11 18.72 13.71 29 15.98 -.2OxfordInds OXM 1.36f 1.7 20 84.32 52.62 172 79.42 +5.6P-QsPBF Engy PBF 1.20 2.9 12 39.89 18.48 2647 41.26 +16.4PBF Logist PBFX 1.96f 9.6 10 22.30 17.75 87 20.40 -2.6PCM Fund PCM .96 8.2 ...q 12.13 10.15 19 11.72 +1.3PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 3417 42.59 -5.0PGT Inc PGTI ... ... 24 19.60 11.15 485 18.60 +10.4PHH Corp PHH ... ... ...dd 15.00 8.01 122 10.57 +2.6PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.85 6 49.89 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 46 51.59 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 38 65.96 -4.7PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 5 57.15 -1.9PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 6 99.50 -.8tPimcoTR BOND 6.13e 6.0 ...q 107.65 102.51 96 102.44 -3.4Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 783 99.96 -.5tPimIGBd CORP 3.12a 3.1 ...q 106.25 100.04 26 100.13 -5.2PimShMat MINT .82e .8 ...q 101.87 101.39 512 101.46 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 18 52.49 -2.2PimSTMun SMMU .47e .9 ...q 50.80 49.50 5 49.75 -.2Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 5 109.86 -9.5PJT Part n PJT .20 .4 ...dd 55.99 35.47 184 53.44 +17.2PLDT Inc PHI 1.60e 6.1 ... 38.54 25.86 69 26.19 -12.9PNC pfP PNCpP 1.65 6.1 ... 30.06 26.97 67 27.05 -4.4PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 10 25.18 -.7PNC PNC 3.00 2.0 14 163.59 115.66 1647 150.29 +4.2PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 240 38.20 -5.6POSCO PKX ... ... ... 93.12 58.50 221 82.65 +5.8PPDAI n PPDF ... ... ...dd 13.68 6.39 180 6.69 -5.9PPG s PPG 1.80 1.7 18 122.07 100.45 1153 107.05 -8.4PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 22 25.08 -2.0PPL Corp PPL 1.64f 5.9 12 40.20 27.08 24093 27.89 -9.9PQ GrpH n PQG ... ... 29 17.65 12.88 200 14.22 -13.6PS BusPk PSB 3.40 2.9 30 137.60 107.91 62 118.56 -5.2PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 32 24.77 -1.9PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 5 24.44 -3.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 33

PS BusP pfY PSBpY ... ... ... 24.78 22.16 19 22.50 -8.5PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 22 22.86 -9.5PS BsPk pfW PSBpW ... ... ... 25.77 22.23 41 22.68 -10.2PVH Corp PVH .15 .1 20 163.78 96.85 750 153.06 +11.6PcrTrnd750 PTLC ... ... ...q 30.73 25.06 368 28.98 +1.2PcrTrnd450 PTMC ... ... ...q 32.86 27.37 52 31.59 +1.5PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 41 32.56 +7.6PacrCash n GCOW ... ... ... 34.59 29.33 19 30.99 -1.6PacrTrendp PTEU ... ... ... 33.39 28.06 38 29.67 -3.4Pacr Wlth n PWS ... ... ... 27.67 23.99 10 25.96 +2.9Pac Cash n CALF ... ... ... 27.62 22.60 2 27.05 +3.6PacDvCsh n ICOW ... ... ... 31.03 25.13 35 29.21 -.4PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 227 2.19 +12.9PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.49 21.19 3 24.70 -12.4PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 9 22.75 -12.0tPacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 3 21.43 -12.8tPacGE pfD PCGpD 1.25 6.2 ... 26.95 20.64 15 20.14 -16.6PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.75 1 21.00 -14.8PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 4 19.57 -20.4PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 4 19.29 -16.4tPacGE pfI PCGpI 1.09 5.7 ... 26.84 19.07 1 19.06 -15.5Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 18 131.13 98.10 615 115.45 -4.2Pagsegur n PAGS ... ... ... 39.97 30.32 931 32.02 +1.0PalatinTch PTN ... ... ...dd 1.59 .34 1671 1.20 +39.7sPaloAltNet PANW ... ... ...dd 202.48 112.30 1799 206.61 +42.5PampaEng PAM ... ... ... 72.98 46.25 1005 50.48 -25.0Pandora P ... ... ...dd 10.00 4.09 12953 7.50 +55.6PanhO&G PHX .16 .8 ...cc 25.30 17.65 19 21.30 +3.6ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 35 16.45 7.31 57 14.44 +54.4ParaGold n PZG ... ... 4 1.80 1.16 19 1.47 +13.1ParamtGp PGRE .40f 2.6 ... 16.79 13.70 1446 15.13 -4.5Paretem rs TEUM ... ... ...dd 3.59 .50 6149 2.49 +20.3ParkEl PKE .40 2.0 47 20.46 13.88 148 20.34 +19.3sParkHot n PK 2.20f 7.3 ... 29.96 23.91 1739 30.25 +5.2ParkNatl PRK 3.84f 3.3 19 116.75 92.42 23 114.66 +10.3ParkDrl PKD ... ... ...dd 1.65 .49 1879 .62 -38.1ParkerHan PH 3.04f 1.7 22 212.80 151.17 1150 174.54 -12.5sParsleyEn PE ... ... 54 33.06 21.12 7259 32.49 +10.4PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 25.28 -1.2PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 5 26.30 -2.0PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 57 27.61 -3.7PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 7 25.33 -3.6PartyCity n PRTY ... ... 14 17.00 9.50 1200 14.90 +6.8PaycomSft PAYC ... ... ...cc 118.45 62.17 494 109.00 +35.7PeabodyE n BTU .12p ... ... 41.98 22.58 887 37.62 -4.4PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 6.5 ... 12.37 7.62 467 12.40 +26.3Pebblebrk PEB 1.52 4.1 21 39.74 29.53 480 37.39 +.6Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 28 24.55 -2.8Pebbleb pfD PEBpD 2.09 8.5 ... 26.43 24.11 2 24.55 -4.7Pedevco rs PED ... ... ... 1.15 .26 25 .34 +6.3Pembina g PBA 1.50 ... 26 36.99 29.28 562 34.24 -5.4PengthE g PGH .04 ... ...dd 1.23 .54 837 .83 +4.4Penney JCP ... ... 8 5.63 2.35 26048 2.88 -8.9PennaRE PEI .84 8.3 14 13.02 8.86 1191 10.10 -15.1PenRE pfB PEIpB 1.84 8.3 ... 25.77 20.21 0 22.29 -11.5PenRE pfC PEIpC 1.80 8.4 ... 26.98 19.44 6 21.53 -16.9PenRE pfD PEIpD 1.72 8.3 ... 25.83 19.01 17 20.70 -17.6PennyMFn PFSI ... ... 7 25.20 16.00 201 20.55 -8.1PennyMac PMT 1.88 10.4 19 18.46 14.87 471 18.03 +12.2Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 12 25.75 +2.1PennyM pfB PMTpB ... ... ... 25.45 23.68 15 25.15 -.1Penske PAG 1.36f 2.9 11 54.83 38.33 311 46.45 -2.9Pentair PNR .70 1.6 14 74.84 43.51 1737 44.55 -36.9sPenumbra n PEN ... ... ...dd 140.55 77.75 1152 152.25 +61.8sPerfFood n PFGC ... ... 24 35.25 25.40 1541 35.70 +7.9PerkElm PKI .28 .4 28 84.49 61.38 405 73.93 +1.1PermRck n PRT ... ... ... 16.69 15.00 162 15.57 +.5Prmian PBT .56e 5.8 27 10.30 7.80 119 9.72 +9.6Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1609 73.45 -15.7PetChina PTR .70e .9 ... 82.33 60.69 271 75.97 +8.6PetroArg PZE .07e ... ... 14.80 9.34 46 10.16 -25.2PetrbrsA PBR/A ... ... ... 13.92 6.96 9835 13.81 +40.5sPetrobras PBR ... ... ... 14.93 7.61 38328 15.13 +47.0Pfenex PFNX ... ... ...dd 6.77 2.07 96 6.33 +138.0Pzer PFE 1.36 3.9 14 39.43 31.67 19349 35.17 -2.9Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.5 ... 7.74 4.89 103 5.85 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.2 21 123.55 79.71 5022 81.99 -22.4PhilipsNV PHG .88e 2.1 ... 43.24 34.99 1728 41.88 +10.8sPhillips66 PSX 3.20f 2.7 27 117.99 75.85 3123 117.50 +16.2Phill66LP PSXP 2.71f 5.5 18 56.48 44.40 168 49.53 -5.4PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 66 8.14 2.43 93 3.94 -39.3PhysRltTr DOC .92f 6.0 40 21.85 14.13 888 15.26 -14.1PiedmOfc PDM .84 4.5 9 21.80 16.69 700 18.75 -4.4Pier 1 PIR .28 12.7 12 6.21 2.15 796 2.21 -46.6PimUS Eq n MFUS ... ... ... 29.49 25.01 2 27.78 +.6Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.92 +.7PimEmMkt MFEM ... ... ... 28.32 24.30 4 25.59 -2.2PimcoCA PCQ .92 5.7 ...q 17.89 14.43 59 16.15 -6.5PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 51 8.21 -19.2PimcCA3 PZC .72 7.1 ...q 12.97 9.55 52 10.13 -3.0PimcoCp&I PCN 1.35 7.8 ...q 17.95 15.84 84 17.25 +.3sPimCpOp PTY 1.56a 8.6 ...q 18.28 15.85 442 18.06 +9.7PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 524 22.93 +2.2PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 272 30.79 +2.5PimcIncStr PFL 1.08 8.9 ...q 12.44 11.15 97 12.10 +3.6PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 204 10.67 +2.3PimStPls PGP 2.20 15.8 ...q 19.85 12.37 38 13.96 -9.2PimcoHiI PHK 1.24 15.2 ...q 8.96 7.19 763 8.16 +9.4PimIncOpp PKO 2.28a 8.3 ...q 27.85 24.50 61 27.35 +5.6PimcoMuni PMF .98 7.4 ...q 14.23 12.29 49 13.09 +.7PimcoMu2 PML .78 6.0 ...q 13.56 11.80 109 12.90 -2.1PimcMu3 PMX .75 6.6 ...q 12.28 10.76 70 11.39 -1.6PimcoNY PNF .68 5.9 ...q 13.63 11.26 25 11.60 -9.2PimcoNY2 PNI .80 7.6 ...q 12.51 10.42 41 10.53 -12.3PimcNY3 PYN .63 7.2 ...q 10.27 8.55 29 8.70 -12.3PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 146 9.57 +4.2PinnaclFds PF 1.30 2.1 13 66.67 52.25 687 63.00 +5.9PinWst PNW 2.78 3.6 18 92.42 73.81 655 77.41 -9.1PionDvrsHi HNW 1.38 9.2 ...q 16.86 14.76 13 14.96 -5.0sPionEnSvc PES ... ... ...dd 4.85 1.60 991 4.90 +60.7PionFltRt PHD .72 6.3 ...q 12.30 11.27 130 11.52 +.4PionHiIn PHT 1.14 11.9 ...q 10.12 9.29 114 9.56 -1.5PioMuAdv MAV .84 7.7 ...q 11.88 10.50 69 10.93 -3.9PioMunHi MHI .84 7.4 ...q 12.35 11.10 59 11.29 -4.7sPioNtrl PXD .32f .2 ...cc 204.55 125.46 1924 201.52 +16.6PiperJaf PJC 1.50f 2.0 12 99.80 52.75 195 74.40 -13.7PitnyBw PBI .75 8.4 6 16.13 8.30 5864 8.88 -20.6PitnyBw 43 PBIpB 1.67 7.0 ... 26.96 21.46 43 24.09 -1.2sPivotSft n PVTL ... ... ... 19.10 15.11 771 19.00 +20.8PlainsAAP PAA 1.95 8.0 32 28.42 18.38 6263 24.31 +17.8PlainsGP rs PAGP 1.70 ... 26 28.77 18.98 3132 24.86 +13.3PlanetFit n PLNT ... ... 92 41.67 20.00 5119 38.69 +11.7Plantron PLT .60 .9 22 67.93 41.28 165 66.75 +32.5PlatfmSpc PAH ... ... 14 14.82 9.09 2949 10.57 +6.6PlatGpM rs PLG ... ... 1 1.23 .15 666 .16 -47.4PlayAGS n AGS ... ... ... 24.04 16.66 513 21.60 +16.8PlymInd n PLYM 1.50 8.6 ... 19.00 16.20 7 17.35 -6.1PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 3 24.60 -2.2PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 28 137.66 82.77 636 107.14 -13.6PolyMet g PLM ... ... ...dd 1.36 .57 66 .81 -6.4PolyOne POL .70f 1.7 19 47.48 34.15 320 42.03 -3.4PortGE POR 1.45f 3.5 19 50.11 39.02 462 40.92 -10.2PostHldg POST ... ... ...cc 88.93 70.66 616 76.39 -3.6PowrREIT PW ... ... ...dd 8.69 5.50 3 6.06 -1.5PwREIT pfA PWpA ... ... ... 26.55 25.02 1 25.30 -1.2PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 3 78.51 -4.3PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 2 28.09 +2.9PS GrMult PSMG ... ... ... 14.48 12.63 4 13.89 +.5PS BalMul PSMB ... ... ... 13.94 12.78 13.36 -.8PS ModCon PSMM ... ... ... 14.45 12.79 13.06 -.5PS Consrv PSMC ... ... ... 12.98 12.60 12.76 -.7tPSCrudeDS DTO ... ... ...q 173.13 60.66 9 60.13 -32.2PwSBMetS BOS ... ... ...q 20.70 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.16 9.60 -8.8PSBMetDS BOM ... ... ...q 13.45 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 6.23 3.71 11 6.26 +22.9PSCrudeSh SZO ... ... ...q 100.57 57.62 58.43 -23.8sPwshDB DBC ... ... ...q 17.80 13.69 5015 17.89 +7.7PwShCurH DBV ... ... ...q 24.90 21.17 1 24.17 +1.9sPS Engy DBE ... ... ...q 16.48 10.78 51 16.63 +14.5PS PrcMet DBP ... ... ...q 40.26 35.71 27 38.35 -.4PS Silver DBS ... ... ...q 27.91 23.50 0 25.26 -3.0PS Agri DBA ... ... ...q 20.38 18.18 524 19.04 +1.5sPS Oil DBO ... ... ...q 12.27 7.40 310 12.34 +21.6PS Gold DGL ... ... ...q 43.28 38.49 5 41.43 +.2PS BasMet DBB ... ... ...q 19.94 15.29 57 18.85 -2.9PS USDBull UUP ... ... ...q 25.57 23.09 583 24.47 +1.8PS USDBear UDN ... ... ...q 23.27 21.12 24 22.05 -1.5PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 11 49.07 +8.0PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 15 38.22 -1.3PSAerDef PPA .50e .9 ...q 59.40 43.89 60 56.62 +5.0PwShBio PBE .57e 1.2 ...q 54.28 41.36 9 49.42 +4.8PS BldCns PKB .07e .2 ...q 36.44 28.22 34 30.71 -11.4PwSClnEn PBW .07e .3 ...q 26.35 3.95 7 25.79 +1.7sPS EnEx PXE .50e 2.0 ...q 25.14 17.35 29 25.35 +10.7PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 3 32.49 -4.0PwSLgCG PWB .21e .5 ...q 45.22 34.75 31 44.56 +7.4PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 71 35.83 -7.7PwShLeis PEJ .15e .3 ...q 46.77 39.50 2 45.49 +2.9PowShMkt PWC .97e 1.0 ...q 103.21 82.88 2 98.93 +3.8PwShMda PBS .27e .9 ...q 31.86 26.19 2 29.70 +5.7PwSMidGr PXMG .19e .4 ...q 47.84 34.86 13 47.66 +12.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 3 30.69 -1.9PwShNetw PXQ ... ... ...q 52.10 42.37 3 51.98 +12.3PS OilSv PXJ .28e 2.8 ...q 10.69 7.99 51 10.08 +5.7PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 57 61.93 -3.5PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.37 -2.2sPwSSmGr PXSG .08e .2 ...q 35.04 27.86 27 35.11 +9.3PwSSmVal PXSV .60e 1.9 ...q 32.10 27.39 4 31.33 +1.7PwSSemi PSI .04e .1 ...q 58.15 41.22 54 52.97 +5.0sPwShSoft PSJ .10e .1 ...q 74.07 53.26 30 74.95 +18.0PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 127 29.99 -1.5PwSZMicro PZI .15e .8 ...q 19.90 17.23 1 19.81 +2.4PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 25.26 -6.5PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 55 12.28 -1.3PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 384 18.28 -3.1PSCleantch PZD .44e 1.0 ...q 45.28 36.97 5 43.59 +3.1PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 1 44.26 +1.9PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 0 47.90 +.4PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 3 52.55 -.9PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 94 112.15 -1.3PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 0 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 0 27.05 +1.2PS SP500 n SPMV ... ... ... 28.51 25.24 26.49 -3.8PS Rs1000 n USEQ ... ... ... 29.01 24.69 27 27.22 -1.4PS SP SC n XSHQ ... ... ... 28.90 24.10 27.99 +3.7PS SP Val n SPVM ... ... ... 30.41 24.86 1 28.11 -2.7PS SP IntD IDHD ... ... ... 30.80 27.73 3 29.31 +1.3 PS SC High XSHD ... ... ... 26.03 23.12 3 24.51 -2.6PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.83 +.5PS LowVRot DWLV ... ... ... 33.00 27.12 10 32.07 +3.0PSBldABd BAB 1.31 4.4 ...q 30.98 29.34 53 29.55 -3.7PS LowVol XRLV .46 1.4 ...q 36.20 29.47 16 34.02 +.2PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 35 31.20 PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 388 24.96 -2.7PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 134 46.61 +.8PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 88 45.74 +.8PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 264 39.67 -6.5PS EMLwV EELV .60e 2.4 ...q 27.59 23.19 76 25.40 +.3PS EMkMom EEMO ... ... ... 22.52 16.49 3 19.91 -3.0PSS&PMom SPMO ... ... ...q 38.04 28.25 8 36.85 +7.1PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.70 79 33.43 -.7PSS&PVal SPVU ... ... ...q 37.53 30.19 0 33.99 -2.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.38 +.8PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 186 23.67 -.7PS YuanDS DSUM .77 3.2 ...q 24.73 22.01 80 24.29 +5.0PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 18 24.67 -3.5PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 4795 23.09 +.2PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1066 46.64 -2.3PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 151 43.48 +2.3PS IntlBd PICB .57 2.1 ...q 28.77 25.50 6 26.70 -3.2PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 73 23.04 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 2 24.92 PShCalMu PWZ .80 3.1 ... 26.50 25.41 36 25.67 -2.7PShNYMu PZT .86 3.6 ... 24.80 23.71 13 23.96 -2.8PShNatMu PZA .87 3.5 ... 25.90 24.84 163 25.10 -2.8PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 303 18.46 -2.6PwShPfd PGX .86 6.0 ...q 15.20 14.10 976 14.37 -3.3tPShEMSov PCY 1.50 5.6 ... 30.23 26.71 5476 26.80 -9.3PShGClnEn PBD .17e 1.3 ...q 13.78 11.38 20 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 156 22.53 +.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.40 9 34.82 +1.2PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 28 45.93 +1.2PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.97 2 24.33 +.7PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.78 58.01 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 9 25.01 -5.3PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 27 21.63 +.8Praxair PX 3.30 2.1 35 166.95 122.90 1365 155.51 +.5PrecDrill PDS .28 ... ...dd 4.01 2.26 1863 3.61 +19.5PfdAptCm APTS 1.02f 7.0 ...dd 22.71 13.60 233 14.63 -27.8tPrestige rs PBH ... ... 2 269.50 27.87 1121 28.49 -35.8Pretium g PVG ... ... ... 12.44 6.17 1442 6.77 -40.7Primerica PRI 1.00 1.1 12 108.05 70.00 446 92.85 -8.6PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.18 -2.7PrinActGl GDVD ... ... ... 29.52 24.97 27.99 Prin Cont n PVAL ... ... ... 26.97 25.45 25.51 +.1Prn MegC n USMC ... ... ... 28.10 24.58 3 25.63 -2.4tPrinSpec n PREF ... ... ... 101.70 95.92 21 95.90 -4.4PrincREstI PGZ 1.32m 7.7 ...q 19.52 16.21 13 17.05 -.8PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.0 23 63.45 39.90 510 41.00 -28.3ProLogis PLD 1.92 2.9 25 67.53 54.16 2876 65.22 +1.1ProPetr n PUMP ... ... ... 22.88 10.84 3097 19.53 -3.1ProShtDow DOG ... ... ...q 18.13 13.89 1071 14.87 -.5ProShtMC MYY ... ... ...q 12.80 10.71 8 11.01 -1.8PrUltDow s DDM .79e .6 ...q 152.41 90.84 220 127.94 -3.2ProUltMC MVV .11e .1 ...q 136.15 96.65 18 124.40 +1.1PrUltQQQ s QLD ... ... ...q 91.48 56.21 1359 83.06 +13.3ProUltSP s SSO .40e .4 ...q 125.72 84.32 1978 109.66 +.2PrUShCnG SZK ... ... ...q 17.35 12.80 2 16.75 +23.1ProShtHY SJB ... ... ...q 23.91 22.91 7 23.20 +.3ProUShBM SMN ... ... ...q 19.26 11.73 3 13.14 -.5Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.45 2 72.43 -13.3Pro7-10yrT UST .42e .8 ...q 60.83 52.55 2 52.79 -8.0tProSShOG DDG ... ... ...q 27.58 21.35 1 21.25 -7.5ProSShFn SEF ... ... ...q 13.95 10.90 53 11.35 -1.9ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 49 67.34 +.9ProUltTl s LTL ... ... ...q 56.39 35.57 38.50 -10.9ProHdgRep HDG ... ... ...q 46.26 43.86 3 45.26 -.2ProUltEM EET ... ... ...q 114.48 66.00 8 88.78 -5.5ProRaLS RALS .62e 1.7 ...q 38.35 36.48 36.69 -2.5ProUSL7-10T PST ... ... ...q 23.49 20.50 14 23.38 +8.5ProShtEafe EFZ ... ... ...q 28.14 23.78 1 25.08 -1.6ProShtEM EUM ... ... ...q 21.78 16.23 438 17.95 ProUltEafe EFO ... ... ...q 150.78 109.84 131.85 -.6ProUEurop UPV ... ... ...q 66.95 48.62 0 58.82 +.4ProShtBM SBM ... ... ...q 21.23 16.90 0 17.76 +.5ProUltSEM EEV ... ... ...q 12.42 6.82 20 8.20 -2.0ProUltRE s URE ... ... ...q 68.58 50.79 15 59.75 -9.4ProUltFin s UYG .51e .4 ...q 143.58 92.46 39 127.97 ProShtRE REK ... ... ...q 17.94 15.62 3 16.41 +3.7ProShtChi50 YXI ... ... ...q 23.85 16.42 6 18.31 -4.8ProUltSem s USD ... ... ...q 162.32 77.16 18 138.88 +13.4ProUltUt s UPW ... ... ...q 54.09 37.86 43.06 -8.5PrUltTech s ROM ... ... ...q 111.39 63.94 47 103.34 +17.8ProUltJpn EZJ ... ... ...q 151.38 99.52 129.29 -.9ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 154 43.40 +9.6ProUltInd s UXI ... ... ...q 83.64 52.38 2 69.84 -4.4PrUltHCr s RXL .63e .8 ...q 107.49 69.80 3 83.74 -5.1ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 84.94 +4.3PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 38.46 -21.5ProUBasM UYM .15e .2 ...q 82.75 52.33 4 69.33 -6.4PrUlPR2K s URTY ... ... ...q 95.99 56.50 98 89.16 +8.3PUltM400 s UMDD .03e ... ...q 134.39 80.45 20 116.00 -.7ProUltSC s SAA ... ... ...q 108.67 75.95 0 107.39 +6.7ProUPD30 s UDOW ... ... ...q 116.82 53.75 1209 87.92 -6.8ProUlR2K s UWM ... ... ...q 78.13 54.70 67 75.25 +6.5ProSht20Tr TBF ... ... ...q 23.78 21.58 455 23.40 +7.0PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1849 137.87 -1.6ProUChin50 XPP ... ... ...q 113.86 57.40 3 85.18 +1.5PrUSSilv s ZSL ... ... ...q 40.09 27.80 20 33.01 +5.1PUVixST rs UVXY ... ... ...q 63.52 8.52 18125 13.26 +29.9ProVixST rs VIXY ... ... ...q 53.64 21.24 1073 31.52 +36.2PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 59.48 14.90 156 60.13 +61.5sPrUCrude rs UCO ... ... ...q 32.69 12.36 3202 32.95 +40.6PrUltYen rs YCL ... ... ...q 65.77 56.16 1 59.36 +3.3PrSUltNG rs BOIL ... ... ...q 64.95 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 31 23.70 +12.1PrUltSilv AGQ ... ... ...q 39.51 28.47 188 31.43 -7.2PrUltShN s KOLD ... ... ...q 52.12 26.45 25 44.31 +11.8ProUShGld GLL ... ... ...q 80.66 63.08 6 68.43 -1.0PrSUShAus CROC ... ... ...q 51.74 42.20 2 49.76 +8.8PrUltShYen YCS ... ... ...q 76.95 64.93 5 71.73 -4.3ProSUltGold UGL ... ... ...q 44.38 35.62 20 40.46 -.5ProShtVx s SVXY ... ... ...q 139.47 9.53 7881 12.87 -90.0tPrUShCrd s SCO ... ... ...q 52.16 16.38 2201 16.14 -34.3ProShtEuro EUFX ... ... ...q 43.35 38.37 9 40.77 +2.0ProUltEuro ULE ... ... ...q 18.97 14.99 3 16.71 -4.3ProUShEuro EUO ... ... ...q 25.02 19.46 137 22.00 +3.8ProctGam PG 2.87f 4.0 19 94.67 70.73 7425 72.37 -21.2ProgsvCp PGR .69e 1.1 22 62.78 38.75 1558 61.79 +9.7ProsHldg PRO ... ... ...dd 34.91 21.36 438 34.22 +29.4ProShtQQQ PSQ ... ... ...q 41.11 31.45 1117 32.52 -8.6ProShSP rs SH ... ... ...q 34.55 28.14 3106 29.62 -1.9PrUShSP rs SDS ... ... ...q 54.00 35.66 5708 39.04 -4.9PrUShDow DXD ... ... ...q 12.87 7.52 1637 8.47 -2.5PUShtMdC MZZ ... ... ...q 24.44 16.91 1 17.75 -5.3PUShtQQQ QID ... ... ...q 18.06 10.37 4315 10.97 -18.1tPrShRs2K rs SRTY ... ... ...q 50.53 27.07 215 27.06 -16.4PrUShD3 rs SDOW ... ... ...q 35.26 15.67 3262 18.40 -5.6PUltShtF rs FINZ ... ... ...q 15.90 6.47 2 7.34 -9.4PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 3 14.03 +.3ProUShL20 TBT ... ... ...q 39.86 32.99 2910 38.45 +13.8PrShR2K rs RWM ... ... ...q 48.66 40.09 374 40.27 -4.7PrUShHC rs RXD ... ... ...q 38.57 24.68 0 30.34 +.9PrUShCnS rs SCC ... ... ...q 30.80 20.44 22.95 -5.2PrUShRE rs SRS ... ... ...q 37.33 28.35 19 31.10 +6.4PUShtR2K TWM ... ... ...q 23.30 15.59 1020 15.65 -10.4tPrUShtSC SDD ... ... ...q 21.26 14.00 1 13.95 -10.6PUShChi50 FXP ... ... ...q 26.83 12.37 45 15.08 -11.8PS DecRt n EMTY ... ... ... 38.59 31.27 2 35.11 +4.8PUShtIndl SIJ ... ... ...q 23.95 14.55 34 16.60 -1.4PS OnlSt n CLIX ... ... ... 50.04 37.63 28 48.22 +22.7tPrShtSmC SBB ... ... ...q 40.02 32.58 2 32.39 -5.6PUPShtMC SMDD ... ... ...q 15.39 8.80 1 9.47 -5.6sPrSh K1 n OILK ... ... ... 25.64 16.51 18 25.71 +18.8PUShtEur EPV ... ... ...q 37.85 26.83 1 29.41 -5.1PUShtSPX SPXU ... ... ...q 17.21 9.19 12298 10.35 -9.0PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 35.90 22.75 1 25.21 -4.7ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 348 61.89 -3.4PUltShEafe EFU ... ... ...q 28.01 19.90 22.13 -2.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 6 38.62 -8.2PrUltBra rs UBR ... ... ...q 107.88 48.32 5 75.08 -3.9PrSht20yTr TTT ... ... ...q 31.13 25.95 62 29.41 +10.6ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 1 41.41 -3.4tPUltShOG DUG ... ... ...q 53.46 31.48 96 31.31 -15.4PS MngdF FUT ... ... ... 41.47 39.00 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 1 41.99 +.5PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 6 67.43 +.3ProSPxTch 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 1 35.00 -3.5ProSPxFin SPXN .23p ... ...q 56.41 49.08 0 54.48 +.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 55.75 -1.3PrUltPFn FINU .29e .3 ...q 134.30 59.70 20 100.40 -4.7PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 34 75.60 -1.9ProSht7-10y TBX ... ... ...q 29.70 27.55 25 29.48 +4.1ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.33 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 128 8.54 -6.8PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 112 53.57 -1.8ProSR2KDv SMDV .47e ... ...q 58.30 51.18 196 54.83 -.7PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.30 74.76 -2.8ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.23 -2.0PrUShtUtl SDP ... ... ...q 31.15 22.19 3 27.35 +8.4PrUltShtTc REW ... ... ...q 23.63 12.66 3 12.98 -21.1PrUShtFn SKF ... ... ...q 30.09 18.61 40 19.86 -5.0Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 27 7.96 -23.3ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.53 -1.3Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 1 29.34 +5.8ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 14 57.94 -1.1ProCdNASh WYDE ... ... ...q 33.66 32.10 32.65 +.8Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 14 25.50 -1.5ProspBcsh PB 1.44 1.9 19 79.20 55.84 393 75.24 +7.4Protalix PLX ... ... ...dd .99 .39 406 .40 -39.5ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 64 128.22 61.85 112 123.55 +20.0Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 180 26.96 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 95.83 2800 100.13 -12.9Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 20 25.28 +.1PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 28 25.26 -.1PruSDHiY GHY 1.32 9.5 ...q 15.26 13.75 132 13.83 -4.0PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 9 26.00 -.7PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 21 26.10 Prud UK PUK 1.49e 2.8 ... 55.36 44.49 265 52.57 +3.5PruShHiY ISD 1.32 9.3 ...q 15.66 14.01 87 14.13 -4.3PSEG PEG 1.80 3.6 17 53.28 41.67 2184 50.57 -1.8PubStrg PSA 6.80 3.2 23 219.93 180.48 550 211.54 +1.2 PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 12 24.90 -1.0PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 25 24.52 -2.7PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 28 23.75 -5.0PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 23 23.75 -5.0PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 22 26.13 -1.8PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.38 35 25.64 -3.1PubSt pfG PSApG ... ... ... 25.63 22.49 22 23.59 -5.5PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 10 23.80 -4.9PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 23 23.46 -5.7PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 31 23.70 -5.3PubSt pfC PSApC ... ... ... 26.45 23.05 10 24.80 -2.6PubSt pfB PSApB ... ... ... 26.69 23.90 19 24.92 -3.0PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 24 25.70 -3.1PulteGrp PHM .36 1.2 18 35.21 22.30 5549 30.76 -7.5sPureStrg n PSTG ... ... ...dd 22.84 9.81 4648 23.13 +45.8PutHiInSec PCF .37 4.0 ...q 9.31 8.60 15 9.19 +1.9PMMI PMM .44 6.2 ...q 7.72 6.89 109 7.01 -5.4PMIIT PIM .31 6.6 ...q 4.89 4.61 86 4.76 -.2PMOT PMO .71 6.1 ...q 12.85 11.44 37 11.61 -6.0PPrIT PPT .31 5.7 ...q 5.68 5.05 284 5.45 +2.3PzenaInv PZN .41e 4.5 20 13.15 8.25 22 9.03 -15.4sQ2 Hldgs QTWO ... ... ...dd 56.35 31.95 300 57.00 +54.7sQEP Res QEP .08 .6 36 12.67 7.02 7843 12.74 +33.1QIAGEN QGEN ... ... 38 36.34 30.20 897 34.88 +12.8QTS RltTr QTS 1.64f 4.7 31 61.55 31.58 433 34.57 -36.2QuadGrph QUAD 1.20 6.4 9 31.29 17.73 531 18.77 -16.9QuakerCh KWR 1.48f 1.0 30 165.93 129.98 35 150.23 -.4QuaCare QCP ... ... ... 22.91 12.25 603 21.28 +54.1QuanexBld NX .16 .9 23 24.60 16.50 182 17.65 -24.6QuantaSvc PWR ... ... 24 40.11 30.23 1443 36.08 -7.7QntmDSS rs QTM ... ... 49 8.75 3.32 220 3.90 -30.7Qu Insp100 n BIBL ... ... ... 29.74 25.14 2 26.54 +1.7QnForSm n FFSG ... ... ... 27.15 24.51 19 26.00 +.8QnForTcG n FFTG ... ... ... 26.55 24.19 15 25.36 -.8Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 58 28.05 +2.6InspCpBd n IBD ... ... ... 27.94 24.07 0 24.30 -3.7QuaInsp n ISMD ... ... ... 27.86 23.78 2 27.60 +4.4QuaInsLg n BLES ... ... ... 30.44 25.84 3 28.33 -.4FormInco n FFTI ... ... ... 27.57 24.06 99 24.09 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 11 27.84 +1.1QuanReal n QXRR ... ... ... 26.19 23.44 25.03 -1.0QuanDyn n XUSA ... ... ... 28.95 25.12 8 28.06 +.5QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.08 +.3QuanMulIn n QXMI ... ... ... 26.53 24.73 5 25.15 -2.1QuanGrw n QXGG ... ... ... 29.10 25.31 0 27.80 Qudian n QD ... ... ... 34.91 9.55 1111 1 0.97 -12.5QstDiag DGX 1.80 1.8 19 112.97 90.10 613 100.64 +2.2QuintEn n QES ... ... ... 10.00 7.10 44 9.17 +1.9QuormHl n QHC ... ... ... 10.00 2.54 499 7.49 +20.0QuotientTc QUOT ... ... ...dd 17.85 10.35 506 13.50 +14.9Qwest 54 CTV 1.72 7.9 ... 26.40 20.64 27 21.80 -7.4Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 5 25.21 +.1Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 78 22.79 -4.1Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 15 23.50 -1.1Qwest53 CTY 1.53 7.6 ... 25.57 18.66 40 20.17 -8.3Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 17 21.26 -6.1Qwest 56 CTAA ... ... ... 27.77 21.51 55 24.52 -.8Qwest57 n CTDD ... ... ... 25.97 20.51 41 21.66 -5.3Qwest56 n CTBB ... ... ... 25.60 19.86 24 21.35 -5.2R -RAIT pfA RASpA 1.94 15.3 ... 21.76 5.90 6 12.65 +4.1RAIT pfB RASpB 2.09 16.6 ... 23.77 6.21 5 12.60 +.1RAIT pfC RASpC 2.22 16.7 ... 25.39 6.35 16 13.30 +.5RAIT Fin RAS .20m 117.0 ... 2.44 .16 1703 .17 -54.4RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 3 18.71 -2.0RAITFn 19 RFTA 1.78 7.8 ... 25.22 16.60 1 22.72 +1.0RELX NV s RENX .45e 2.1 ... 23.30 19.84 45 21.33 -7.5RELX plc s RELX .54e 2.5 ... 24.03 20.31 147 21.74 -8.3RH RH ... ... 63 109.53 41.52 460 101.85 +18.1sRLI Corp RLI .88f 1.3 27 66.55 50.34 163 66.76 +10.1RLJ LodgT RLJ 1.32 6.1 12 23.96 18.68 1123 21.52 -2.0RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 5 25.27 -6.4RPC RES .40 2.1 25 27.07 16.70 1751 18.95 -25.8RPM RPM 1.28 2.6 17 56.69 46.36 522 49.58 -5.4RSP Perm RSPP ... ... 88 51.51 28.76 1851 50.31 +23.7RYB Edu n RYB ... ... ... 31.80 15.50 77 16.91 +.2RadianGrp RDN .01 .1 9 23.49 14.06 1633 15.96 -22.6RadiantLog RLGT ... ... ...cc 6.59 3.46 93 3.77 -18.0RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 25.60 -1.1RafaelHl n RFL ... ... ... 8.50 3.05 145 8.13 +65.9RLauren RL 2.00 1.8 19 119.33 66.06 886 109.85 +5.9RamcoG RPT .88 7.5 9 15.00 11.34 661 11.76 -20.2RamcG pfD RPTpD 3.63 7.2 ... 58.62 48.92 50.40 -12.6RangeRs RRC .08 .5 16 26.19 11.93 8204 14.79 -13.3RngrEnS n RNGR ... ... ... 15.70 6.88 276 8.30 -10.1RJamesFn RJF .88f 1.0 19 99.26 71.35 710 92.43 +3.8RayAdvM RYAM .28 1.4 36 22.96 12.52 1201 19.33 -5.5RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 98.70 1 134.25 -6.7Rayonier RYN 1.00 2.6 40 39.14 27.27 1568 37.80 +19.5Raytheon RTN 3.47f 1.6 31 229.75 155.84 2344 212.23 +13.5RealityETF DIVY .46p ... ...q 28.89 25.25 23 26.90 +3.2RltDvcDiv LEAD ... ... ...q 34.32 27.57 7 31.91 -.1RealDivc n DFND ... ... ...q 28.60 24.70 1 26.60 -2.4RealDivG n GARD ... ... ...q 26.84 21.56 24.42 -2.3Realogy RLGY .27p 1.1 13 35.18 23.52 2750 24.58 -7.2RltyInco O 2.53 4.8 30 60.05 47.25 1946 52.87 -7.3ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 143 27.90 -9.8ReavesU rt UTGr ... ... ... .55 .09 .14 sRedHat RHT ... ... 95 169.20 84.16 1612 171.16 +42.5RedLionH RLH ... ... ...dd 11.70 6.15 88 9.70 -1.5RedwdTr RWT 1.12 6.9 12 17.45 14.29 335 16.28 +9.9Reeds REED ... ... ... 3.35 1.30 37 2.20 +41.9RegalBel RBC 1.12f 1.4 16 87.50 67.84 298 77.60 +1.3RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 639 58.65 -15.2RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 5 1.19 .16 159 .30 +78.2RegHlt pfA RHEpA 2.72 39.2 ... 22.90 5.72 10 6.94 -13.3RegnlMgt RM ... ... 15 36.44 19.49 63 35.38 +34.5RegionsFn RF .36 1.9 17 20.21 13.03 9099 19.22 +11.2Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 10 25.58 +.9Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 21 27.42 -3.6Regis Cp RGS ... ... ...cc 17.46 9.08 107 15.67 +2.0ReinsGrp RGA 2.00f 1.3 13 165.12 121.93 638 150.60 -3.4ReinsGp42 RZA 1.55 5.8 ... 30.06 26.54 30 26.75 -2.8ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 16 25.60 -8.5RelStlAl RS 2.00 2.2 20 95.97 68.46 349 91.04 +6.1RELM RWC .08 2.1 19 4.80 3.40 5 3.80 +7.0RemaxHld RMAX .80f 1.5 61 67.50 43.85 96 53.85 +11.0RenaisIPO IPO .02e .1 ...q 30.61 24.15 4 28.44 +.8RenIntIPO IPOS .24e 1.0 ...q 27.06 20.70 23.51 -3.6RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 226 127.31 +1.4RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 14 24.22 -3.7RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 8 25.42 -.4ReneSola rs SOL ... ... ... 3.79 2.12 27 2.87 +7.9RennFund RCG ... ... ...q 2.20 1.11 8 1.53 +1.7Renren rs RENN ... ... ...dd 18.70 6.01 406 8.90 -14.3RepubSvc RSG 1.38 2.0 31 69.40 60.26 1141 67.63 ResMed RMD 1.40 1.4 48 104.78 67.15 427 98.16 +15.9ResolEn rs REN ... ... ... 44.44 23.64 692 34.44 +9.4ResoluteF RFP ... ... ...dd 12.15 4.10 298 9.95 -10.0ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.50 24.60 -1.6ResCap pfC RSOpC 2.16 8.4 ... 26.00 24.57 0 25.68 +.6ResCap rs RSO .20 2.0 ...dd 11.38 8.51 365 10.02 +6.9RestBrnds QSR 1.80 3.2 18 68.89 53.09 1200 55.70 -9.4RetailProp RPAI .66 5.6 11 13.78 10.84 1151 11.71 -12.9RetractTc RVP ... ... ...dd 1.48 .54 23 .89 +30.9RevGp n REVG .20 1.1 ... 33.15 16.79 350 17.85 -45.1Revlon REV ... ... ...dd 27.90 15.60 136 19.90 -8.7RexAmRes REX ... ... 17 104.93 70.48 24 73.75 -10.9RexahnPh rs RNN ... ... ...dd 4.51 1.42 231 2.03 +.5RexfordIR REXR .64f 2.0 55 32.91 25.28 339 32.44 +11.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 23.81 -7.3RexfInR pfB REXRpB 1.47 6.3 ... 24.98 22.33 5 23.47 -5.4Rexnord RXN ... ... 22 31.44 22.43 509 28.40 +9.1Rexnrd pfA RXNpA ... ... ... 66.44 52.57 74 61.35 +4.8RiceMidstr RMP 1.22f 7.1 12 25.65 16.87 1427 17.12 -20.3sRingCentrl RNG ... ... ...dd 72.10 31.85 575 73.20 +51.2sRingEngy REI ... ... ...dd 17.32 10.88 1325 16.39 +17.9RioTinto RIO 2.27e 4.0 ... 59.25 37.66 3766 56.56 +6.9RitchieBr RBA .68 2.0 38 35.17 24.08 375 33.80 +12.9RiteAid RAD ... ... 2 4.21 1.38 7314 1.63 -17.3RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 13 21.03 +5.0Riv/Doubl n OPP ... ... ... 19.76 17.47 22 17.75 -3.4RoadrnTrn RRTS ... ... 3 9.75 1.98 371 2.23 -71.1sRobtHalf RHI 1.12f 1.8 25 62.90 42.92 1013 63.11 +13.6RockwlAut ROK 3.68f 2.1 26 210.72 151.78 729 177.20 -9.8RockColl COL 1.32 1.0 21 139.63 101.09 1015 133.93 -1.2RogCm gs RCI 1.57 ... 13 54.95 43.11 509 47.46 -6.8Rogers ROG ... ... 32 184.00 104.25 124 114.85 -29.1Rollins s ROL .56 1.1 61 54.25 39.90 512 49.64 +6.7Roper ROP 1.65 .6 29 292.97 216.80 303 275.07 +6.2RosettaStn RST ... ... ...dd 14.81 8.71 151 14.64 +17.4Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 5337 15.83 +1.1RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.02 -3.1RoyalBk g RY 3.76f ... ... 87.10 66.66 586 77.33 -5.3RBScotlnd RBS ... ... ... 8.74 6.24 400 7.61 -.4RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.37 54 25.64 +.7RylCarb RCL 2.40 2.3 14 135.65 103.52 2025 105.17 -11.8sRoyDShllB RDS/B 3.76 5.0 ...cc 74.60 53.50 2133 74.69 +9.4RoyDShllA RDS/A 3.76 5.2 ...cc 72.43 51.91 4113 71.71 +7.5RoyceGVal RGT .10e ... ... 11.73 9.12 33 10.94 +1.2RoyceMC RMT .63e 6.4 ...q 9.99 8.09 68 9.79 +3.7Royce RVT 1.20e 7.5 ...q 17.18 14.02 235 16.05 -.7RubiconPrj RUBI ... ... ...dd 5.90 1.48 268 2.21 +18.2Rudolph RTEC ... ... 21 31.85 21.10 175 31.55 +32.0Ryder R 2.08f 3.0 17 90.26 62.52 613 68.32 -18.8RyersonH RYI ... ... 41 12.90 7.65 238 11.45 +10.1sRymanHP RHP 3.40f 4.1 17 80.82 57.78 197 82.17 +19.1S -sS&P Glbl SPGI 2.00f 1.0 29 197.76 136.22 1021 197.41 +16.5SAP SE SAP 1.31e 1.1 ... 116.90 99.20 815 115.07 +2.4tSCANA SCG 2.45 7.0 9 71.28 34.76 1593 35.13 -11.7SCE TrV n SCEpK ... ... ... 29.56 24.70 27 25.23 -4.5SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 18 23.40 -3.2SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 13 26.61 -1.6SCETr pfJ SCEpJ 1.34 5.3 ... 29.00 23.96 11 25.40 -1.6SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 27 22.55 -6.1SJW SJW 1.12a 1.9 21 69.29 46.89 199 60.11 -5.8SK Tlcm SKM ... ... ... 28.97 22.92 501 23.16 -17.0SLGreen SLG 3.25 3.2 30 109.00 89.46 613 100.91 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 8 25.23 +.6SM Energy SM .10 .4 ...dd 28.20 12.29 5477 24.72 +12.0Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 3632 245.40 -.8SpdrGold GLD ... ... ...q 129.52 114.80 4405 124.33 +.5SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 10 35.57 -1.0SpdrNoANR NANR ... ... ...q 37.79 30.22 21 35.89 +1.2Spd InDiv n HDWX ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 34

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 41 90.65 +.9SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 1062 41.58 +2.1Spd MsciCh XINA ... ... ... 26.62 20.38 23.11 -3.4S&PEAsia GMF 1.81e 1.7 ...q 116.07 87.77 9 104.61 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 2 55.36 +2.8Spd 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 1 79.80 +1.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 0 59.10 -3.4Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 55.41 1 64.29 +.5S&PChina GXC 1.31e 1.2 ...q 123.91 84.53 48 111.06 +3.6SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 0 75.14 -.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 56.48 16 63.17 -2.0SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 11 65.50 +.7SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 40 69.00 -2.6SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 66 78.87 SpdEMkt s SPEM ... ... ...q 42.47 32.33 1118 37.69 -1.2SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.07 69 33.59 +2.3SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 100 51.55 +5.1Spd 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 43.96 485 47.58 -2.7SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 81 50.38 -3.1SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 91 39.96 -3.0Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.16 260 39.21 +.5SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 23 49.87 -3.7SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 483 40.44 -.1SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.24 99 35.76 +.8SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.77 535 32.00 +.9SP Mid MDY 2.94e .8 ...q 363.70 306.23 715 349.95 +1.3S&P500ETF SPY 4.13e 1.5 ...q 286.63 235.43 59520 269.50 +1.0SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 46 27.09 +2.5SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 0 32.72 -2.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.01 9 38.34 +.2SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 762 47.24 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 3 40.26 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.79 1 75.26 +.9tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.32 178 47.31 -2.7SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 66.93 +1.1SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 80.75 +1.6SpdrBiot s XBI .44e .5 ...q 97.98 66.66 3107 89.80 +5.8Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 346 91.38 -3.3SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 0 85.31 -.2SpdrHome XHB .15e .4 ...q 47.20 37.00 4761 39.25 -11.3SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2350 49.56 +4.7SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 9 60.22 +3.9SpdrS&PIn s KIE ... ... ...q 32.34 27.81 238 30.40 -1.0Spd LgCap s SPLG ... ... ...q 33.54 27.74 233 31.66 +1.1SpdrLCpG s SPYG ... ... ...q 35.96 28.81 462 34.68 +5.1SpdrLCapV s SPYV ... ... ...q 32.54 27.55 224 29.67 -3.3Spd MidC s SPMD ... ... ...q 35.09 29.60 210 34.16 +2.4SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 33 160.15 +3.0SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 17 102.38 -.4SpdrNY Tch XNTK .41e .4 ...q 97.64 70.74 15 92.14 +9.9SpdrSemi s XSD .16e .2 ...q 76.57 60.17 117 72.12 +3.3SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 24 241.91 +6.4SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 44 129.72 +3.2SpdrRs3K s THRK ... ... ...q 35.46 29.32 657 33.65 +1.3SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 277 89.78 -4.2SpdrShTTr SPTS .27 .9 ...q 31.78 29.47 53 29.49 -1.3SpFcStIn n XITK ... ... ... 93.60 67.82 8 93.20 +19.3SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.06 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 0 100.19 -1.8tSpdrScored CBND .99 3.2 ...q 32.94 30.90 2 30.89 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.07 53 34.41 -2.6SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 832 30.77 +.3SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 32 55.95 +.5SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 169 42.61 -3.2SpdrBarITB BWZ .01e ... ...q 33.49 30.49 14 31.92 -.6SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.12 478 52.87 +4.5SpdrLTBd s SPLB ... ... ...q 28.77 26.10 272 26.13 -8.7tSpdrITBd SPIB .92 2.8 ...q 34.72 33.16 578 33.15 -3.1SpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 41 25.23 -3.0SpdrEMBd EBND ... ... ...q 30.91 28.24 447 28.37 -4.4SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1049 27.35 -.8SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 10451 35.75 -2.6SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 300 30.13 -1.0SP IntTip WIP .41e .3 ...q 60.27 54.71 228 55.80 -3.0SPLIntTB s BWX ... ... ...q 29.72 26.84 472 28.24 -.7SpdrTrans s XTN .25e .4 ...q 69.36 50.21 9 62.71 -3.7SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 5 70.44 +3.1SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 14 65.73 +6.7SpdrHCEq s XHE 3.22e .1 ...q 73.87 55.87 27 73.44 +14.0sSpdrSf&Sv s XSW .19e .2 ...q 80.18 60.30 18 80.71 +16.2SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.39 14 25.46 -4.2SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 65.91 145 88.12 +5.5tSpdAgBd n SPAB ... ... ... 28.84 27.72 512 27.72 -3.5SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 117 55.01 -2.2SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 808 91.48 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.62 108 33.99 -7.1tSpdrLehIntTr ITE .74 1.3 ...q 60.59 58.23 34 58.21 -2.0SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 6945 63.59 +8.1Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 117.54 +2.4SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 5198 45.20 SpdNuBMu s TFI ... ... ...q 49.42 47.52 1064 47.79 -2.4SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 147 39.62 -8.9sSpdrOGEx XOP .73e 1.8 ...q 41.01 28.96 24992 41.39 +11.3SpNuBST rs SHM ... ... ...q 48.95 47.51 285 47.71 -.4SpdrGendr SHE ... ... ... 75.63 65.01 4 70.48 -.5SpdrOGEq XES .49e 2.7 ...q 19.29 12.90 1562 18.03 +5.3SpdR1KLVF ONEV ... ... ... 76.79 68.46 0 71.10 -2.0SpdrMetM XME .24e .7 ...q 39.62 27.86 1439 36.22 -.4SpdrR1KMo ONEO ... ... ... 77.42 67.47 6 72.63 -.1SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 69.10 -1.4SpdSPXHiD SPYD ... ... ...q 38.74 34.26 123 36.06 -3.7SpdrFosFFr SPYX ... ... ...q 69.64 56.97 7 65.21 +.6SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 5 89.89 -.8SpdrUsaSt QUS .54e ... ...q 82.07 68.50 2 77.01 -.3sSpd SP600 SLY 3.97e 1.0 ... 139.70 117.23 60 139.41 +4.8SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 62.51 +.3SpdrSCap n SPSM ... ... ... 31.73 28.11 404 31.26 -.8Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 42 19.16 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 5 91.40 +.1SPX Cp SPXC ... ... 14 33.93 23.41 249 33.23 +5.9SPX Flow n FLOW ... ... 41 54.92 31.10 104 43.16 -9.2sSRC Eng SRCI ... ... 17 12.05 6.19 2954 11.89 +39.4STMicro STM .40 1.7 26 25.30 14.07 1643 23.63 +8.2SABESP SBS .39e 4.3 ... 11.96 8.15 1588 9.08 -13.1SabnR SBR 2.29m 4.9 22 50.00 36.80 24 46.70 +4.7SachemC n SACH .42 11.3 ... 5.10 3.30 29 3.72 -5.6SafeBulk SB .04 1.2 ... 4.00 1.76 224 3.26 +.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 0 22.61 -5.4SafeB pfD SBpD 2.00 8.9 ... 24.20 18.00 7 22.51 -4.3SafegdSci SFE ... ... ...dd 14.40 10.65 87 13.45 +20.1SafeInco n SAFE .60 3.3 ... 20.00 15.57 119 18.00 +2.3SagaComm SGA 1.20 3.2 4 51.70 36.10 2 37.80 -6.6SailptTch n SAIL ... ... ... 26.92 12.82 1268 25.80 +77.9StJoe JOE ... ... 54 20.00 16.75 249 17.95 -.6sSalesforce CRM ... ... ...cc 128.96 83.55 4574 129.73 +26.9SalMidMLP SMM 1.30 12.8 ...q 13.73 8.53 115 10.15 -7.9SallyBty SBH ... ... 10 21.36 14.05 1871 15.23 -18.8SJuanB SJT .77e 11.1 15 10.54 6.04 138 6.92 -16.0SanchezEn SN ... ... ...dd 7.65 2.78 5350 3.25 -38.8SanchzM rs SNMP 1.80 14.5 ...dd 15.10 9.35 40 12.40 +11.7SandRidge SD ... ... ... 21.90 13.02 443 14.58 -30.8SandRMiss SDT .22e 21.1 1 1.57 .73 467 1.06 +28.3SandRMs2 SDR .21e 17.5 1 1.51 .74 558 1.23 +44.5SandRdgP PER .50e 19.7 6 3.10 1.80 920 2.55 +24.4SandstG g SAND ... ... ... 5.64 3.26 855 4.74 -5.0tSano SNY 1.58e 4.2 ... 50.65 38.14 1426 37.63 -12.5sSantCUSA SC .23e ... 5 19.25 11.12 2157 19.32 +3.8SantFn 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 25.68 SaratogaI SAR 2.00f 9.5 7 22.90 19.62 4 21.16 -5.4SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 3 25.71 -.3Sasol SSL 1.41e 3.9 ... 38.75 26.92 193 35.97 +5.1SaulCntr BFS 2.08 4.2 16 65.43 47.00 22 49.67 -19.6SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 23.79 3 24.64 -2.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.8 45 80.35 61.02 7760 70.88 +5.2SchndrNt n SNDR .24 .9 ... 30.00 17.69 953 28.21 -1.2SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 396 65.41 +1.4SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 554 64.52 +1.2SchwLCGr SCHG .63e .8 ...q 76.83 61.43 273 74.41 +5.2SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 202 53.31 -2.5SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 353 53.98 +1.3SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 488 71.89 +3.1SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 825 27.57 -1.3Sch 1000 n SCHK ... ... ... 28.14 24.88 84 26.56 +1.1SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 228 30.15 +1.6SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.68 91 36.33 +1.0SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.51 223 30.85 +1.5SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 146 38.79 +2.3SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 222 37.11 -.9SchUSBrd FNDB .61e 1.6 ...q 39.71 32.90 23 37.02 -.7SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 632 48.50 -5.2SchwIntEq SCHF .71e 2.1 ...q 36.35 31.01 1320 34.35 +.8tSchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.28 368 50.32 -3.3SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 537 39.86 -4.2tSchIntUSTr SCHR .86 1.7 ...q 54.67 51.84 101 51.82 -2.8SchSTUSTr SCHO .35 .7 ...q 50.57 49.59 166 49.61 -.8SchUSTips SCHP ... ... ...q 56.10 54.06 178 54.42 -1.8SchwIntSC SCHC .59e 1.6 ...q 39.15 32.48 156 37.11 +1.3sSchwab SCHW .40 .7 33 58.11 37.63 6112 58.73 +14.3Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 43 26.12 -2.8Schwb pfD SCHWpD ... ... ... 27.90 25.49 36 26.07 -3.4SchwitMau SWM 1.72 3.9 15 48.06 36.26 112 44.08 -2.8sSciApplic SAIC 1.24 1.4 25 88.49 60.21 179 89.15 +16.4ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 4 25.55 +.4ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 373 7.75 +4.7ScorpioTk STNG .04 1.4 ... 4.36 1.85 4061 2.93 -3.9ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 5 24.40 -1.9ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.53 +.4Scotts SMG 2.12 2.6 19 110.12 76.60 591 80.54 -24.7ScrippsEW SSP .05p ... 40 20.35 10.69 590 12.55 -19.7tSea Ltd n SE ... ... ... 15.73 10.22 1234 10.34 -22.4SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4015.36 -8.9SeabGld g SA ... ... ... 13.70 9.50 218 10.55 -6.6SeacorHld CKH ... ... ...dd 59.00 31.90 329 52.65 +13.9SeacrMar SMHI ... ... ... 25.00 11.66 61 24.25 +107.3SeadrillLtd SDRL ... ... 1 .68 .15 4189 .28 +19.0Seadrill SDLP .40 11.8 ... 4.20 2.60 274 3.39 -7.4SealAir SEE .64 1.5 22 49.94 40.76 1363 44.06 -10.6 sSeaspan SSW .50 5.7 13 8.83 5.02 1679 8.84 +31.0Seaspn pfE SSWpE 2.06 8.1 ... 25.50 21.39 48 25.49 +2.7Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.93 52 25.39 -.6Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 14 24.75 +.5Seaspn pfH SSWpH ... ... ... 24.96 20.14 55 24.04 +1.6Seaspn pfG SSWpG ... ... ... 25.20 21.98 35 24.71 +1.7Seaspan n SSWA ... ... ... 24.58 23.15 6 23.80 -2.1SeaWorld SEAS ... ... ...dd 18.63 10.42 2633 16.74 +23.4SelEngS n WTTR ... ... ... 21.96 11.22 420 15.80 -13.4SelMedHld SEM ... ... 13 19.78 13.05 575 18.25 +3.4SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 10 25.19 SemGroup SEMG 1.89 7.5 ...dd 33.90 20.20 1541 25.15 -16.7SemiMfg SMI ... ... 20 9.14 4.49 374 6.86 -19.9SempraEn SRE 3.58f 3.4 19 122.98 100.63 1971 105.14 -1.7Sempra pfA SREpA ... ... ... 104.97 96.15 21 98.74 -.4SendGrid n SEND ... ... ...cc 32.03 17.50 411 27.69 +15.5SensataT ST ... ... 18 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 294 69.21 -5.4SequansC SQNS ... ... ...dd 4.75 1.44 127 1.73 -9.4Seritage n SRG 1.00 2.7 ... 50.00 34.07 218 37.36 -7.7Seritge pfA SRGpA 1.75 7.5 ... 24.52 20.02 13 23.44 -3.7ServiceCp SCI .68 1.9 24 40.28 31.17 803 36.48 -2.3sServiceMst SERV ... ... 32 55.63 36.34 996 55.85 +8.9sServcNow NOW ... ... ...dd 176.89 96.91 2218 180.04 +38.1Servotr SVT .30e 3.1 ...cc 12.80 8.50 3 9.72 -12.7sShakeShk n SHAK ... ... 94 59.38 30.12 1651 58.30 +35.0ShawCm g SJR 1.18 ... ... 23.44 18.50 722 20.25 -11.3ShellMidst SHLX 1.39f 6.2 18 32.43 19.42 769 22.46 -24.7Sherwin SHW 3.44f .9 29 435.15 326.68 512 380.81 -7.1ShinhanFn SHG ... ... ... 50.37 40.44 42 43.62 -6.0ShipFin SFL 1.40 9.5 12 15.98 12.30 1276 14.75 -4.8Shopify n SHOP ... ... ...dd 154.82 81.00 1533 146.10 +44.7Shutterstk SSTK ... ... 38 52.78 29.85 176 46.04 +7.0tSibanyeG SBGL .14r 4.7 ... 8.32 3.00 6098 2.97 -38.8SiderurNac SID ... ... ... 3.55 1.76 2624 2.39 -2.4SierraMt n SMTS ... ... ... 3.00 2.13 105 2.76 +11.3Sifco SIF ... ... ...dd 8.00 5.00 2 5.60 -15.8SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 1011 37.84 -33.1Silvrbow n SBOW ... ... ... 34.76 19.89 18 30.71 +3.3SlvrcpMt n SVM .02 ... ... 3.43 2.12 183 2.79 +6.5SimonProp SPG 7.80 4.9 21 173.02 145.78 1213 159.94 -6.9Simon pfJ SPGpJ 4.19 6.0 ... 77.98 67.36 1 69.48 -2.8SimpsnM SSD .88f 1.5 31 61.62 39.82 208 60.20 +4.9sSinopcShg SHI ... ... ... 66.96 50.67 50 66.84 +17.3Siteone n SITE ... ... 68 80.56 47.42 218 74.42 -3.0SixFlags SIX 3.12 5.1 20 70.44 51.25 745 61.04 -8.3Skechers s SKX ... ... 15 43.08 22.64 5186 29.26 -22.7Skyline SKY ... ... 28 27.47 5.07 46 26.77 +108.3Smart&Fnl SFS ... ... 18 13.95 4.45 435 4.80 -43.9sSmartsh n SMAR ... ... ... 20.98 18.06 434 21.35 +9.5Smith&N SNN .61e 1.7 63 40.41 33.72 858 35.73 +2.1SmithAO s AOS .72 1.1 35 68.39 52.90 827 63.35 +3.4Smucker SJM 3.12 2.7 15 134.12 99.57 765 113.79 -8.4SnapInc A n SNAP 3.28 29.8 ... 21.94 10.51 19337 11.01 -24.6SnapOn SNA 3.28 2.2 15 185.47 140.83 526 148.04 -15.1SocCapH n IPOA ... ... ... 10.85 9.85 40 10.02 -.7SocCapH un IPOA/U ... ... ... 10.97 10.02 13 10.59 -.1SocQ&M SQM .99e 1.9 ... 64.20 32.38 915 53.51 -9.9Sogou n SOGO ... ... ...cc 14.69 7.91 2384 9.26 -20.0Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 1250 19.00 -11.3Solitario XPL ... ... ...dd .88 .39 70 .44 -27.4SonicAut SAH .24 1.2 11 22.75 15.95 114 20.40 +10.6SonocoP SON 1.56 3.0 27 55.77 46.55 641 52.74 -.8SonyCp SNE ... ... ... 53.91 35.12 1107 47.31 +5.3Sothebys BID .40 .7 18 57.95 42.78 318 55.90 +8.3SourcC SOR 1.00f 2.5 ...q 42.97 37.68 4 40.20 -1.4SoJerInd s SJI 1.12 3.5 28 37.55 25.96 903 31.79 +1.8SthcrssEn SXE ... ... ...dd 4.44 1.44 104 1.55 -8.3SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 1 21.52 -6.4SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.70 -8.6SCEd pfD SCEpD 1.08 5.0 ... 26.43 21.37 21.71 -9.9SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 2 23.39 -8.0SouthnCo SO 2.40f 5.5 49 53.51 42.38 4661 43.79 -8.9SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 76 25.93 -3.9SouthCo ef SOJB ... ... ... 26.25 23.71 70 24.57 -4.4SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 44 24.18 -5.0SthnCopper SCCO .23e .4 44 58.09 32.98 1096 51.61 +8.8SwstAirl LUV .50f 1.0 9 66.99 49.76 4217 51.56 -21.2SwtGas SWX 2.08 2.9 22 86.87 62.54 230 71.90 -10.7SwGA Fn SGB .44 2.1 16 24.00 18.50 1 21.32 -11.2SwstnEngy SWN ... ... 5 7.81 3.42 19851 4.29 -23.1SprkNtSE wi LOV ... ... ... 15.40 10.15 2 12.66 +.1Sparton SPA ... ... 20 23.59 16.35 34 17.97 -22.1SpdFosFr n EFAX ... ... ... 77.82 67.00 1 73.21 +.5SpdDbShDu STOT ... ... ... 50.04 47.00 6 48.75 -1.3SpdEmFos EEMX ... ... ... 76.80 60.73 1 68.45 -1.9tSpdDbEMk EMTL ... ... ... 52.27 48.66 2 48.56 -3.6SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 6 15.07 +1.3SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.82 -.1SpectraEP SEP 3.01f 9.2 10 46.47 31.16 573 32.66 -17.4SpectrmB SPB 1.68 2.3 13 138.45 60.13 434 72.89 -35.2SpeedM TRK .60 3.4 19 23.47 16.82 30 17.68 -6.3SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.24 +4.4SpinMedT n FFIU ... ... ... 25.15 24.21 1 24.33 -2.0Spire SR 2.25 3.2 19 82.85 60.09 398 69.90 -7.0SpiritAero SPR .48f .6 19 105.20 51.85 863 84.92 -2.7SpiritAir SAVE ... ... 15 56.89 30.32 755 35.90 -20.0SpiritRltC SRC .72 8.5 13 8.81 6.98 14342 8.48 -1.2SpiritR pfA SRCpA 1.50 7.3 ... 26.40 20.25 12 20.60 -17.1Spotify n SPOT ... ... ...dd 171.23 135.51 1853 150.07 +.7SpragueRs SRLP 2.61 10.8 16 30.75 22.85 52 24.15 -.2Sprint S ... ... 3 9.02 4.81 16985 5.18 -12.1SprottSilv PSLV ... ... ...q 6.85 5.83 431 6.15 -3.0SprottGold PHYS ... ... ...q 11.15 9.83 339 10.67 +.8SprottPPP SPPP ... ... ... 9.91 7.44 3 8.68 -7.1SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.45 12643 54.26 +56.5STAG Indl STAG 1.39 5.3 35 28.95 22.42 3383 26.18 -4.2STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.02 -.9STAG pfC STAGpC ... ... ... 27.74 24.76 3 25.40 -3.0StageStrs SSI .20 7.4 ...dd 3.18 1.45 211 2.71 +61.3SP Matls XLB .98e 1.7 ...q 64.17 51.35 12033 58.49 -3.4SP HlthC XLV 1.01e 1.3 ...q 91.79 74.45 11334 80.73 -2.4SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 9228 49.25 -13.4SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 4025 104.29 +5.7SP Engy XLE 2.04e 2.7 ...q 78.39 61.80 24725 76.05 +5.2SPDR Fncl XLF .46e 1.6 ...q 30.33 22.97 43813 28.05 +.5SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 14973 74.05 -2.1SP Tech XLK .78e 1.1 ...q 71.34 54.25 14412 69.08 +8.0SpdrRESel XLRE ... ... ...q 34.02 29.17 1498 31.39 -4.7SP Util XLU 1.55e 3.1 ...q 57.23 47.37 22149 49.61 -5.8StdMotor SMP .84 1.9 25 54.73 40.56 65 43.83 -2.4Standex SXI .72 .8 20 110.00 84.30 26 95.35 -6.4StanBlkDk SWK 2.52 1.8 20 176.62 133.25 1121 141.92 -16.4StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 32 25.19 -.1StanBlD un SWP ... ... ... 128.00 105.13 5 107.86 -12.1Stantec g STN .55f ... 17 29.25 22.25 15 25.55 -8.6StarGas SGU .47f 4.8 15 11.70 8.74 89 9.75 -9.3Starret SCX .40 5.7 23 9.75 5.80 7 7.05 -18.0tStartek SRT ... ... 48 14.78 8.02 300 6.67 -33.1StarwdPT STWD 1.92 9.0 11 23.01 19.47 1167 21.40 +.2StateStr STT 1.68 1.7 17 114.27 79.28 1182 101.11 +3.6StateSt pfC STTpC ... ... ... 25.55 24.01 14 25.14 -.2StateSt pfD STTpD ... ... ... 28.96 26.10 39 26.55 -3.3StaStCp pfG STTpG ... ... ... 28.45 25.50 31 25.83 -4.8StateSt pfE STTpE ... ... ... 27.16 25.47 26 26.10 -1.4sStatoil ASA STO .92e 3.5 ... 26.36 16.18 2550 26.65 +24.4SteelPtrs SPLP .38p ... 8 20.70 16.65 0 17.05 -12.8tSteelPr pfA SPLPpA ... ... ... 22.74 19.76 91 20.00 -5.5Steelcse SCS .51 3.7 16 18.15 12.50 641 13.85 -8.9StellusCap SCM 1.36 10.6 11 14.48 11.07 492 12.87 -2.1Stepan SCL .82 1.2 17 92.97 68.09 93 69.48 -12.0sSteris plc STE 1.24 1.2 25 98.56 73.85 796 101.02 +15.5SterlingBc STL .28 1.2 15 26.50 21.00 1502 24.30 -1.2SterlBc pfA STLpA ... ... ... 26.74 25.65 12 25.90 -1.6StewInfo STC 1.20 2.9 28 47.37 34.48 316 41.71 -1.4StifelFin SF .40 .7 19 68.76 41.93 405 60.23 +1.1Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 3 26.24 -3.1Stif 47 ef SFB ... ... ... 26.20 23.25 9 23.87 -4.3StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2StoneEng rs SGY ... ... ...dd 40.16 16.76 206 35.49 +10.4tStoneHEM EDF 2.16 15.4 ...q 17.31 14.44 281 14.01 -11.9StonHEmM EDI 1.81 13.4 ...q 16.79 13.37 119 13.50 -13.3StoneMor STON 1.32 21.9 ...dd 9.62 4.61 70 6.02 -8.2Stonerdg SRI ... ... 20 30.34 14.16 275 28.92 +26.5StoreCap STOR 1.24 4.7 23 26.58 19.65 1648 26.12 +.3StratALL36 GJT .29 1.4 ... 21.00 19.20 3 20.66 +3.3Strat D35 GJP .74 3.2 ... 23.69 21.80 22.80 -.6StratGS33 GJS .32 1.5 ... 21.52 19.10 20.90 +3.2StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.74 -.5StratPG34 GJR .27 1.2 ... 22.87 20.85 22.30 +1.3StratUSM GJH .64 6.5 ... 10.35 9.37 0 9.90 -1.5StratWMT GJO .22 .9 ... 22.90 21.72 0 22.90 +2.9Stryker SYK 1.88 1.1 28 172.99 132.44 990 167.39 +8.1SturmRug RGR 1.28f 2.1 21 68.80 43.00 537 60.35 +8.1SubPpne SPH 2.40 10.7 32 27.05 21.85 154 22.41 -7.5SumitMitsu SMFG ... ... ... 9.67 7.10 713 8.28 -4.7SummitHtl INN .72 4.9 14 19.39 12.77 476 14.78 -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 1 24.24 -4.9SumHP pfE INNpE ... ... ... 26.25 22.82 2 23.80 -7.3SumtMtls n SUM .29t ... 28 34.06 25.38 1775 29.50 -6.2SummitMP SMLP 2.30 15.9 60 24.75 13.10 164 14.50 -29.3SunCmts SUI 2.84f 3.0 95 96.08 80.12 318 94.07 +1.4SunLfFn g SLF 1.90f ... ... 44.50 32.22 694 40.66 -1.5SunCokeE SXC .99e ... 7 13.43 7.92 317 12.25 +2.2SunCokeEn SXCP 1.60m 10.3 9 21.95 14.55 95 15.55 -10.9sSuncor g SU 1.44 ... ... 38.96 27.96 4037 38.94 +6.0SunlOnl n STG ... ... ... 14.08 6.80 292 10.52 -5.2SunLink SSY ... ... ...dd 2.08 1.27 226 1.32 -17.0SunocoLP SUN 3.30 12.3 79 33.11 24.76 492 26.81 -5.6SunstnHtl SHO .20 1.2 19 17.46 14.09 2843 16.61 +.5SunstHt pfE SHOpE ... ... ... 27.22 24.65 3 25.13 -3.8SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.24 24.69 -4.5Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 1900 68.55 +6.1SunTr 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 3 24.39 -.8SunTr pfE STIpE 1.47 6.0 ... 25.88 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 31 1.92 +30.6SupEnrgy SPN .32 2.8 ...dd 12.31 7.66 4437 11.23 +16.6SuperiorInd SUP .36 2.2 25 20.95 12.70 582 16.35 +10.1Supvalu rs SVU ... ... 8 29.12 13.60 1307 16.15 -25.2SuthrlAs n SLD 1.52 10.1 ... 16.20 13.55 104 15.00 -1.0SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 9 25.12 -2.1SwEBioFu23 FUE ... ... ... 8.47 6.45 0 6.89 -1.5SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.76 +12.4SwRCmETR RJN ... ... ... 3.72 1.87 3.10 +11.0SwRCmMTR RJZ ... ... ... 9.20 7.76 1 8.73 -2.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 14 6.30 +5.0sSwERCmTR RJI ... ... ... 5.78 4.64 90 5.77 +6.9SwisHelv SWZ .64e .2 ...q 13.74 12.07 4 12.31 -3.5Switch n SWCH .14p ... ... 20.45 13.10 333 15.17 -16.6Synchrony SYF .60 1.8 12 40.59 26.15 3983 33.73 -12.6Synnex SNX 1.40 1.3 14 141.94 93.87 260 108.20 -20.4Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 7 25.54 -2.2sSynovusFn SNV 1.00f 1.9 19 53.83 40.08 695 53.98 +12.6SynthBiol SYN ... ... ...dd 1.05 .19 1248 .28 -45.1 Sysco SYY 1.44 2.3 25 64.77 48.85 3301 63.50 +4.6Systemax SYX .22 .7 30 34.91 15.28 58 30.96 -6.9T -TAL Educ s TAL ... ... ...cc 41.75 18.64 3516 40.00 +34.6TC PpLn TCP 2.60m 10.1 8 59.32 23.27 232 25.82 -51.4sTCF Fncl TCF .60 2.3 16 25.70 14.58 1652 25.72 +25.5TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 9 24.77 -3.7TCF 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 32 5.44 -7.3TE Connect TEL 1.76f 1.9 27 108.23 73.01 2380 93.46 -1.7THL Crd21 TCRX ... ... ... 25.94 25.07 3 25.29 +.3THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 2 25.60 -1.3THLCSenL TSLF 1.32 7.5 ...q 18.53 16.30 17 17.70 +5.0TIM Part TSU .28e 1.4 ... 23.12 13.63 3721 20.63 +6.8TJX TJX 1.56f 1.9 21 87.24 66.44 3154 83.89 +9.7TPG Pace n TPGE ... ... ... 10.38 9.67 2142 10.30 +5.7TPG Pac n TPGH ... ... ... 9.90 9.67 403 9.81 +.8TPG RE n TRTX 1.68f 8.4 49 20.70 18.22 297 19.94 +4.7TPG SpLnd TSLX 1.56 8.3 9 21.74 17.00 223 18.88 -4.6TableauA DATA ... ... ...dd 97.09 57.25 1060 95.21 +37.6TahoeRes TAHO .24 4.9 ... 9.68 3.76 2266 4.87 +1.7TailorBr TLRD .72 2.3 17 31.76 9.40 495 31.63 +44.9Taiwan TWN ... ... ...q 22.25 18.95 62 20.01 -4.1TaiwSemi TSM .73e 1.9 18 46.57 34.31 5860 39.35 -.8Takung n TKAT ... ... ... 7.55 1.88 1 2.32 -7.6TallgEGP n TEGP 1.95f 9.4 ...dd 28.94 17.14 441 20.78 -19.3TallgrsEn TEP 3.90f 9.2 11 52.84 34.37 135 42.32 -7.7TangerFac SKT 1.40f 6.6 11 27.88 19.86 1437 21.18 -20.1TanzRy g TRX ... ... ... .68 .24 249 .61 +117.6Tapestry TPR 1.35 3.0 28 55.50 38.70 1724 45.40 +2.6TargaRes TRGP 3.64 7.6 ... 52.14 39.59 1853 47.59 -1.7TargaR pfA NGLSpA 2.25 8.6 ... 28.10 25.82 23 26.30 -.7Target TGT 2.48 3.5 13 78.70 48.56 4123 69.93 +7.2TaroPhrm TARO ... ... 11 128.46 93.01 29 106.56 +1.8Taseko TGB ... ... ... 2.46 1.05 483 1.16 -50.2TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 2256 25.10 -24.1Taubmn TCO 2.62f 4.7 20 66.61 44.78 424 56.16 -14.2Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 4 23.83 -5.1Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 2 23.75 -5.8TaylorMH TMHC ... ... 14 28.42 19.68 946 22.55 -7.8Team TISI ... ... ...dd 26.80 10.45 911 19.15 +28.5Technip FTI .13 ... 19 35.00 24.53 3341 33.51 +7.0TeckRes g TECK .16e ... ... 30.80 14.56 3538 26.55 +1.5Teekay TK .22 2.4 ...dd 10.90 5.14 683 9.04 -3.0TeekLNG TGP .56 3.1 ... 21.65 14.05 195 17.95 -10.9TeekLN pfA TGPpA 2.25 9.1 ... 26.36 24.20 11 24.80 -1.8TeekOffsh TOO .04m 1.4 ... 4.58 1.65 630 2.79 +18.2TeekOf pfA TOOpA 1.81 8.2 ... 24.49 12.69 2 22.01 -4.6TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 5 23.63 -4.9TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.30 15 24.79 -1.0TeekayTnk TNK .21 17.9 ... 2.20 1.08 826 1.17 -16.4Tegna TGNA .28 2.7 6 15.61 10.00 2612 10.54 -25.1TejonRnch TRC ... ... ...cc 26.25 18.59 67 25.80 +24.3TeklaHlth HQH 1.92e 9.2 ...q 26.37 20.36 117 20.89 -7.4TeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.02 145 16.31 -6.9TeklaLfSci HQL 1.95e 10.5 ...q 22.24 18.01 56 18.51 -5.7TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 62 12.81 -5.9TelInstEl TIK ... ... 36 6.35 2.05 354 2.55 -2.1sTeladoc n TDOC ... ... ... 46.80 27.35 1318 46.65 +33.9Telaria n TLRA ... ... ...dd 5.30 3.42 256 4.11 +2.0TlcmArg TEO .71e 2.9 ... 40.19 22.39 586 24.50 -33.1TelItalia TI ... ... ... 11.28 7.57 38 9.78 +13.3TelItaliaA TI/A .30e 3.5 ... 9.60 6.27 21 8.58 +19.0Teledyne TDY ... ... 31 201.40 123.29 278 197.91 +9.3Teleex TFX 1.36 .5 33 288.78 191.40 278 267.09 +7.3tTelefBrasil VIV .64e 4.9 15 17.33 13.06 2929 13.05 -12.0TelefEsp TEF 1.20e 12.1 ... 11.58 8.99 1252 9.88 +2.1TelData TDS .64f 2.5 9 29.87 23.54 628 26.08 -6.2TelData45 TDI 1.66 6.6 ... 26.61 23.29 3 25.05 -2.0TelData 61 TDA 1.47 6.1 ... 25.64 23.11 6 24.06 -3.4TelData60 TDJ 1.75 7.0 ... 26.48 23.95 7 25.17 -.4TelData59 TDE 1.72 6.8 ... 26.21 24.26 11 25.19 -.5Telus gs TU 2.02 ... ... 38.50 32.94 326 35.76 -5.6TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.97 56 22.18 +3.1TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 33 15.67 -4.5tTmpEMI TEI .80a 7.3 ...q 11.98 10.86 98 10.89 -2.5TmpGlb GIM .30 4.7 ...q 6.77 6.29 182 6.37 -1.4TempurSly TPX ... ... 13 68.05 41.10 1153 45.07 -28.1Tenaris TS .69e 1.8 ... 39.48 25.91 1446 38.68 +21.4TenetHlth THC ... ... ...dd 32.73 12.25 1600 32.44 +114.0Tengsco TGC ... ... ...dd 1.19 .55 15 .78 -2.5Tennant TNC .84 1.2 ...cc 77.20 59.00 60 72.20 -.6Tenneco TEN 1.00 2.2 7 65.59 43.48 648 46.13 -21.2TVA 28 TVC .96 3.9 ... 25.97 24.58 4 24.86 -1.0tTVA 29 TVE .84 3.4 ... 26.98 24.65 8 24.60 -1.6Teradata TDC ... ... 24 42.84 27.05 696 39.48 +2.7Teradyn TER .36 1.0 28 50.68 29.68 3210 36.67 -12.4Terex TEX .40f 1.0 36 50.17 31.29 1848 40.99 -15.0Ternium TX 1.10e 2.8 12 42.43 24.60 231 39.53 +25.1TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.49 500 38.59 +10.1sTetraTech TTI ... ... ...dd 4.54 1.85 1709 4.55 +6.6TeucrCorn CORN ... ... ...q 20.05 16.53 37 18.28 +9.0TeucrSug CANE ... ... ...q 11.33 7.30 55 7.55 -22.8TeucrWht WEAT ... ... ...q 8.43 5.80 209 6.73 +12.2TeucrSoyb SOYB ... ... ...q 19.64 17.27 11 18.48 +3.4TeucrmAgs TAGS ... ... ...q 26.56 21.20 0 22.60 +2.2TevaPhrm TEVA .73e 3.8 6 33.82 10.85 10805 19.33 +2.0TexPacLd TPL .29f ... ...cc 677.15 279.33 17 646.90 +44.8Textainer TGH .96 6.0 ...dd 26.50 9.60 429 16.05 -25.3Textron TXT .08 .1 42 65.99 45.00 1426 65.17 +15.2Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 170.07 1235 208.69 +9.9Thermon THR ... ... 48 26.50 15.74 56 23.49 -.8ThirdPtRe TPRE ... ... 7 17.10 11.90 346 13.35 -8.9ThomsonR TRI 1.38 3.6 16 48.61 38.22 746 38.84 -10.9Thor Inds THO 1.48 1.5 12 161.48 87.96 1177 98.63 -34.63D Sys DDD ... ... 48 23.70 7.92 24891 12.02 +39.13M Co MMM 5.44f 2.7 30 259.77 191.44 3357 203.42 -13.6Tidwtr TDW 1.00 2.9 ...dd 35.70 .66 384 34.95 +43.2Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.4 11 20.72 15.96 507 21.17 +3.8Tiffany TIF 2.00 1.9 35 111.44 84.15 592 103.36 -.6Tillys TLYS ... ... 26 16.57 8.42 86 11.03 -25.3TimeWarn TWX 1.61 1.7 15 103.90 85.88 4525 92.38 +1.0Timken TKR 1.12f 2.3 19 55.65 41.85 645 48.05 -2.2TimknSteel TMST ... ... ...dd 20.24 12.48 288 17.50 +15.2Titan Intl TWI .02 .2 ...dd 14.53 7.97 212 11.72 -9.0TollBros TOL .44f 1.0 13 52.73 36.55 1961 42.26 -12.0Tompkins TMP 1.92 2.4 23 90.50 71.27 26 79.87 -1.8TootsieR TR .36b 1.3 26 37.48 27.45 53 28.15 -20.3TopBuild n BLD ... ... 34 82.38 49.61 501 81.01 +7.0Torchmark TMK .64f .8 7 93.60 73.99 413 85.02 -6.3Trchmk pfC TMKpC ... ... ... 27.68 25.44 14 25.98 -2.9Toro Co s TTC .70 1.2 25 73.86 56.83 715 59.22 -9.2TorDBk gs TD 2.68f ... ... 61.06 45.18 1102 57.58 -1.7MonTNAPpl TPYP .45p ... ...q 24.31 20.22 13 22.55 -3.5TortWat n TBLU ... ... ... 30.84 24.91 0 28.91 -3.0TortEnInd NDP 1.75 13.7 ...q 16.20 10.70 91 12.81 -3.5TortEnInf TYG 2.62 9.0 ...q 34.87 24.24 165 29.06 -.1TortMLP NTG 1.69 9.2 ...q 21.09 14.91 233 18.32 +4.3TortPplE TTP 1.63m 9.3 ...q 21.66 15.55 48 17.52 -6.8TortPw&E TPZ 1.65 8.7 ...q 23.17 17.51 35 18.86 -8.4Total SA TOT 2.71e 4.3 ... 63.39 48.15 1398 62.53 +13.1TotalSys TSS .52f .6 22 90.74 57.53 766 87.82 +11.0TowerIntl TOWR .48 1.7 13 33.65 21.00 88 27.65 -9.5TownsqMda TSQ .30 4.4 9 11.63 6.28 40 6.84 -10.9Toyota TM ... ... ... 140.99 103.62 365 136.29 +7.2TrCda g TRP 2.76 6.4 16 51.85 39.16 986 43.46 -10.6TransEntx TRXC ... ... ...dd 5.00 .45 10587 2.08 +7.8TransUn n TRU .07p ... 27 69.00 41.07 1113 68.60 +24.8Trnsalta g TAC .23 ... ... 6.60 5.00 21 5.20 -12.6TrnsatlPet TAT ... ... ...dd 2.18 .58 90 1.64 +18.0TrnsRty TCI .20p ... ...dd 50.99 18.25 6 48.03 +53.4sTransDigm TDG 24.00 ... 23 333.62 237.54 305 334.48 +21.8TrnsMont TLP 2.48f 6.6 15 47.45 33.98 25 37.34 -5.3sTransocn RIG ... ... ...dd 12.75 7.20 25116 13.10 +22.7TrGasSur TGS ... ... ... 24.22 14.10 457 16.29 -26.7Travelers TRV 3.08f 2.4 17 150.55 113.76 1165 129.75 -4.3Travelport TVPT .30 1.7 ... 18.06 12.10 737 17.44 +33.4TrecoraRs TREC ... ... 17 14.40 10.25 48 12.30 -8.9Tredgar TG .44 2.2 27 20.65 14.65 88 20.30 +5.7TreeHseF THS ... ... 15 85.99 36.35 1001 46.00 -7.0Trex TREX ... ... 35 125.93 61.57 381 112.96 +4.2TriPointe TPH ... ... 14 19.55 12.11 1503 17.00 -5.1TriContl TY 1.07e 4.0 ...q 28.32 22.63 59 26.91 -.1TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6TrianglCap TCAP 1.20 10.5 ... 18.50 8.91 179 11.40 +20.1Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 4 25.31 +.8TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.29 +.3TribMda A TRCO 1.00 2.7 72 43.71 34.81 3002 37.48 -11.7TrilogyMtl TMQ ... ... ...dd 1.64 .58 47 1.18 +8.3TrimShrk n TTAC ... ... ... 36.45 28.39 17 35.37 +4.9TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.43 +.9TriNetGrp TNET ... ... 34 52.98 30.21 371 51.95 +17.2Trinity TRN .52 1.6 7 38.25 25.05 2705 33.47 -10.7TrinityPlce TPHS ... ... ... 7.59 5.86 13 7.04 +1.3Trinseo SA TSE 1.44 1.9 9 85.35 57.70 320 75.50 +4.0TrioTch TRT ... ... 17 8.47 4.05 15 5.70 -18.7TriplePtV TPVG 1.44 11.3 7 14.19 11.12 28 12.78 +.7TripPt22 n TPVY ... ... ... 26.99 24.77 5 25.15 -2.8sTriple-S GTS ... ... 29 30.70 15.05 215 31.42 +26.4TritonInt n TRTN 2.08f 6.0 ... 43.85 24.85 718 34.83 -7.0TriumphGp TGI .16 .6 5 34.80 19.80 826 24.65 -9.4Tronox TROX .18 1.0 42 28.40 12.88 2537 17.52 -14.6TrueBlue TBI ... ... 15 29.50 19.30 393 24.95 -9.3Tsakos TNP .20 5.2 ... 5.27 3.11 263 3.81 -2.6TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 0 25.13 -.6Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 2 25.35 -.6Tsakos pfD TNPpD 2.19 8.6 ... 25.93 24.04 12 25.50 +3.0TsaksE p E TNPpE ... ... ... 25.89 24.58 25 25.50 +1.1Tuppwre TUP 2.72 6.4 ...dd 73.61 40.78 592 42.77 -31.8Turkcell TKC ... ... ... 11.29 7.34 583 7.66 -24.9TurnPtBr n TPB .16 .7 ... 22.99 14.45 34 21.45 +1.5TurqHillRs TRQ ... ... 27 3.59 2.44 3703 2.93 -14.6TutorPerini TPC ... ... 11 29.90 20.19 368 21.45 -15.422ndCentry XXII ... ... ...dd 4.44 1.30 2633 2.38 -15.0sTwilio n TWLO ... ... ... 44.74 23.25 9268 52.41 +122.1Twitter TWTR ... ... ...dd 36.80 15.67 20668 32.46 +35.2TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 3 25.96 -4.8TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 16 25.08 -4.5TwoHrbI rs TWO 1.88 12.2 6 17.26 13.85 2651 15.43 -5.1TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 10 24.01 -4.3TylerTech TYL ... ... 53 230.82 160.12 166 227.52 +28.5Tyson TSN 1.20 1.8 13 84.65 57.20 2428 67.27 -17.0U -sUBS 3xLCr WTIU ... ... ... 37.68 9.44 57 38.21 +62.3tUBS 3xInvC WTID ... ... ... 49.24 8.10 24 7.90 -48.3VelDlyIn n EXIV ... ... ... 61.00 24.65 5 38.45 -20.6VelLngVS n EVIX ... ... ... 25.69 10.15 0 10.37 -13.5UBS FILCG FBGX ... ... ...q 264.15 161.21 2 244.87 +7.8UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 0 78.06 -8.7UBS Grp UBS .69e 4.3 ... 20.89 15.77 2976 16.22 -11.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 35

UDR UDR 1.29f 3.5 23 40.71 32.88 957 36.40 -5.5UGI Corp UGI 1.04f 2.2 10 52.00 42.51 771 48.36 +3.0UMH Prop UMH .72 5.0 28 17.90 11.38 128 14.30 -4.0UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 0 26.55 -2.8UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 8 25.60 -5.7UQM Tech UQM ... ... ...dd 1.79 .68 298 1.20 -13.7US FdsHl n USFD ... ... 26 35.75 25.43 2771 34.27 +7.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 48 95.20 56.50 54 92.00 +27.4US Silica SLCA .25 .8 41 41.79 23.75 2841 32.23 -1.0USA Cmp USAC 2.10 11.5 ...cc 19.33 14.30 786 18.28 +10.5Usaa USA Vl ULVM ... ... ... 55.24 48.81 80 51.60 -.8Usaa SCVal USVM ... ... ... 53.15 47.00 3 52.19 +2.9USAA IntlVl UIVM ... ... ... 55.54 49.30 74 52.35 +1.8Usaa EMVl UEVM ... ... ... 56.13 48.97 19 50.56 -1.6Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.44 -1.3Usaa IntBd UITB ... ... ... 50.30 48.26 3 48.37 -3.6USANA s USNA ... ... 29 112.30 52.80 131 111.55 +50.6sUSCF Oil n USOU ... ... ... 69.68 22.66 7 70.51 +64.0tUSCF ShOil USOD ... ... ... 26.29 6.09 7 5.93 -47.6USCF shpei BUY ... ... ... 27.03 23.45 25.90 +2.3USCF shpen BUYN ... ... ... 27.42 23.45 26.41 +1.9USD Ptrs USDP 1.41f 12.6 ... 14.43 9.00 19 11.15 -.9USG USG ... ... 23 42.14 25.60 554 41.74 +8.2tUltrapar UGP .55e 3.8 ... 26.48 14.72 868 14.52 -36.1UndrArm s UAA ... ... 32 23.46 11.40 3080 18.29 +26.7UnAr C wi UA ... ... ... 21.81 10.36 2289 16.51 +23.9Uni UFI ... ... 15 39.21 27.11 96 31.20 -13.0UniFirst UNF .15 .1 24 176.15 134.65 39 168.65 +2.3UnilevNV UN 1.43e 2.5 ... 61.62 51.56 900 56.32 Unilever UL 1.48e 2.7 ... 60.13 50.74 972 55.54 +.4UnionAc un LTN/U ... ... ... 10.30 10.00 0 10.20 +1.6UnionPac UNP 2.92f 2.1 10 143.05 101.06 3087 139.90 +4.3UniqueF n UFAB .60 6.5 11 12.21 7.05 16 9.26 +24.8Unisys UIS ... ... ...dd 13.90 6.90 471 11.95 +46.6Unit UNT ... ... 12 26.82 15.29 556 21.71 -1.3UtdContl UAL ... ... 10 83.04 56.51 4414 65.80 -2.4UtdMicro UMC .09e 3.3 ... 2.73 1.96 169 2.70 +13.0UPS B UPS 3.64f 3.3 19 135.53 101.45 3201 111.40 -6.5UtdRentals URI ... ... 9 190.74 100.62 1181 162.32 -5.6USNatGas UNL ... ... ...q 11.27 8.54 1 8.94 -2.6sUS12MoOil USL ... ... ...q 24.80 15.45 55 24.99 +19.5USAntimny UAMY ... ... ... .47 .20 59 .24 -25.9US Bancrp USB 1.20 2.4 14 58.50 49.03 4776 50.83 -5.1US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 0 923.50 +4.0US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 27 22.73 +.7US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 64 27.72 -1.8US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 4 25.11 -.7US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 21.25 11.88 276 21.52 +18.9US Cellular USM ... ... 49 41.82 32.06 143 37.13 -1.3US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 8 25.14 -.4US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 4 25.55 -.7US Cell64 UZC 1.81 7.0 ... 27.50 24.55 118 25.71 -.8sUSCmdtyFd USCI ... ... ...q 44.61 36.98 112 44.61 +4.9sUSDslHtOil UHN ... ... ...q 20.68 12.90 4 20.99 +8.5sUS GasFd UGA ... ... ...q 34.33 22.30 22 34.62 +8.7USCoppFd CPER ... ... ...q 21.26 16.00 2 19.41 -7.8USAgriFd USAG ... ... ...q 17.98 15.87 16.82 +1.9US NGas rs UNG ... ... ...q 31.20 20.40 1240 22.30 sUS OilFd USO ... ... ...q 14.30 8.65 19464 14.37 +19.7tUS ShrtOil DNO ... ... ...q 81.00 47.15 5 46.84 -17.5USSteel X .20 .6 20 47.64 18.55 6706 34.96 -.7UtdTech UTX 2.80 2.3 21 139.24 109.10 3551 123.11 -3.5UtdhlthGp UNH 3.00 1.3 21 250.79 166.65 3504 229.21 +4.0UNITIL UTL 1.46 3.0 25 52.84 40.92 31 47.98 +5.2Univar n UNVR ... ... ...cc 32.17 25.79 1112 28.30 -8.6UnvslCp UVV 2.20 4.6 36 73.40 45.95 124 47.40 -9.7UnvHR UHT 2.64 4.2 36 84.90 53.00 33 62.14 -17.3UnivHlthS UHS .40 .3 15 128.15 95.26 834 117.27 +3.5Univ Insur UVE .69a 2.0 11 33.95 15.08 192 33.70 +23.2UnvSecInst UUU ... ... ...dd 3.50 1.15 242 1.55 -8.8UnivTInst UTI .08 2.7 ...dd 3.80 2.21 12 2.98 +24.2tUnumGrp UNM .92 2.4 2 58.73 38.05 3870 37.76 -31.2Ur-Energy URG ... ... 74 .79 .50 215 .74 +7.7UraniumEn UEC ... ... ...dd 2.00 .96 894 1.61 -9.0UrbnEdg n UE .88 4.2 25 26.19 19.51 583 20.85 -18.2UrstdBid UBP 1.06f 6.1 17 18.92 15.36 2 17.25 +1.8UrsBidA UBA 1.08f 5.2 16 23.94 17.20 73 20.94 -3.7UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.81 10 25.00 -4.9UrstBid pfH UBPpH 1.56 6.7 ... 26.88 23.15 3 23.29 -10.9V -VF Corp VFC 1.84 2.4 41 84.38 51.22 2224 78.13 +5.6VICI Pr n VICI ... ... ... 21.33 17.58 4146 18.89 -9.6VOC EnTr VOC .47e 9.7 10 6.66 3.15 59 4.84 -18.2sVaalcoE EGY ... ... ... 1.66 .68 2543 1.60 +129.6VailRsrt MTN 5.88 2.5 49 237.77 197.29 154 231.40 +8.9Vale SA VALE .29e 2.1 14 14.67 7.47 17700 13.93 +13.9ValeantPh VRX ... ... 5 24.43 10.94 17015 20.25 -2.6sValeroE VLO 3.20 2.8 31 115.48 60.69 4160 114.82 +24.9ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 76 38.92 -12.5Valhi VHI .08 1.0 71 9.24 2.13 403 7.79 +26.3Validus VR 1.52 2.2 15 67.80 41.15 1760 67.57 +44.0Validus pfA VRpA ... ... ... 26.12 24.12 39 25.57 -1.4Validus pfB VRpB ... ... ... 26.23 24.15 120 25.08 -2.1VlyNBcp VLY .44 3.4 22 13.38 10.61 3666 12.80 +14.1VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 8 26.43 -4.8VlyBcp pfB VLYpB ... ... ... 27.32 24.99 5 25.80 -2.5Valmont VMI 1.50 1.0 21 176.35 137.90 83 143.70 -13.4Valvoline n VVV .30 1.4 ... 25.63 19.86 1646 21.17 -15.5VanEMGold OUNZ ... ... ...q 13.44 11.93 16 12.90 +.4VanEGold GDX .06e .3 ...q 25.58 20.84 24211 22.63 -2.6VnE LgFl n LFEQ ... ... ... 28.49 24.98 14 26.37 +.2VanE Grn n GRNB ... ... ... 27.50 25.57 3 26.24 -2.8VnEkSteel SLX .40e .8 ...q 51.91 35.03 14 49.26 +7.4MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 4 22.57 -3.3VanE Env EVX .53e .6 ...q 91.16 76.33 0 87.27 +.4VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.39 23.39 -5.0tVanE EMHi HYEM 1.57 6.8 ...q 24.95 23.26 105 23.20 -5.2VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 480 31.13 -.2VanE ChiBd CBON .68e ... ...q 24.34 21.60 1 23.85 +5.0VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 35 24.30 +.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 4416 21.12 -.4VanE BDC BIZD 1.47e 9.0 ...q 18.41 15.39 41 16.40 -1.2VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 79 19.03 -3.2VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 251 29.03 -3.1VanE IntHY IHY 1.26 5.1 ...q 26.20 24.80 20 24.82 -3.2VanE Reit MORT 2.36e 8.2 ...q 25.41 21.20 33 22.92 -4.8VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 14 25.05 -5.9tVanE EmM EMAG .92 4.4 ...q 22.45 20.74 6 21.04 -3.6VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 205 25.31 +.2tVanE EMBd EMLC .98 5.4 ...q 19.91 18.00 4076 18.03 -5.0VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 3 61.86 +1.1VEckMun PRB .15e .6 ...q 24.71 24.08 0 24.33 +.2VnEkSMu SMB .20 1.2 ...q 17.67 17.05 12 17.16 -.5VanE LgMu MLN .62 3.2 ...q 20.43 19.41 24 19.64 -3.4VanEIntMu ITM .54 2.3 ...q 24.33 23.25 563 23.45 -2.6VnEkHiInInf YMLI 1.20 9.6 ...q 15.68 11.07 3 12.51 -6.8VanE GenDr GNRX ... ... ... 26.68 20.60 23.79 -2.1VanE OilR CRAK ... ... ...q 32.77 22.33 672 32.63 +6.3V IntMoat MOTI ... ... ...q 36.88 32.27 46 34.34 +.6VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 50.26 +2.4VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.85 +2.9VanEChAMC CNXT ... ... ...q 37.10 28.79 3 34.56 -.1VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 11 30.44 +.2VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 66 41.86 -1.4sVanE UncOG FRAK .06e .4 ...q 17.10 12.59 33 17.00 +8.6VnEkSemi SMH .58e .6 ...q 114.55 80.92 4029 103.50 +5.8VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 4 95.08 +4.1VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 61 62.22 +1.0VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 10609 28.13 +8.0VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 3 37.95 -7.4VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 43 27.24 -9.5VEckChina PEK 1.41e 1.1 ...q 54.26 38.13 4 47.15 -2.3 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 32 56.68 -16.4VanE Egyp EGPT ... ... ...q 40.97 26.30 73 38.28 +17.1VEckPoland PLND .29e 1.6 ...q 21.80 17.21 1 17.65 -10.7VanE JrGld GDXJ ... ... ...q 37.76 29.84 5472 33.42 -2.1VanE Coal KOL .13 .8 ... 18.49 12.48 106 15.66 -2.3VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 273 17.94 +.3VanEBrzSC BRF ... ... ...q 26.12 17.43 72 21.59 -7.9VanEIndo IDX .25e 1.1 ...q 26.90 21.05 13 21.78 -12.3VanENatRs HAP .64e 1.7 ...q 39.67 32.28 5 37.55 +1.2VanE VAfr AFK .53e 2.1 ...q 27.39 21.02 3 25.35 +2.0VanE Gam BJK 1.07e 2.2 ...q 50.18 38.50 8 47.63 +2.1VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 83 87.56 -7.9tVangIntBd BIV 2.17a 2.7 ...q 85.85 80.37 517 80.30 -4.2VangSTBd BSV 1.08e 1.2 ...q 80.25 77.95 836 77.96 -1.4tVangTotBd BND 2.06e 2.3 ...q 82.71 78.69 2261 78.69 -3.5VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 21 110.25 -8.9VangMegG MGK 1.33e 1.1 ...q 121.09 97.75 127 116.74 +4.9VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 32 74.75 -2.2VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 913 83.28 -2.7VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 87 115.35 +3.2VangGrth VUG 1.38e .9 ...q 152.38 123.95 535 147.20 +4.7VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 199 123.94 +1.1VangMidC VO 1.76e 1.1 ...q 164.17 138.25 233 156.64 +1.2VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 478 152.22 +3.0VangSCG VBK 1.19e .7 ...q 172.17 140.10 114 170.98 +6.3VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 163 133.22 +.3VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 1451 139.08 +1.3VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1215 104.14 -2.1VangSP500 VOO 3.81e 1.5 ...q 263.37 216.13 1506 247.54 +.9VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 127 110.19 -1.2VangMCGr VOT .82e .6 ...q 136.45 114.04 91 132.79 +4.0VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 4685 77.94 -6.1VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 497 100.68 -1.3VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 72 120.22 +.8VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.4 ...q 58.90 49.35 1778 54.77 +.1VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 5891 45.37 -1.2VangPacif VPL 1.37e 1.9 ...q 77.96 64.00 1369 73.08 +.2VangEur VGK 1.71e 2.9 ...q 63.60 54.60 2341 59.83 +1.1VangTEBd VTEB .28e ... ...q 52.07 50.36 425 50.67 -1.9Vang500Gr VOOG 1.62e 1.1 ...q 149.28 119.89 56 143.87 +5.0Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 22 106.28 -3.4VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 5 136.80 +3.4VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 8 155.35 +6.5sVangSC600 VIOO 1.19e .8 ...q 146.39 121.82 28 146.49 +5.1VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 6 121.71 VanMC400G IVOG 1.16e .8 ...q 142.23 117.22 13 137.33 +3.2VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 25 129.66 +1.4VangFTSE VEA 1.10e 2.4 ...q 47.89 40.78 5192 45.10 +.5VangCnD VCR 2.03e 1.2 ...q 171.48 138.40 60 162.86 +4.4VangCnS VDC 3.69e 2.9 ...q 151.29 126.78 121 128.28 -12.2VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 388 104.81 +5.9VangFncl VFH .90e 1.3 ...q 75.48 58.40 429 70.74 +1.0VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 227 153.37 -.5VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 91 139.13 -2.3VangInfT VGT 1.61e .9 ...q 186.36 139.30 504 181.44 +10.1VangMat VAW 2.12e 1.6 ...q 144.65 116.44 77 132.68 -2.9VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 114 111.00 -4.8tVangTel VOX 3.14e 3.8 ...q 96.48 81.68 60 82.00 -10.0VantageEn VEI ... ... ... VarianMed VAR ... ... 90 130.29 93.60 562 117.36 +5.6VectorGp VGR 1.60b 8.3 23 23.14 18.70 841 19.22 -14.1Vectren VVC 1.80 2.6 27 70.76 57.48 1355 70.19 +8.0Vectrus VEC ... ... 13 41.48 25.17 556 28.55 -7.5VedantaLtd VEDL 1.20e 7.0 ... 21.99 13.85 431 17.10 -17.9VeevaSys VEEV ... ... 93 78.28 52.17 1176 76.16 +37.8VenatorM n VNTR ... ... ... 26.90 17.03 590 17.25 -22.0Ventas VTR 3.16 5.9 15 72.36 46.55 1946 53.15 -11.4VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 21 24.71 -1.8Vereit VER .55 7.9 ...cc 8.75 6.52 15773 6.99 -10.3Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 67 25.02 -2.2VeriFone PAY ... ... 17 23.14 14.90 1592 22.89 +29.2Veritiv VRTV ... ... ...cc 46.10 20.35 163 29.50 +2.1VerizonCm VZ 2.36 5.1 6 54.77 42.80 23060 46.38 -12.4VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 16 25.70 -2.6VermilnE g VET 2.03 ... ... 40.59 29.91 204 34.42 -5.2Verso Cp VRS ... ... ... 19.75 3.17 278 18.14 +3.2Versum VSM .24f .6 ... 42.74 29.77 707 38.38 +1.4ViadCorp VVI .40 .8 25 61.85 42.05 54 50.65 -8.6Vicon VII ... ... ...dd .76 .30 174 .40 +.8VictSCHiD CSB .60e ... ...q 45.62 39.12 2 43.91 -1.6VinaConc VCO .66e 1.5 ... 47.99 30.43 2 44.51 +20.3VinceHlg rs VNCE ... ... 3 9.52 3.06 37 8.87 +43.3Vipshop VIPS ... ... 31 19.14 7.79 5517 15.36 +31.1VirnetX VHC ... ... ...dd 8.75 2.10 398 2.85 -23.0VirDynCr n BLHY ... ... ... 25.49 24.36 5 24.53 -1.1VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.7 ...q 14.18 10.74 70 11.15 -16.8VirtGblMSc VGI 1.87 12.5 ...q 19.46 13.76 100 15.00 -14.3sVisa s V .84 .6 43 129.97 91.36 6117 130.84 +14.8VishayInt VSH .34f 1.6 ...dd 23.85 15.90 2366 21.20 +2.2sVishayPrc VPG ... ... 31 33.45 16.55 137 33.45 +33.0VistaGold VGZ ... ... ...dd 1.00 .60 56 .71 +1.4VistaOutd n VSTO ... ... ...dd 25.07 12.36 1111 1 3.57 -6.9VistraEn n VST ... ... ... 24.39 14.50 4585 22.99 +25.5VitaminSh VSI ... ... 5 13.10 2.95 813 4.90 +11.4VivintSolar VSLR ... ... 8 6.10 2.65 1393 4.00 -1.2VMware VMW ... ... 69 165.00 85.45 979 138.57 +10.6VoceraCm VCRA ... ... ...dd 32.23 22.43 136 25.97 -14.1VolarisAv VLRS ... ... ... 16.00 5.48 1097 5.64 -29.7VolitionRX VNRX ... ... ... 4.00 1.85 77 2.24 -23.8VoltInfoSci VISI ... ... ...dd 6.10 2.16 9 2.65 -30.3Vonage VG ... ... ...dd 11.94 6.28 1226 11.43 +12.4Vornado VNO 2.52 3.6 25 80.92 64.14 563 69.93 -10.6Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 22 24.22 -4.1Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 64 22.97 -7.7Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 34 21.93 -12.6Voxeljet VJET ... ... ... 6.37 3.07 14 3.47 -24.1VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 36 10.32 -1.5VoyaEmHi IHD .92 10.1 ...q 9.86 8.47 44 9.13 +2.6VoyaFincl VOYA .04 .1 19 54.87 33.53 1735 52.77 +6.7VoyaGlAdv IGA 1.12 10.0 ...q 11.85 10.41 53 11.22 -1.8VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 194 7.24 -6.6VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 61 15.23 -9.6VoyaIntHD IID .83 12.1 ...q 7.94 6.69 20 6.85 -9.2VoyaPrRTr PPR .29 5.7 ...q 5.49 4.98 629 5.13 +1.2VoyaNatRs IRR .81 12.9 ...q 7.00 5.63 148 6.28 +.3VulcanM VMC 1.12f .9 27 141.20 108.17 1335 127.06 -1.0W -sW&T Off WTI .40 5.4 13 7.35 1.81 6561 7.40 +123.6WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.05 -4.3WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.08 -8.6WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 3 22.30 -.3WBI TacSel WBID .05e .2 ...q 25.62 21.85 3 23.73 -3.1WBI LCTG WBIE .19e .7 ...q 28.05 23.50 4 25.79 -1.0WBI LCTV WBIF .22e .8 ...q 30.46 24.92 3 27.97 -3.3WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 5 25.42 -1.7WBI LCTS WBIL .04e .2 ...q 29.15 24.20 3 26.31 -4.1WBI PwFact WBIY ... ... ... 27.90 22.34 4 26.21 -1.5WBITacRot WBIR ... ... ... 26.78 23.65 1 25.36 -.3WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 9 23.90 -5.8WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 35 23.94 -4.0WEC Engy WEC 2.21 3.6 20 70.09 58.92 2152 61.44 -7.5sWEX Inc WEX ... ... 33 172.19 97.68 494 172.20 +21.9WGL Hold WGL 2.06f 2.3 17 88.34 80.91 491 88.05 +2.6WNS Hldg WNS ... ... 27 49.85 31.47 238 49.10 +22.4WP Carey WPC 4.06f 6.2 18 72.41 59.23 446 65.99 -4.2WPP plc WPP 3.91e 4.5 ... 112.60 76.68 146 86.35 -4.6sWPX Engy WPX ... ... ...dd 18.58 8.39 9646 18.54 +31.8sWPX pfA WPXp 1.56 2.0 ... 77.05 42.50 44 77.00 +24.5Wabash WNC .30 1.5 14 26.54 18.25 690 20.11 -7.3WABCO WBC ... ... 18 162.20 114.53 249 130.50 -9.1sWabtec WAB .48 .5 29 93.81 69.20 977 93.49 +14.8WaddellR WDR 1.00m 5.3 13 23.82 16.32 969 18.89 -15.4WageWrks WAGE ... ... 29 74.40 38.40 465 41.05 -33.8WalMart WMT 2.08f 2.5 18 109.98 73.13 32162 83.06 -15.9WalkerDun WD ... ... 9 61.44 42.66 242 56.25 +18.4 WarrMet n HCC .20 ... ... 28.25 7.40 3931 26.01 +31.9WashPrGp WPG 1.00 14.3 19 9.79 5.40 2274 6.98 -2.0WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 23 21.70 -11.8WashPr pfI WPGpI 1.72 8.7 ... 26.17 19.11 21 19.84 -19.9WREIT WRE 1.20 4.1 28 33.96 24.92 199 29.32 -5.8sWasteCon s WCN .56 ... 40 75.01 60.35 675 75.64 +6.6WsteMInc WM 1.85f 2.2 18 89.73 70.09 1320 83.01 -3.8Waters WAT ... ... 29 220.20 171.32 603 193.38 +.1Watsco WSO 5.80f 3.3 33 192.94 136.14 161 177.08 +4.1WatscoB WSO/B 5.00f 2.9 36 191.01 142.00 175.00 +3.6WattsWtr WTS .84f 1.1 26 84.25 59.15 88 76.00 +.1Wayfair W ... ... ...dd 100.14 55.33 1698 83.24 +3.7WeathfIntl WFT ... ... ...dd 5.48 2.07 54368 3.37 -19.2sWebsterFn WBS 1.32f 2.1 22 63.15 44.04 334 63.29 +12.7WtWatch WTW ... ... 63 77.19 23.15 1205 68.87 +55.5WeinRlt WRI 1.58f 5.7 10 33.83 25.67 375 27.50 -16.3WeisMk WMK 1.20 2.5 23 58.75 31.26 128 48.03 +16.0Welbilt WBT ... ... ... 23.77 18.34 998 19.01 -19.1Wellcare WCG ... ... 25 221.75 162.25 343 211.26 +5.0WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 116 25.87 +.9WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1256.66 2 1284.50 -1.9WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 24 24.44 -2.6WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 42 24.45 -2.7WellsF pfP WFCpP 1.31 5.3 ... 25.71 23.69 29 24.60 -2.3WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 68 25.92 -4.0WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 40 27.48 -4.0WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 63 25.54 -3.4WellsFargo WFC 1.56 2.9 12 66.31 49.27 16263 53.76 -11.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 75 24.84 -4.2WellsF pfX WFCpX ... ... ... 26.16 24.15 108 24.68 -3.4WellsF pfW WFCpW ... ... ... 26.65 24.32 94 24.98 -3.9WellsF pfV WFCpV ... ... ... 26.82 25.00 26 25.79 -3.8EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.57 137 5.76 -2.9WFAdvInco EAD .82 10.1 ...q 8.97 7.80 100 8.11 -3.5WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 165 12.92 -1.1WFREI pf WFEpA 1.59 6.2 ... 27.40 25.20 6 25.85 -2.4WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 23 12.43 -5.8Welltower WELL 1.68e 3.0 13 78.17 49.58 2092 55.38 -13.2Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 5 57.15 -4.5WescoAir WAIR ... ... ...dd 11.30 6.05 544 10.35 +39.9Wesco Intl WCC ... ... 18 69.35 48.95 345 60.35 -11.4WestPhrm WST .56 .6 37 103.36 80.02 217 87.90 -10.9WestarEn WR 1.60 3.0 23 57.32 47.06 750 52.96 +.3WstnAlliB WAL ... ... 18 62.49 44.64 524 61.39 +8.4WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 5 25.67 -2.1WstACpLn TLI .87 8.3 ...q 11.69 10.30 18 10.49 -.3tWAstEMkt EMD .84 6.1 ...q 16.16 13.61 302 13.66 -12.2WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 16 16.61 -7.7WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.25 101 9.34 -8.6WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 196 6.56 -5.9WAHiInOp HIO .43 8.8 ...q 5.23 4.76 278 4.85 -4.3WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 37 14.75 -2.4WstnAsst PAI .69 5.0 ...q 17.37 13.32 16 13.88 -12.3WstnAsInt SBI .48 5.5 ...q 9.98 8.58 52 8.71 -6.4WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 7 21.21 -7.2WAMgdMu MMU .78 6.1 ...q 14.60 12.74 59 12.81 -9.0WstAstMtg WMC 1.24e 12.4 8 10.95 8.54 380 9.98 +.3WAMtDOp DMO 2.82a 11.3 ...q 27.29 22.88 21 24.95 +1.1WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 31 21.38 +2.3WstAMunHi MHF .34 4.7 ...q 8.05 7.08 43 7.16 -3.2WAMunPrt MNP .87 6.1 ...q 16.26 13.94 16 14.15 -7.1tWAstBdF WEA 1.08 8.5 ...q 14.40 12.69 23 12.70 -8.0WstAVari GFY .93 5.5 ...q 17.79 16.50 1 16.85 -3.0WAstInfSc WIA .38 3.4 ...q 12.10 11.10 26 11.43 -3.1WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 51 11.34 -.7WstC&G gs WRN ... ... ... 1.44 .71 40 .82 -18.7WstnGasEq WGP 2.19f 6.2 22 45.99 31.63 175 35.38 -4.8WstnGasPt WES 3.74f 7.3 41 58.48 40.44 942 50.95 +5.9WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.38 3620 19.92 +4.8WestlkChm WLK 1.59f 1.4 11 121.30 59.58 935 113.90 +6.9WestlkCLP WLKP 1.55 7.1 15 25.65 21.10 49 21.85 -12.4WestmRs s WMLP .46m 37.6 ...dd 4.60 .98 91 1.23 -55.9WestpacBk WBK 1.52e 6.9 ... 26.38 21.13 341 22.16 -9.1WestRck WRK 1.72 2.8 18 71.55 51.22 1265 60.48 -4.3WestwdH WHG 2.72 4.7 12 71.00 52.66 21 58.10 -12.2Weyerhsr WY 1.28f 3.5 32 37.89 30.95 2880 36.45 +3.4WheatPr g WPM .26e ... 27 22.72 18.32 1084 21.52 -2.8Whrlpl WHR 4.60f 3.0 32 202.99 145.59 835 154.60 -8.3WhtMtIns WTM 1.00 .1 59 903.26 786.23 38 876.00 +2.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.6 30 15.15 10.06 467 11.87 -17.6sWhitngPet rs WLL ... ... ...dd 46.96 15.88 6684 46.48 +75.5WidOpW n WOW ... ... ... 17.89 6.03 177 6.60 -37.6WidePoint WYY ... ... ...dd .73 .40 59 .52 -19.5sWildhRs n WRD ... ... ... 27.84 10.36 1320 28.48 +54.7WileyJA JW/A 1.20 1.8 22 68.40 49.50 145 66.60 +1.3WileyJB JW/B 1.20 1.8 22 68.00 49.83 0 66.74 +1.6WLyonHm WLH ... ... 14 32.95 18.85 748 27.41 -5.7WmsCos WMB 1.36f 5.1 10 33.67 24.00 5396 26.52 -13.0WillmsPtrs WPZ 2.46f 6.7 43 44.06 32.74 1122 36.80 -5.1WmsSon WSM 1.72f 3.5 14 56.38 42.68 654 48.88 -5.5Winnbgo WGO .40 1.1 14 58.65 24.15 497 35.65 -35.9Wipro s WIT .03e .6 ... 6.40 4.54 870 4.67 -14.6WirelessT WTT ... ... ...dd 2.64 1.35 34 2.38 -2.1WT IntQua IQDG ... ... ... 32.75 27.93 17 30.85 +.5WT ST HiYl SFHY ... ... ... 50.91 48.47 0 49.52 +1.0WT 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 1 47.48 -5.0WT EmMDv DVEM ... ... ... 36.70 29.36 62 33.29 +.3WT G exMx XMX ... ... ... 31.68 26.49 29.70 +.2WT DyCEu DDEZ ... ... ... 33.88 29.43 2 32.29 +2.5WT DyInEq DDWM ... ... ... 32.00 28.25 43 30.83 +.9WT DyInSm DDLS ... ... ... 34.74 29.59 33.31 -.6WT DynCJp DDJP ... ... ... 31.29 27.00 0 29.30 -1.9WTBearEq DYB ... ... ...q 26.34 24.64 25.81 -1.0WT LgSEq DYLS ... ... ...q 34.53 28.70 15 32.60 +.1WT EuLoc EZR ... ... ... 34.19 27.47 5 31.75 +2.0WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 0 25.99 -.9WT GlSmC GSD ... ... ... 35.24 30.06 0 32.65 -1.3WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.09 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.43 54 48.46 -4.5WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 18 32.29 +3.8WT PutStr PUTW ... ... ... 30.04 26.65 19 29.17 +.4WT EMexSt XSOE .77e 2.5 ...q 35.10 25.60 110 31.27 -1.8WT JpDvG JHDG ... ... ...q 30.34 25.50 28.54 -1.5WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 95 32.20 +1.6WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 12 26.78 -.7WTFltRtTr USFR ... ... ...q 27.90 24.96 85 25.10 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 66.99 60.26 1118 66.59 +4.5WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.30 1 44.59 -2.4tWTEmLDbt ELD 1.74 4.8 ...q 40.08 36.44 211 36.54 -5.0WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 25.24 +.8WisYldEn n SHAG ... ... ... 52.53 48.75 2 48.82 -1.9Wis US Mul USMF ... ... ... 29.45 24.68 5 28.41 +2.2GrnHCmdty GCC ... ... ...q 19.78 17.92 14 19.50 +1.5WT Diefa DWM .74e 1.3 ...q 59.63 51.45 24 56.28 +.9WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.49 6 44.57 +.4WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 14 85.01 -3.8WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 4 46.87 -3.4WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 52 71.52 +1.4WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 25 68.38 -6.1WTIntD exF DOO 2.01e 4.5 ...q 46.39 40.29 8 44.54 +2.6WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 8 51.00 +.7WTIntMC DIM 1.53e 2.2 ...q 73.72 62.82 5 69.94 +1.4WTIntSC DLS 1.16e 1.5 ...q 81.62 68.16 45 77.07 +.4WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 6 59.00 -.3WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.31 31 81.33 +1.1WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 794 57.20 -3.6WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 58 89.22 -3.1WT MCD s DON ... ... ...q 36.59 31.43 201 34.73 -1.6WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 1 56.26 -5.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 43 18.83 10.39 22 13.02 -11.1AAON AAON .26 .9 36 40.25 29.05 168 30.15 -17.8AC Immun n ACIU ... ... ... 13.91 6.03 10 9.80 -23.4ACI Wwde ACIW ... ... ...cc 26.37 20.23 1174 23.89 +5.4ACM Rsc n ACMR ... ... ... 15.60 4.74 27 11.75 +123.8sACNB Cp ACNB .92f 2.9 17 31.80 24.45 6 31.65 +7.1AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 3002 18.80 -6.9AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 10 25.55 -1.1AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 107 25.29 -1.7ALJ Reg n ALJJ ... ... ... 3.78 1.82 15 2.09 -33.7sAMAG Ph AMAG ... ... ...dd 22.25 11.93 1276 23.05 +74.0AMC Net AMCX ... ... 11 67.44 46.89 674 53.13 -1.8ANGI Hme ANGI ... ... ... 15.77 10.24 1170 14.33 +37.0ANI Ph h ANIP ... ... 26 74.70 42.23 138 62.00 -3.8ARC Grp ARCW ... ... ...dd 4.00 1.80 1 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.71 .45 111 .53 -60.8ARMO Bi n ARMO ... ... ... 57.19 25.10 138 29.82 +.3ASLAN n ASLN ... ... ... 6.45 5.08 92 6.25 +11.4ASML Hld ASML 1.71e .9 40 216.00 126.03 518 197.95 +13.9tASV Hld n ASV ... ... ... 10.80 6.45 63 6.89 -32.1ATA Inc ATAI .41e 7.7 ...dd 6.62 3.04 5.32 +15.1ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 73 52.25 -5.4AV Homes AVHI ... ... 5 20.50 14.65 185 17.85 +7.2AXT Inc AXTI ... ... 21 10.75 5.80 455 6.40 -26.4Abaxis ABAX .72f 1.1 58 78.53 43.66 137 68.40 +38.1AbeonaTh ABEO ... ... ...dd 22.75 4.55 586 19.20 +21.1Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 30 2.71 -38.4sAbiomed ABMD ... ... ...cc 354.40 129.55 496 358.16 +91.1Ablynx n ABLX ... ... ... 55.29 17.75 1 52.96 +111.9Abraxas AXAS ... ... 68 2.99 1.45 2542 2.73 +11.0AcaciaC n ACIA ... ... ...dd 50.10 24.72 977 31.17 -14.0AcaciaTc ACTG .50 13.2 ...dd 5.50 2.90 201 3.80 -6.2AcadiaHlt ACHC ... ... 18 54.34 26.92 1152 42.06 +28.9AcadiaPh ACAD ... ... ...dd 41.20 14.51 1381 18.58 -38.3Acasti g rs ACST ... ... ...dd 3.36 .60 169 .63 -33.2AccelrDiag AXDX ... ... ...dd 30.45 16.75 163 22.45 -14.3Acceleron XLRN ... ... ...dd 46.93 24.37 440 36.24 -14.6AccessNt ANCX .60 2.2 24 30.99 24.36 40 27.33 -1.8Accuray ARAY ... ... ...dd 6.15 3.60 389 4.65 +8.1AcelRx ACRX ... ... ...dd 5.75 1.55 354 2.50 +23.5AcerTh rs ACER ... ... ... 22.63 5.70 10 18.89 +36.4AcetoCorp ACET .04m 1.4 ...dd 17.10 2.22 849 2.80 -72.9Achaogen AKAO ... ... ...dd 27.49 9.83 966 13.09 +21.9AchvLfS rs ACHV ... ... ...dd 6.27 1.15 49 1.29 -3.9Achillion ACHN ... ... ...dd 5.66 2.58 1256 3.69 +28.1AclarisTh n ACRS ... ... ...dd 30.08 16.01 270 18.01 -27.0AcordaTh ACOR ... ... ...dd 29.60 13.60 328 23.70 +10.5ActivsBliz ATVI .34f .5 46 79.63 53.35 5660 71.31 +12.6Acxiom ACXM ... ... ...cc 32.93 18.60 575 26.74 -3.0AdamasPh ADMS ... ... ...dd 44.00 13.50 752 31.76 -6.3AdamisPh ADMP ... ... ...dd 6.45 2.35 400 3.90 -11.4sAdaptim n ADAP ... ... ... 13.72 4.28 777 13.74 +105.7AddusHmC ADUS ... ... 46 55.75 30.95 50 53.00 +52.3ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.29 -12.2AdestoTc n IOTS ... ... ...dd 9.95 4.00 220 8.70 +34.9 AdmaBio ADMA ... ... ...dd 5.50 2.01 26 4.79 +49.2sAdobeSy ADBE ... ... 71 235.00 130.82 3088 239.74 +36.8Adomani n ADOM ... ... ... 18.31 .50 103 .63 -85.8Adtran ADTN .36 2.4 42 25.10 14.30 316 15.25 -21.2AduroBio n ADRO ... ... ...dd 14.05 5.83 266 8.05 +7.3AdvEmis n ADES 1.00 9.0 3 12.20 7.00 88 11.06 +14.5AdvEnId AEIS ... ... 18 95.00 57.35 280 64.77 -4.0AdvMatls CDTI ... ... ...dd 3.55 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 49500 11.95 +16.2Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 333 1.71 -39.8AdverumBi ADVM ... ... ...dd 8.59 2.40 477 5.85 +67.1AdvS Vice n ACT ... ... ... 29.50 24.23 8 24.92 -4.9Aegion AEGN ... ... 21 28.19 19.11 81 24.38 -4.1AegleaBio n AGLE ... ... ...dd 11.35 2.81 264 10.23 +89.1AehrTest h AEHR ... ... ... 4.83 2.12 77 2.34 -13.7Aemetis AMTX ... ... ...dd 3.12 .45 126 1.84 +234.5AeriePhm AERI ... ... ...dd 66.60 38.23 432 49.75 -16.7sAeroViron AVAV ... ... 69 61.82 28.78 193 61.27 +9.1AEtern g rs AEZS ... ... ...dd 3.29 .78 232 1.71 -27.5Aethlon rs AEMD ... ... ...dd 3.85 .79 263 1.35 +19.6AeviGeno GNMX ... ... ...dd 2.65 .98 19 1.54 +28.3AffimedNV AFMD ... ... ...dd 2.85 1.15 389 2.15 +65.4tAgenus AGEN ... ... ...dd 6.19 3.14 1959 3.41 +4.6AgileThera AGRX ... ... ...dd 5.60 1.93 114 2.77 +3.0Agilysys AGYS ... ... ...dd 13.00 9.32 19 12.21 -.6AgiosPhm AGIO ... ... ...dd 89.33 45.96 225 83.29 +45.7AgroFresh AGFS ... ... 15 9.05 4.94 83 7.15 -3.4AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.01 4 5.37 -49.1Aimmune n AIMT ... ... ...dd 42.00 15.97 1162 28.92 -23.5AirT Inc AIRT ... ... ...dd 34.83 14.40 3 27.80 +12.6AirTrnsp ATSG ... ... ...dd 27.67 19.17 653 21.84 -5.6AirMedia AMCN ... ... ...dd 2.87 .61 96 .67 -41.7Airgain n AIRG ... ... 32 15.54 7.31 126 7.99 -11.1AkamaiT AKAM ... ... 70 78.28 44.65 2719 77.30 +18.8AkariTh rs AKTX ... ... ... 12.49 1.70 25 2.22 -48.7AkceaTh n AKCA ... ... ... 33.99 8.10 701 20.66 +19.0AkebiaTher AKBA ... ... ...dd 20.25 8.93 307 9.51 -36.0AkersBios AKER ... ... ...dd 1.82 .12 5146 .48 +255.2Akorn Inc AKRX ... ... 37 33.95 10.76 1828 12.81 -60.3Akoustis n AKTS ... ... ... 10.80 4.86 58 5.93 -4.8Alarm.cm n ALRM ... ... 47 49.49 31.28 529 39.65 +5.0AlaskCom ALSK ... ... ...dd 2.91 1.39 136 1.53 -42.9Albireo ALBO ... ... ... 39.87 15.31 92 30.03 +17.3Alcentra ABDC .72 11.3 ...dd 14.61 5.90 82 6.39 -23.8AlderBioPh ALDR ... ... ...dd 20.65 8.60 1573 14.70 +28.4AldeyraTh ALDX ... ... ... 11.90 3.80 70 8.10 +19.1Alexion lf ALXN ... ... 45 149.34 96.18 1235 116.77 -2.4Alico ALCO .24 .7 43 34.80 25.55 7 32.05 +8.6AlignTech ALGN ... ... ...cc 287.32 134.68 747 268.00 +20.6AlimeraSci ALIM ... ... ...dd 1.70 .93 116 .98 -26.3Alkermes ALKS ... ... ...dd 71.22 41.15 488 44.70 -18.3AllgnceBc n ABTX ... ... 30 42.80 31.75 21 42.25 +12.2AllegiantT ALGT 2.80 1.8 12 181.45 111.54 281 159.10 +2.8AllenaPh n ALNA ... ... ... 17.56 6.13 197 16.27 +61.7AlliHold AHGP 2.99f 11.3 7 31.79 22.56 150 26.57 -.8All MMA n AMMA ... ... ... 3.07 .31 43 .39 -66.6AllnceRes ARLP 2.06f 11.5 5 23.35 15.55 740 17.95 -8.9 AldHlPrd rs AHPI ... ... ...dd 5.25 1.64 79 2.77 +32.3AlliedMot AMOT .12f .3 45 47.64 22.78 78 46.50 +40.5Alliqua rs ALQA ... ... ...dd 4.60 1.58 39 2.57 +42.0AllotComm ALLT ... ... ...dd 6.09 4.54 18 5.04 -5.4AllscriptH MDRX ... ... ...dd 16.13 10.78 2766 12.47 -14.3AlnylamP ALNY ... ... ...dd 153.99 52.03 592 97.09 -23.6AlphaOmg AOSL ... ... 21 20.40 13.53 72 15.40 -5.9Alphabet C GOOG ... ... 28 1186.89 894.79 2015 1082.76 +3.5Alphabet A GOOGL ... ... 33 1198.00 915.31 2352 1088.95 +3.4Alphatc rs ATEC ... ... ...dd 4.27 1.58 67 3.50 +31.6AlpImmu n ALPN ... ... ...dd 12.87 2.15 21 7.43 -33.7AlpsRtSec n SWIN ... ... ... 31.35 26.11 0 30.84 +3.6Altaba AABA ... ... ...cc 80.56 47.74 4055 75.93 +8.7Altair A n ALTR ... ... ...dd 33.38 16.55 309 30.93 +29.3Altimm rs ALT ... ... ...dd 7.89 .58 477 .60 -69.8Altisrce n ASPS ... ... 2 31.49 17.68 76 28.04 +.1AltraIndlM AIMC .68 1.6 24 53.70 38.80 56 42.75 -15.2AmTrstFn AFSI .34 2.6 ...dd 16.37 8.80 1000 13.25 +31.6Amarin AMRN ... ... ... 4.60 2.66 1459 3.17 -20.9Amazon AMZN ... ... ...cc 1638.10 927.00 3628 1608.00 +37.5AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 1140 18.30 +14.5Ambarella AMBA ... ... 26 66.23 40.06 948 52.09 -11.3Amdocs DOX 1.00f 1.5 18 71.72 60.82 614 67.91 +3.7Amedica rs AMDA ... ... ... 6.94 1.05 9743 2.41 -26.3Amedisys AMED ... ... 51 74.16 45.60 296 71.32 +35.3AMERCO UHAL 2.50e ... 17 400.99 326.30 76 336.91 -10.8AmeriHld n AMRH ... ... ... 13.50 1.10 97 1.29 -58.4AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 21 6.45 5.70 59 6.40 +5.8sAmCarM CRMT ... ... 13 55.00 33.05 20 55.10 +23.4AmAirlines AAL .40 1.0 7 59.08 40.65 8270 41.50 -20.2ACapSenF ACSF 1.16 10.3 5 13.65 10.35 19 11.25 +6.9tAmElTech AETI ... ... ...dd 2.80 .66 116 .65 -56.7AmerNtl AMNB 3.28f 8.3 18 43.00 34.60 12 39.70 +3.7AmNatIns ANAT 3.28 2.7 22 134.03 110.43 34 119.62 -6.7AmOutBr AOBC ... ... 7 24.49 8.32 946 10.83 -15.7AmPubEd APEI ... ... 32 45.75 17.40 376 38.60 +54.1AmRailcar ARII 1.60 4.1 5 42.52 34.29 68 38.67 -7.1AmrRvr AMRB .20 1.3 29 16.49 12.21 2 15.58 +2.3ASoft lf AMSWA .44 3.3 26 13.69 9.00 87 13.32 +14.5AmSupr rs AMSC ... ... ...dd 6.60 2.89 63 6.38 +75.8AWoodmk AMWD ... ... 23 148.44 78.75 286 83.65 -35.8AmerisBc ABCB .40 .7 21 59.05 41.05 179 55.30 +14.7Amerisafe AMSF .88 1.5 23 67.82 51.20 57 59.25 -3.8AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 16 4.15 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 28.25 -2.6AmesNatl ATLO .92f 3.4 18 31.90 26.00 2 27.40 -1.6Amgen AMGN 5.28 3.1 15 201.23 152.16 2732 169.64 -2.4AmicusTh FOLD ... ... ... 17.40 6.41 3332 13.90 -3.4AmkorTch AMKR ... ... 7 12.35 8.19 693 8.57 -14.7Amphastar AMPH ... ... ... 20.45 13.15 138 19.43 +1.0AmpOnRt ef IBUY ... ... ... 47.99 32.18 500 46.37 +13.4AmtechSys ASYS ... ... ... 15.45 6.76 124 7.35 -27.0Amyris rs AMRS ... ... ...dd 7.30 1.86 1262 5.71 +52.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 36

AnalogDev ADI 1.92f 2.1 44 98.38 75.36 1937 92.62 +4.0Anlogic ALOG .40 .5 ...dd 101.80 66.00 153 83.65 -.1Anaptys n ANAB ... ... ... 134.00 18.15 351 89.70 -10.9Anavex rs AVXL ... ... ...dd 6.27 1.85 351 2.20 -31.7AnchBcWA ANCB ... ... 17 25.50 23.70 1 25.10 +1.2Andersons ANDE .66 2.1 ...dd 38.05 29.60 44 31.38 +.7AngioDyn ANGO ... ... ... 20.71 14.97 118 19.34 +16.3AnikaTh ANIK ... ... 17 69.81 30.91 95 36.60 -32.1sAnsys ANSS ... ... 53 171.92 119.11 485 171.50 +16.2AntaresP ATRS ... ... ...dd 4.09 1.58 1530 2.48 +24.6AntherP rs ANTH ... ... ... 2.97 .30 510 .33 -80.3Apellis n APLS ... ... ... 32.00 12.45 308 24.44 +12.6ApogeeE APOG .63 1.5 15 59.76 37.24 257 42.49 -7.1ApollEnd rs APEN ... ... ... 8.65 3.55 17 5.71 +2.0ApolloInv AINV .60 11.0 ... 6.69 5.18 386 5.43 -4.1ApolMed n AMEH ... ... ... 30.00 10.00 7 17.00 -29.2sAppFolio n APPF ... ... ...cc 56.00 26.43 271 57.10 +37.6Appian A n APPN ... ... ... 43.26 14.60 308 27.14 -13.8Apple Inc AAPL 2.92f 1.6 22 187.67 142.20 23140 187.36 +10.7ApplRecy h ARCI ... ... ...dd 1.75 .52 38 .84 -19.6AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 45 1.51 -5.0AppGenTc AGTC ... ... 28 6.05 3.25 94 4.80 +33.3ApldMatl AMAT .80f 1.5 17 62.40 40.79 9570 54.13 +5.9ApldOptoel AAOI ... ... 9 103.41 22.54 3177 32.26 -14.7Approach AREX ... ... 12 4.21 2.19 546 2.71 -8.4Apptio n APTI ... ... ... 33.28 12.94 486 32.74 +39.2ApricusB rs APRI ... ... ...dd 3.34 .25 235 .27 -85.3AptevoTh n APVO ... ... ... 4.85 1.15 56 4.36 +2.8AptoseB g APTO ... ... ...cc 3.97 1.00 126 3.27 +46.0AquaMetal h AQMS ... ... ...dd 18.70 1.42 1128 3.53 +65.7AquaB Tc n AQB ... ... ... 9.99 2.25 47 3.17 -9.9AquinoxPh AQXP ... ... ...dd 16.90 10.02 49 12.56 +6.8ArQule ARQL ... ... ...dd 3.35 .94 478 2.56 +55.2Aradigm h ARDM ... ... ...dd 7.35 .78 63 1.50 -77.6tAralezPh ARLZ ... ... ...dd 2.98 .45 9886 .41 -71.3AratanaTh PETX ... ... ...dd 7.67 3.67 399 5.33 +1.3ArbutusB g ABUS ... ... ...dd 8.25 3.20 268 6.00 +18.8ArcBest ARCB .32 .9 16 39.70 16.95 239 36.55 +2.2ArcadB rsn RKDA ... ... ... 66.56 3.60 757 9.15 +66.4ArchCap ACGL ... ... 24 102.60 77.12 591 79.38 -12.5ArchCap pfF ACGLO ... ... ... 25.99 23.67 10 24.10 -4.9ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 30 23.70 -5.7ArchrkPtrs APLP 1.14 7.5 ...cc 16.59 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 12 2.85 -28.9ArcturusT rs ARCT ... ... ... 15.19 4.78 14 5.75 -27.7Ardelyx ARDX ... ... ... 13.20 4.05 225 5.05 -23.5ArenaPh rs ARNA ... ... ...dd 45.85 11.30 994 41.99 +23.6AresCap ARCC 1.52 9.3 8 16.96 15.03 1717 16.43 +4.5Argenx n ARGX ... ... ... 90.20 17.33 349 87.99 +39.4ArkRst ARKR 1.00 4.1 91 29.49 21.75 0 24.50 -9.4Arotech ARTX ... ... 30 4.35 2.70 125 3.30 -7.0ArrayBio ARRY ... ... ...dd 18.78 6.73 3371 13.69 +7.0ArrisIntl ARRS ... ... 31 30.38 22.60 1224 27.12 +5.6ArrowFn AROW 1.00b 2.7 16 38.60 29.81 12 36.95 +8.8ArrCountR n DWCR ... ... ... 33.04 29.75 0 29.81 -1.3ArwDWATc DWAT .09e .8 ...q 12.50 10.52 6 11.85 +1.8sArrowPhm ARWR ... ... ...dd 8.09 1.42 5661 9.00 +144.6Arsanis n ASNS ... ... 12 28.69 10.40 37 19.79 +55.1ArtesRes ARTNA .95f 2.5 26 43.22 32.00 15 38.94 +1.0ArtsWay ARTW .05 1.9 ...dd 3.40 2.00 19 2.59 -13.3AscenaRtl ASNA ... ... ...dd 3.98 1.65 1986 2.31 -1.7Ascendis n ASND ... ... ... 70.50 21.95 44 64.19 +60.2tAscentCap ASCMA ... ... ... 17.84 2.61 94 2.45 -78.7AsiaPWire APWC .10e ... ... 3.10 2.26 2 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 93 8.13 -8.9sAspenTech AZPN ... ... 39 92.59 53.51 507 93.14 +40.7AssembBio ASMB ... ... ...dd 67.36 18.60 200 41.98 -7.2AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 6 3.40 -1.3Astec ASTE .40 .7 32 64.80 45.70 70 57.47 -1.8AstroNova ALOT .28 1.5 39 19.25 11.00 34 19.20 +38.6Astronics ATRO ... ... 41 49.45 23.95 245 34.90 -15.8Astrotch rs ASTC ... ... ... 6.60 1.87 5 2.08 -37.9AsureSftw h ASUR ... ... ...dd 17.53 9.89 345 16.78 +18.8AtaraBioth ATRA ... ... ...dd 49.90 11.80 399 39.60 +118.8athenahlth ATHN ... ... 97 158.66 102.63 489 150.85 +13.4Athenex n ATNX ... ... ... 20.79 11.21 239 17.02 +7.0Athersys ATHX ... ... ...dd 2.63 1.29 493 2.09 +15.5AtlAcq n ATAC ... ... ... 15.00 9.75 1 10.07 +2.1AtlAcq un ATACU ... ... ... 11.00 9.56 10.69 +4.8AtlAcq rt ATACR ... ... ... .66 .33 .59 -1.7AtlanAmer AAME .02 .6 28 4.00 3.00 4 3.10 -8.8AtlCapBc n ACBI ... ... 33 20.00 15.20 89 19.80 +12.5AtlCstFin ACFC ... ... 30 11.21 7.05 19 10.75 +14.0AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 423 19.85 -6.4Atlanticus ATLC ... ... ... 2.76 1.95 0 2.11 -12.1sAtlasAir AAWW ... ... 8 68.70 45.45 207 68.55 +16.9AtlasFin AFH ... ... ...dd 21.50 9.90 40 10.80 -47.4AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 1 24.83 -4.7sAtlassian n TEAM ... ... ...dd 63.59 32.58 1739 64.29 +41.2Atomera n ATOM ... ... ...dd 8.00 2.45 80 5.56 +28.4AtriCure ATRC ... ... ...dd 25.18 14.88 83 23.00 +26.1Atrion ATRI 4.80 .8 34 694.00 506.35 11 608.35 -3.5AttisInd hn ATIS ... ... ... 3.63 .42 69 .49 -53.5AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 10.41 6.25 205 9.92 +42.1aTyrPhm n LIFE ... ... ... 6.50 2.25 30 2.35 -32.9AubNB AUBN .96 2.2 20 48.95 33.00 3 44.25 +13.8Audentes n BOLD ... ... ...dd 41.80 13.90 207 37.00 +18.4AudCodes AUDC ... ... 19 8.43 5.87 35 7.17 -2.6AuriniaPh AUPH ... ... ...dd 8.19 4.41 478 5.22 +15.2AutoWeb AUTO ... ... 10 14.30 2.88 32 3.74 -58.5Autodesk ADSK ... ... ...dd 141.26 93.07 1678 135.32 +29.1sAutoData ADP 2.76f 2.2 34 126.03 95.85 3036 127.04 +8.4AvadelPh AVDL ... ... 10 11.93 6.17 655 6.52 -20.5AveThera n ATXI ... ... ... 8.58 3.40 3 3.83 +5.8AVEO Ph h AVEO ... ... ...dd 4.24 .57 1515 2.34 -16.3Avexis n AVXS ... ... ...dd 217.86 65.54 539 217.50 +96.5AviatNet rs AVNW ... ... ...dd 24.14 12.90 4 17.07 +12.5AvidBios rs CDMO ... ... ... 5.78 2.24 333 3.62 -6.7AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 97 7.65 3.99 103 4.85 -10.0Avingr nrs AVGR ... ... ...dd 38.24 .95 433 1.26 -82.7AvisBudg CAR ... ... 14 50.88 20.71 2995 41.87 -4.6AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 9.99 +.7Avnet AVT .76f 1.9 10 44.85 35.67 1372 40.00 +1.0Aware AWRE ... ... 37 5.40 3.70 5 4.05 -10.0Axcelis rs ACLS ... ... 6 37.05 18.60 293 22.70 -20.9AxoGen AXGN ... ... ...dd 43.96 12.30 2080 42.10 +48.8sAxonEntpr AAXN ... ... ...cc 45.50 20.57 4793 54.62 +106.1Axovant n AXON ... ... ...dd 27.98 1.02 1199 1.33 -74.8AxsomeT n AXSM ... ... ...dd 6.45 2.05 196 3.40 -39.3AytuBioSc n AYTU ... ... ... 6.82 .34 677 .39 -82.7AzurRx n AZRX ... ... ... 5.25 2.31 37 2.70 -25.8B -:tB Comm BCOM 3.58e ... ... 21.50 11.30 3 11.19 -39.2BRileyFn RILY .49e 2.2 15 22.00 13.55 50 21.90 +21.0BRileyF 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 6 25.10 -3.0BRileyF27 n RILYG ... ... ... 25.90 24.49 5 24.78 -2.4BCB Bc BCBP .56 3.7 16 16.10 12.05 8 15.15 +4.5BFC Cp pf BANFP 1.80 6.6 ... 29.45 26.05 27.32 -.7BGC Ptrs BGCP .72 5.8 ...dd 16.97 11.03 3570 12.34 -18.3BIO-key n BKYI ... ... ... 3.67 1.20 22 2.55 +44.1BJsRest BJRI .44 .8 23 57.65 28.00 361 55.45 +52.3BldrsAsia ADRA .72e 2.1 ...q 37.70 29.81 34.49 -.2BldrsDev ADRD .72e 3.1 ...q 25.31 21.63 1 23.56 +.1BldrsEmg ADRE .60e 1.4 ...q 48.92 36.60 15 44.15 +2.4BldrsEur ADRU .78e 3.4 ...q 24.65 21.28 1 22.82 -.4BMC Stock BMCH ... ... 27 25.70 17.10 798 20.00 -20.9BOK BOKF 1.80 1.7 19 107.00 77.10 129 103.28 +11.9BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.39 11 25.04 -2.2BOS Ltd BOSC ... ... ...dd 2.97 1.53 100 2.31 +5.5sBSB Bcp BLMT ... ... 21 33.53 27.25 11 32.95 +12.6Baidu BIDU ... ... 10 274.97 173.52 2300 261.29 +11.6sBalchem BCPC .42f .4 46 95.26 70.23 86 94.64 +17.4BaldwLy BWINA 1.12 5.1 49 26.95 21.31 21.77 -10.2BaldLyB BWINB 1.12 4.9 51 25.35 21.20 30 22.65 -5.4BallardPw BLDP ... ... ...dd 5.94 2.55 838 3.06 -30.6BncFstOK s BANF .84 1.4 21 61.65 45.74 23 58.75 +14.9Bancorp34 n BCTF 1.25e ... ... 17.25 12.70 10 15.24 +3.3BncpBnk lf TBBK ... ... ...dd 11.63 6.02 290 11.22 +13.6Bandwith n BAND ... ... 28 37.42 18.05 613 34.21 +48.0BkCmcCA BOCH .12 1.1 16 12.40 9.90 16 11.35 -1.3BankMarin BMRC 1.24 1.6 22 78.45 59.05 12 76.60 +12.6BkMont36 n BMLP 3.50e 7.2 ... 53.32 43.00 48.44 +1.5BkPrince n BPRN ... ... ... 34.95 29.43 15 33.53 -2.4BankSC BKSC .60 2.9 20 22.50 15.77 13 20.80 +18.5BkofJames BOTJ .24 1.6 16 16.25 13.87 9 15.35 +2.8BkOzarks OZRK .78f 1.6 16 53.70 40.15 740 48.24 -.4sBankFncl BFIN .36f 2.1 26 17.65 13.97 237 17.40 +13.4BankwellF BWFG .48 1.6 15 37.95 29.90 5 30.71 -10.6Banner Cp BANR 1.40f 2.4 19 62.75 52.07 149 58.90 +6.9Baozun n BZUN ... ... ...cc 52.33 17.56 1928 48.94 +55.1BiPTrLBear DLBS ... ... ...q 22.10 13.54 1 20.99 +28.5BiP10yTBear DTYS ... ... ...q 24.15 13.93 17 23.82 +30.5BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 1 31.70 +3.1BiPUrFlat 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 39.41 +12.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 0 28.14 +28.1BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 9 .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 36 90.25 44.52 43 84.69 +31.3BassettF BSET .44 1.6 24 41.30 27.55 28 27.70 -26.3BayCom n BCML ... ... ... 23.12 22.50 25 23.12 +.1tBeacnRfg BECN ... ... 15 66.48 39.57 4341 44.45 -30.3BeasleyB BBGI .20f 1.9 3 14.40 8.15 12 10.60 -20.9tBedBath BBBY .64f 3.8 5 37.68 16.69 3276 16.72 -24.0BeiGene n BGNE ... ... ...dd 187.90 34.36 162 179.48 +83.7BelFuse A BELFA .24 1.4 18 29.90 15.24 0 17.45 -20.0BelFuseB BELFB .28 1.4 19 33.45 17.10 26 19.75 -21.5Belleroph n BLPH ... ... ...dd 2.74 1.00 84 2.19 -15.1BellicumP BLCM ... ... ...dd 14.49 5.02 1948 7.93 -5.7BenefBncp BNCL .24a 1.5 ... 17.50 14.30 263 16.30 -.9Benetfoc BNFT ... ... ...dd 37.10 21.75 391 34.30 +27.0Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 12 2.51 -15.2Beyondsp n BYSI ... ... ... 48.49 19.55 14 27.26 -6.3Big 5Sprt BGFV .60 7.9 8 15.15 5.05 545 7.60 BigRockP n BRPA ... ... ... 10.93 9.58 352 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 16 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 33 10.65 +4.1Bilibili n BILI ... ... ... 11.80 9.62 1044 10.65 -5.2BioTechne TECH 1.28 .9 50 154.56 107.55 123 148.95 +15.0tBioDlvry lf BDSI ... ... ...cc 3.60 1.80 582 1.75 -40.7BioHiTch n BHTG ... ... ... 4.55 2.68 7 3.60 -20.9sBioLifeSol BLFS ... ... ...dd 8.24 2.09 144 8.27 +37.8BioLneRx h BLRX ... ... ... 1.34 .78 173 .81 -25.6BioXcelT n BTAI ... ... ... 11.94 6.76 47 8.80 -20.2BioanlySys BASI ... ... 18 2.95 1.35 11 1.93 -21.2Bioblast rs ORPN ... ... ... 5.99 1.81 16 2.53 +10.7Biocept rs BIOC ... ... ...dd 1.90 .18 457 .22 -68.9Biocryst BCRX ... ... ...dd 7.39 3.95 687 5.33 +8.6Biofront n BFRA ... ... 31 17.98 11.25 1 13.81 +13.4Biogen BIIB ... ... 17 370.57 244.28 1375 274.03 -14.0Biolase BIOL ... ... ...dd 1.26 .28 61 .33 -22.1BioMarin BMRN ... ... ...dd 100.03 75.81 1040 88.45 -.8Biomeri n BMRA ... ... ... 9.32 2.30 18 3.63 -2.9BiondVax n BVXV ... ... ... 10.75 4.60 5 6.85 +27.8BiondVx wt BVXVW ... ... ... 4.80 1.01 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.62 588 2.63 -9.6BioSpecif BSTC ... ... 27 58.79 38.05 4 42.69 -1.5BiostrPh rs BSPM ... ... ...dd 5.97 1.18 165 2.76 +55.9sBioTelem BEAT ... ... ...cc 41.45 23.30 284 41.70 +39.5BisnCap n BCAC ... ... ... 10.05 9.67 274 9.98 +1.1BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.55 +2.7BisnCap rt BCACR ... ... ... .52 .25 .40 +5.3BlackBox BBOX .48 24.6 ...dd 11.00 1.80 149 1.95 -45.1BlRidgAc n BRAC ... ... ... 9.75 9.52 0 9.73 +.8BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .29 +3.6BlRidgA un BRACU ... ... ... 10.60 9.97 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 191 41.37 +26.1BlkRkCap BKCC .72 12.0 86 7.88 5.48 388 6.00 -3.7Blckbaud BLKB .48 .5 67 116.07 78.07 311 100.90 +6.8BlkhwkNet HAWK ... ... ...cc 47.00 32.60 683 44.90 +25.9BlinkCh n BLNK ... ... ... 6.34 1.28 10592 4.93 +58.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 19 25.00 16.11 1424 23.95 +12.2sBlucora BCOR ... ... ...dd 27.25 19.05 1298 31.10 +40.7BlueBird BLBD ... ... 10 24.99 15.66 65 23.55 +18.3BlueHBcp BHBK .60a 2.9 26 22.05 17.35 26 20.65 +2.7BluebBio BLUE ... ... ...dd 236.17 74.45 378 175.70 -1.3BlueknEP BKEP .58 12.9 ... 7.20 4.05 43 4.50 -11.8Bluekn pf BKEPP .72 10.3 ... 8.09 6.77 3 6.92 -10.9BlueprtM n BPMC ... ... ...dd 109.00 34.38 1629 79.89 +5.9BofI Hld s BOFI ... ... 18 43.50 21.60 577 40.66 +36.0BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 3 25.80 -.1Boingo WIFI ... ... ...dd 28.34 14.33 312 21.01 -6.6Bojangles n BOJA ... ... 8 19.13 11.35 819 15.20 +28.8BonsoElec BNSO ... ... ... 4.10 1.96 3 3.18 +29.8BookingHl BKNG ... ... 30 2228.99 1630.56 624 2183.59 +25.7BorqsTch BRQS ... ... ...cc 10.50 4.00 8.50 +56.0BosOma n BOMN ... ... ... 35.49 12.15 49 23.78 -26.6BostPrv BPFH .48 2.9 19 17.15 13.95 228 16.60 +7.4BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.06 4 25.35 -1.1BttmlnT EPAY ... ... 48 49.31 23.62 715 44.35 +27.9Boxlight n BOXL ... ... ... 17.40 3.00 105 5.58 -3.6Brainstorm BCLI ... ... ...dd 5.18 2.88 31 3.46 -11.7BravoBrio BBRG ... ... ...dd 4.90 1.65 14 4.03 +61.0BridgeBcp BDGE .92 2.5 18 37.75 29.80 32 36.95 +5.6Bridglne rs BLIN ... ... ... 4.45 1.49 45 1.57 -35.3BridgBcs n BWB ... ... ... 13.87 12.60 210 12.97 +2.8BridgfdFds BRID ... ... 15 21.55 11.05 3 15.20 +21.1sBrightcove BCOV ... ... ...dd 10.05 5.65 277 10.30 +45.1BrghtFn n BHF ... ... ... 70.00 46.62 1953 49.01 -16.4BroadcInc AVGO 7.00 2.9 ...cc 285.68 221.98 3479 238.05 -7.3BroadVis BVSN ... ... ...dd 4.50 2.00 4 2.25 -37.5BrdwyFn h BYFC ... ... 27 2.67 1.78 0 2.14 -9.3BroadwdE BWEN ... ... 10 6.48 2.10 106 2.48 -8.8BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 347 19.60 -11.6sBrklneB BRKL .40f 2.3 20 17.20 13.60 226 17.40 +10.8BrooksAuto BRKS .40 1.3 32 34.77 21.61 675 29.64 +24.3BrukerCp BRKR .16 .5 30 36.53 25.06 513 30.59 -10.9BrynMawr BMTC .88 1.9 28 47.20 38.75 55 45.85 +3.7Bsquare BSQR ... ... ...dd 5.84 3.35 2 4.50 -3.2BldrFstSrc BLDR ... ... 23 23.28 13.33 2144 19.75 -9.4BusinFst n BFST .08p ... ... 30.00 23.30 3 24.97 -1.1C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 5 59.20 +2.1CA Inc CA 1.02 3.0 16 37.25 30.45 4047 34.40 +3.4CAS Med CASM ... ... ...dd 1.35 .59 12 1.22 +58.4CASI Phr h CASI ... ... ...dd 8.42 .91 338 8.16 +151.1CB FnSvcs CBFV .88 2.7 22 32.65 25.10 6 32.50 +8.3CBAK Eng CBAK ... ... ... 2.35 1.20 4 1.20 -18.6CBOE Glb CBOE 1.08 1.0 42 138.54 82.14 1165 103.91 -16.6CBTX Inc n CBTX .20 .7 ... 30.87 27.00 78 28.98 -2.3CDK Globl CDK .60 .9 26 76.04 59.33 539 64.70 -9.2CDW Corp CDW .84 1.1 27 78.79 55.80 669 77.69 +11.8tCEVA Inc CEVA ... ... 19 51.80 32.30 702 30.05 -34.9CH Robins CHRW 1.84 2.2 25 100.18 63.41 1377 83.49 -6.3CHF Sol rs CHFS ... ... ...dd 32.60 2.50 258 2.95 -14.7CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 10 29.61 -1.7CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 23 28.51 -1.1CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 11 27.35 CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 26 26.51 +.2CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 45 27.47 -2.4CIM CmTr CMCT .50a 3.3 40 20.45 11.75 21 14.95 -21.7CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 11.7 6 10.80 7.40 43 8.55 +4.9CM SevSt n CMSS ... ... ... 9.82 9.59 104 9.78 +1.3CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2sCM SvSt un CMSSU ... ... ... 10.38 9.93 9 10.40 +4.4CM SevSt rt CMSSR ... ... ... .40 .01 .31 -3.1CME Grp CME 2.80a 1.7 35 171.71 114.88 1301 161.47 +10.6CNBFnPA CCNE .66 2.2 17 31.46 20.91 17 29.83 +13.7tCPI Crd rs PMTS ... ... ... 18.50 2.36 39 2.24 -39.0CPS Tech CPSH ... ... 26 2.20 1.02 37 1.30 -21.7CRA Intl CRAI .68 1.2 30 58.74 31.77 33 56.84 +26.5CRISPR n CRSP ... ... ... 61.24 13.50 913 51.50 +119.3CSG Sys CSGS .84f 2.2 25 48.82 37.21 270 38.99 -11.0CSI Comp CCLP .75 10.9 ...dd 8.05 4.12 58 6.86 +25.4tCSP Inc CSPI .44 4.5 24 18.89 9.61 37 9.75 -38.3CSW Ind n CSWI ... ... 31 50.00 34.85 25 45.00 -2.1sCSX CSX .88f 1.4 10 61.50 47.99 6147 62.25 +13.2CTI BioP rs CTIC ... ... ...dd 4.30 2.45 191 4.10 +53.0CTI Inds CTIB ... ... ... 6.18 3.25 0 3.91 -3.9CUI Glbl CUI ... ... ...dd 4.35 2.44 22 2.70 -1.8CVB Fncl CVBF .56 2.4 22 25.49 19.58 245 23.09 -2.0CVD Eqp CVV ... ... 17 13.50 7.79 4 7.95 -31.6CabotMicro CCMP 1.60f 1.4 41 115.94 68.00 85 111.13 +18.1Cadence CDNS ... ... 52 46.00 32.07 1587 41.76 -.1Cadiz h CDZI ... ... ...dd 16.00 9.65 147 12.40 -13.0tCaesarStne CSTE .29e ... 18 44.00 18.05 2754 13.10 -40.5CaesarsEnt CZR ... ... ...dd 14.50 10.48 8283 11.95 -5.5CafePress PRSS ... ... ...dd 2.80 1.26 1 1.39 -24.7Cal-Maine CALM 2.49e 5.2 94 50.45 33.40 243 47.85 +7.6Caladriu rs CLBS ... ... ...dd 6.35 2.63 43 4.06 +15.7CalaCvHi CHY 1.20 9.8 ...q 12.42 10.60 207 12.24 +3.3CalaCvOp CHI 1.14 9.9 ...q 11.75 10.01 217 11.48 +2.6CalaCv&Inc CCD 2.00 9.6 ...q 20.98 18.15 73 20.74 +3.3CalaGDyIn CHW .84 9.0 ...q 9.87 8.03 83 9.29 +2.3CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 20 14.12 -6.2CalaStrTR CSQ .99 8.1 ...q 12.91 11.00 380 12.21 +1.1CalAmp CAMP ... ... 46 25.45 17.52 257 21.01 -2.0CalavoGr h CVGW .95f 1.0 40 98.85 64.00 124 95.05 +12.6Calithera CALA ... ... ...dd 20.05 5.35 313 6.60 -21.0CalumetSp CLMT ... ... ...dd 9.95 3.80 350 7.20 -6.5CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 69 16.09 -27.0CambLrn ABCD 1.36 13.4 33 13.77 4.67 148 10.14 +78.5CambrBc n CATC 1.92 2.2 ... 90.95 70.00 3 87.00 +9.0CamdnN s CAC 1.00f 2.2 23 47.41 37.10 16 44.79 +6.3sCamtek h CAMT .56 6.9 13 7.96 3.90 487 8.14 +42.3CdnSolar CSIQ ... ... 10 19.09 12.07 630 16.26 -3.6tCancerGen CGIX ... ... ...dd 4.40 .85 223 .85 -54.1CantbryPk CPHC .28f 1.9 23 17.55 10.05 2 15.00 -7.7CpStarFn n CSTR ... ... 56 22.22 16.00 10 19.63 -5.5CapellaEd CPLA 1.72 1.9 25 98.20 65.15 30 89.40 +15.5CapCtyBk CCBG .28 1.2 23 26.50 17.68 15 23.83 +3.9CapProd CPLP .32 10.3 17 4.00 2.98 228 3.12 -7.3CapSwst CSWC .99e 5.8 18 18.00 14.85 18 17.00 +2.7CapitalaF CPTA 1.00 12.5 73 14.06 6.88 58 7.98 +9.6Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 1 25.42 +.9CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.6 21 15.11 12.19 301 12.92 -3.7Capricor CAPR ... ... ...dd 4.25 .63 81 1.34 -15.2CpstnTur rs CPST ... ... ...dd 1.85 .58 338 1.37 +77.9CarGurus n CARG ... ... ... 40.60 25.85 444 32.96 +9.9CaraThera CARA ... ... ...dd 28.50 11.11 443 12.93 +5.6CarbBlk n CBLK ... ... ... 25.84 23.64 642 24.97 +4.3Carbonite CARB ... ... ...cc 35.80 18.30 612 35.00 +39.4Crdiom grs CRME ... ... ...dd 4.84 1.29 31 2.30 +48.4CardiovSys CSII ... ... ... 33.11 20.58 178 27.84 +17.5Cardlytc n CDLX ... ... ... 20.99 11.10 320 20.44 +52.9Cardtronic CATM ... ... 11 36.61 15.80 704 30.33 +63.8CareTrust CTRE .82f 5.4 32 19.86 12.73 2087 15.16 -9.5sCareDx h CDNA ... ... ...dd 10.93 .90 627 11.20 +52.6CareerEd CECO .30f 2.1 ...dd 14.68 8.10 455 14.32 +18.5CarlyleGp CG 1.41e 6.5 9 25.90 16.85 589 21.80 -4.8CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 25 23.45 -7.6CaroFin s CARO .24 .6 22 42.42 29.67 54 40.26 +8.4CarolTrBk CART ... ... 30 10.00 6.90 11 8.15 -14.7Carrizo CRZO ... ... 17 26.66 11.10 5060 24.49 +15.1CarrolsRst TAST ... ... 17 14.05 9.90 359 11.75 -3.3CarverBc lf CARV ... ... 31 7.95 2.01 0 3.08 +5.9CasaSys n CASA ... ... ... 34.21 13.25 920 22.63 +27.4CasellaW CWST ... ... ...dd 27.50 13.32 449 24.55 +6.6Caseys CASY 1.04 1.0 25 128.51 95.62 346 99.44 -11.2CassInfo CASS 1.04f 1.7 30 65.00 53.23 23 61.72 +6.0Catabasis n CATB ... ... ... 3.78 1.09 523 1.79 +20.1CatalstB rs CBIO ... ... ...dd 37.00 3.11 111 25.90 +89.9CatalystPh CPRX ... ... ...dd 4.51 1.68 1087 2.80 -28.4Catasys n CATS ... ... ... 5.79 3.30 10 5.10 +36.0CathayGen CATY .96 2.3 19 45.59 34.00 365 41.74 -1.0CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 32 175.60 +15.1Cavium CAVM ... ... ...dd 92.66 56.96 358 75.43 -10.0CecoEnv CECE .30 6.6 ... 12.03 4.00 306 4.52 -11.9Celcuity n CELC ... ... ... 22.73 11.10 22 19.51 +3.0tCelgene CELG ... ... 24 147.17 82.60 8067 82.80 -20.7Celgene rt CELGZ ... ... ... 1.61 .11 2 .29 -70.1CelldexTh CLDX ... ... ...dd 3.27 .65 2580 .77 -72.9CellectBio n APOP ... ... ... 13.50 6.12 16 6.99 -.1CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 1.03 1708 1.18 -13.9Cellectis n CLLS ... ... ...dd 38.85 21.25 154 27.78 -4.7CallularBio CBMG ... ... ...dd 22.75 5.05 50 17.80 +58.2Celsion rs CLSN ... ... ...dd 6.06 1.24 152 2.47 -7.8CelsiusH n CELH ... ... ... 7.00 3.42 71 4.97 -5.3Celyad n CYAD ... ... ... 64.75 29.00 1 34.33 -20.3Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 8 4.55 2.37 11 2.70 +5.9Cemtrx pf CETXP .58t ... ... 7.62 4.48 5.09 +.7CntRsDvA CDEV ... ... ... 22.14 14.10 6874 20.44 +3.2sCntrStBk CSFL .40 1.3 ... 30.86 21.77 565 30.96 +20.3CEurMed CETV ... ... ...dd 5.20 3.75 140 3.85 -17.2CentrlFedl CFBK ... ... 35 2.75 1.85 7 2.46 -10.5CentGard lf CENT ... ... 23 43.30 29.08 245 38.08 -2.2CenGrdA lf CENTA ... ... ... 41.34 28.12 180 36.18 -4.1CntlVyCm CVCY .28 1.3 17 23.28 18.05 27 20.93 +3.7CentAl CENX ... ... 25 24.77 12.53 2716 15.36 -21.8CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 79.65 +1.8CentCas CNTY ... ... 29 9.85 6.28 101 8.14 -10.8CeragonN CRNT ... ... ... 3.65 1.64 467 2.94 +48.5Cerecor n CERC ... ... ...dd 5.74 .42 104 3.94 +23.1Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 2942 59.35 -11.9sCerusCp CERS ... ... ...dd 5.85 1.93 4071 6.29 +86.1CescaTh rs KOOL ... ... ... 6.44 1.36 308 1.50 -50.0Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.55 -8.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 3 4.52 +16.5Changyou CYOU ... ... 7 30.35 18.35 242 19.39 -21.9Chantic rs BURG ... ... ... 6.89 1.81 67 3.53 +34.2CharlsCol h CTHR ... ... ...dd 1.60 .80 535 1.21 -10.4ChartInds GTLS ... ... 51 63.23 32.04 127 61.59 +31.4ChartCm n CHTR ... ... 88 408.83 250.10 1560 270.13 -19.6sCharterFn CHFN .34f 1.4 24 24.68 15.81 55 24.69 +40.8ChkPoint CHKP ... ... 20 119.20 93.76 1133 99.80 -3.7CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.16 3.12 519 4.31 -58.7ChckPnt n CKPT ... ... ... 10.50 3.20 145 3.32 -14.4Cheesecake CAKE 1.16 2.2 17 63.57 38.34 884 53.17 +10.4ChefsWhs CHEF ... ... 60 25.93 11.85 146 25.10 +22.4Chembio CEMI ... ... ...dd 9.20 5.70 7 7.85 -4.3ChemFinl CHFC 1.12 2.0 19 59.83 43.61 219 56.29 +5.3ChemoCntx CCXI ... ... 33 15.08 5.42 158 11.21 +88.4ChemungF CHMG 1.04 2.2 23 56.83 36.74 4 47.87 -.5Cherokee h CHKE .20 27.4 ...dd 10.70 .62 45 .73 -61.6ChkSoup n CSSE ... ... ... 13.26 6.19 30 8.20 -8.9ChildPlace PLCE 2.00f 1.6 28 161.65 94.95 558 128.20 -11.8Chimerix CMRX ... ... ...dd 5.94 4.17 78 4.65 +.4ChAdvCns CADC ... ... ...dd 9.75 1.55 33 2.33 -45.9ChinAutLog CALI ... ... ... 8.77 1.50 64 2.75 -14.2ChinaAuto CAAS ... ... 6 5.90 4.04 16 4.11 -14.4ChinaBio CBPO ... ... 19 117.73 71.85 216 82.79 +5.1ChinCer rs CCCL ... ... ... 4.28 1.25 40 1.71 -28.5ChiCmCr h CCCR ... ... ... 4.00 .97 22 1.14 -17.4ChiCustR n CCRC ... ... ... 23.40 10.75 143 17.11 +.4ChiFnOnl JRJC ... ... ...dd 4.14 1.32 26 2.04 -23.9ChinaHGS HGSH ... ... 2 4.48 1.18 39 1.38 +12.4ChinInfoT h CNIT ... ... ...dd 5.20 .69 113 1.78 +20.3ChnaIntNt n CIFS ... ... ... 66.10 10.81 112 33.02 -21.3ChinaJJ h CJJD ... ... ...dd 1.83 1.17 69 1.42 +14.5ChinLend h CLDC .32e 17.3 ... 6.89 1.66 13 1.85 -40.5 ChinaLodg HTHT .64e .4 ...cc 166.19 69.31 357 148.07 +2.5ChinaNRes CHNR ... ... ... 4.23 1.88 7 2.01 -24.7ChiRecy rs CREG ... ... ... 9.39 .95 230 1.76 -37.1ChnaTcF rs CNTF ... ... ... 3.60 2.02 16 2.23 -13.9ChXDPlas CXDC ... ... 3 5.00 3.55 33 3.95 -14.1ChiCache lf CCIH ... ... ...dd 4.75 .72 124 1.29 -23.7ChinaNt rs CNET ... ... ...dd 11.90 .90 526 3.26 +199.1ChipMOS IMOS 1.97e 13.3 18 21.99 13.49 297 14.80 -16.1ChromaDx n CDXC ... ... ... 7.24 2.86 247 3.81 -35.2ChrchllD CHDN 1.52f .5 33 285.70 162.25 56 279.00 +19.9ChuysHldg CHUY ... ... 28 31.05 18.00 231 29.15 +3.9CideraTh n CDTX ... ... ...dd 8.80 3.70 83 4.03 -40.8Cimpress CMPR ... ... ...cc 171.76 80.61 148 138.78 +15.8CinnFin CINF 2.12 3.0 20 81.98 68.33 547 71.21 -5.0Cinedigm rs CIDM ... ... ... 3.00 1.11 32 1.63 +8.7sCintas CTAS 1.62f .9 33 178.34 119.54 322 178.88 +14.8Cirrus CRUS ... ... 14 71.97 34.78 883 39.00 -24.8Cisco CSCO 1.32f 2.9 24 46.16 30.36 20435 46.04 +20.2CitiTrends CTRN .32 1.1 29 32.49 17.34 88 29.62 +11.9CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 10 2.51 -34.0Citiz&Nthn CZNC 1.08 4.4 21 26.75 22.00 15 24.78 +3.3CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 0 14.06 +4.1CitizFst CZFC .23e .9 18 26.55 20.15 8 26.36 +9.8CitizHold CIZN .96 4.4 16 26.00 21.18 0 21.95 -5.0sCitrixSy s CTXS ... ... 30 107.63 73.34 2630 107.78 +22.5CtyHld CHCO 1.84f 2.5 20 75.85 58.80 32 73.20 +8.5CivistaBcsh CIVB .28 1.2 17 24.69 18.82 28 22.98 +4.5Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.20 64 7.20 -8.3CleanEngy CLNE ... ... ...cc 3.05 1.31 907 1.91 -5.9ClearOne CLRO .28 4.8 ...dd 11.25 5.76 4 5.80 -35.2ClrAllCGr n CACG ... ... ... 30.58 24.37 10 29.08 +4.4ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 27 15.30 11.00 28 12.05 -1.6ClearsBio n CLSD ... ... ...dd 15.06 5.30 582 12.53 +79.0ClearSign CLIR ... ... ...dd 4.70 1.65 19 1.75 -51.4ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 43 18.48 -2.6CleBio hrs CBLI ... ... ...dd 4.36 2.24 13 2.86 -28.7ClovisOnc CLVS ... ... ...dd 99.45 41.72 2719 46.39 -31.8CoDiagn n CODX ... ... ... 6.85 1.45 3 1.84 -30.3CoBizFncl COBZ .40f 1.9 33 22.01 15.39 101 21.10 +5.6CoStar CSGP ... ... 89 392.07 242.76 111 390.28 +31.4CoastwayB CWAY ... ... 74 27.60 19.55 2 27.35 +29.0tCocaBtl COKE 1.00 .8 23 249.54 160.00 432 133.11 -38.2CocrystP n COCP ... ... ... 6.45 1.61 121 1.91 -58.5CodaOct n CODA ... ... ... 6.56 3.28 20 4.01 -16.0Codexis CDXS ... ... ...dd 13.60 3.95 271 11.60 +38.9CdrsVlly CVLY .62b 2.1 17 33.46 22.82 12 29.36 +6.6CoffeeH JVA ... ... ...dd 4.97 3.65 4 4.18 -1.8CogentC CCOI 2.08f 4.2 ...cc 54.85 35.75 182 49.55 +9.4Cognex s CGNX .18 .4 37 72.99 39.90 1654 48.23 -21.1CognizTch CTSH .80 1.1 23 85.10 63.00 6844 75.03 +5.6CohBar n CWBR ... ... ... 6.97 4.44 28 6.24 +25.6Coherent COHR ... ... 25 329.00 157.47 348 175.45 -37.8CoherusBio CHRS ... ... ...dd 24.70 8.05 534 15.60 +77.3Cohu COHU .24 1.1 55 26.17 15.55 1016 22.75 +3.6CollPlant n CLGN ... ... ... 8.99 5.22 5.67 -36.6CllctUnv CLCT .70 4.5 14 30.82 14.23 67 15.57 -45.6Collegium n COLL ... ... ...dd 29.90 7.37 533 23.94 +29.7Colliers CIGI .10 .1 24 73.80 46.60 27 70.95 +17.6ColonyBk CBAN .20f 1.2 16 19.50 11.10 19 16.05 +9.9ColBnkg COLB 1.04f 2.5 21 48.06 35.67 214 41.82 -3.7ColumFn n CLBK ... ... ... 15.83 15.30 228 15.65 +1.5ColuSprtw COLM .88 1.1 28 87.97 51.56 276 82.31 +14.5Colmbus CMCO .20f .5 98 44.55 23.19 130 36.40 -9.0tComcast s CMCSA .76 2.5 15 44.00 30.52 22774 30.73 -23.0CommScpe COMM ... ... 30 41.60 26.29 1755 29.58 -21.8sCmcBMO CBSH .94f 1.4 20 65.16 49.43 455 65.30 +16.9CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 16 25.75 -2.3ComHub A CHUBA ... ... 81 24.53 15.70 122 22.72 +3.3ComHub C CHUBK ... ... 81 22.75 15.85 119 22.72 +10.3CmclVehcl CVGI ... ... ...dd 13.90 5.55 375 8.44 -21.0CommSys JCS .16 4.5 ...dd 4.87 3.18 4 3.53 -.8CmtyBkTr ESXB ... ... 23 9.35 7.65 32 8.90 +9.2CmtyFinCp TCFC .40 1.1 20 40.69 32.06 8 36.90 -3.7CommuFt n CFBI ... ... ... 15.00 10.95 4 11.27 -2.8CmtyHlt rt CYHHZ ... ... ... .05 .01 33 .01 +28.6CmtyTrBc CTBI 1.32 2.7 18 51.90 40.33 22 49.70 +5.5CmtyWest CWBC .20f 1.7 17 12.97 9.95 2 11.70 +9.9CommVlt CVLT ... ... ... 71.45 48.35 303 69.60 +32.6Compugn CGEN ... ... ...dd 5.40 2.25 318 3.45 +38.0CmptrPr CPSI .40 1.3 50 36.15 27.60 141 31.30 +4.2CmpTask CTG .24 3.8 ... 9.62 4.90 140 6.31 +23.7CmstkH rs CHCI ... ... ... 3.90 1.20 181 2.70 +58.8Comtech CMTL .40 1.3 29 32.94 13.75 187 30.61 +38.4ConatusPh CNAT ... ... ...dd 7.95 3.22 316 3.70 -19.9ConcertPh CNCE ... ... ...dd 30.71 11.88 141 19.36 -25.2ConcrdInt g CXRX .30 101.4 1 2.10 .25 145 .30 -54.9Conformis n CFMS ... ... ...dd 5.89 1.15 522 1.41 -40.8ConiferH n CNFR ... ... ...dd 8.00 5.00 1 5.75 -.9sConmed CNMD .80 1.2 23 68.19 47.41 126 68.06 +33.5Conns CONN ... ... ...cc 37.80 15.10 562 25.10 -29.4ConnectOne CNOB .30 1.1 24 31.40 21.04 87 26.25 +1.9ConnWtrSv CTWS 1.19 1.7 33 69.72 48.86 23 68.06 +18.6ConsolCom CNSL 1.55 13.5 ... 22.72 10.31 636 11.47 -5.9ConsolWtr CWCO .34 2.6 35 15.35 11.10 69 13.25 +5.9ConstAlph n CNAC ... ... ... 9.98 9.55 21 9.94 +1.9ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 28 10.49 +3.0ConstAl rt CNACR ... ... ... .95 .25 5 .33 +6.5ConstPrt n ROAD ... ... ... 13.24 12.00 170 12.02 -.7ConsuPtf CPSS ... ... 5 4.91 3.27 18 3.48 -16.1ContraFect CFRX ... ... ... 2.31 .80 43 1.70 +68.3ContraVir CTRV ... ... ...dd .83 .21 187 .26 -26.4Control4 CTRL ... ... 40 35.99 17.06 616 23.95 -19.5ConvrgOn n CVON ... ... ... 10.83 8.01 124 8.88 -11.0ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 38 53.43 28.89 1360 53.80 +24.6CorbusPhm CRBP ... ... ...dd 9.96 5.30 238 6.40 -9.9Corcept CORT ... ... 18 25.96 9.24 2877 17.03 -5.7tCoreMrk s CORE .40 2.2 20 38.37 17.19 811 18.25 -42.2Corium CORI ... ... ...dd 13.93 4.04 120 9.73 +1.2sCorOnDem CSOD ... ... ...dd 46.19 33.24 1387 47.30 +33.9Corvel CRVL ... ... 28 61.20 44.81 19 51.80 -2.1CorvusPh n CRVS ... ... ...dd 17.64 7.42 86 9.70 -6.4Costco COST 2.28f 1.2 30 199.88 150.00 1954 196.04 +5.3CountrP rs CPAH ... ... ...dd 7.30 1.75 12 2.44 -24.0CountyBcp ICBK .28f 1.0 17 33.94 22.73 5 27.90 -6.3sCoupaSft n COUP ... ... ... 52.69 28.12 1100 53.88 +72.6Covenant CVTI ... ... 32 33.36 15.86 244 29.05 +1.1CowenInc s COWN ... ... 43 18.25 11.63 271 15.80 +15.8Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 3 25.33 -1.5CrackerB CBRL 4.80 3.0 19 179.12 141.75 332 161.15 +1.4CraftBrew BREW ... ... 40 20.40 15.60 86 19.40 +1.0Cray Inc CRAY ... ... 76 28.60 17.20 356 28.00 +15.7CreditAcc CACC ... ... 17 377.82 210.26 75 338.71 +4.7CSVixMd rs TVIZ ... ... ...q 20.51 7.93 5 10.37 +15.6CSVixSh rs TVIX ... ... ...q 34.45 4.66 35914 6.11 +10.3CSVixST rs VIIX ... ... ...q 27.21 10.84 40 16.11 +36.8CSSilvCC SLVO .60e 7.8 ...q 8.73 7.28 5 7.65 -3.2CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 8 8.99 -.4CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 151 24.64 +4.4CSVS3xInG DGLD ... ... ...q 55.21 37.83 50 42.89 -1.7CS VS3xGld UGLD ... ... ...q 12.72 9.19 361 10.92 -2.0CSVSVixMT VIIZ ... ... ...q 9.01 5.70 2 6.81 +12.3CSVIVxMT ZIV ... ... ...q 94.42 60.60 102 71.10 -19.8CrS Crd n USOI 2.79e 9.5 ... 29.91 21.21 29.47 +10.6CS VSSilv USLV ... ... ...q 14.96 9.03 3003 10.00 -13.9Cree Inc CREE ... ... ...dd 45.43 20.50 600 41.58 +12.0Cresud CRESY .45e 2.7 ... 23.69 15.53 155 16.61 -24.8Criteo SA CRTO ... ... 21 56.00 21.00 506 27.19 +4.5Crocs CROX ... ... ...dd 17.43 5.93 1800 15.71 +24.3CronosGp n CRON ... ... ... 10.39 5.12 1723 5.52 -27.6CrssCtryHl CCRN ... ... 21 14.65 9.07 289 11.86 -7.1CrownCfts CRWS .32 5.4 12 8.05 5.40 6 5.90 -8.5CryoPrt wt CYRXW ... ... ... 6.77 .94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.50 235 9.60 +11.8Ctrip.com s CTRP ... ... 27 60.65 40.13 3735 43.39 -1.6CueBioph n CUE ... ... ... 17.99 10.30 36 12.03 +3.4CumbldPh CPIX ... ... ...dd 7.96 5.39 49 6.17 -16.2Curis CRIS ... ... ...dd 2.30 .47 1003 .51 -27.4Cutera CUTR ... ... 50 56.05 19.45 1627 39.03 -13.9Cyanotch h CYAN ... ... ...dd 5.78 3.25 1 4.13 +5.7CybrOpt CYBE ... ... 85 25.69 11.35 42 16.10 +7.3sCyberArk CYBR ... ... 78 59.08 39.34 549 59.53 +43.8Cyclacel pf CYCCP .60 10.2 ... 8.75 5.11 5.90 -20.3Cyclacel rs CYCC .15p ... ...dd 5.90 1.28 29 1.44 -17.2CymaBay CBAY ... ... ...dd 15.59 3.25 970 11.66 +26.7CypSemi CY .44 2.7 27 18.87 12.50 5186 16.06 +5.4Cyren Ltd CYRN ... ... ...dd 3.15 1.35 27 2.70 +8.0CyrusOne CONE 1.84 3.4 84 65.73 43.49 899 54.03 -9.2CytRx rs CYTR ... ... ... 5.99 1.43 315 2.01 +18.9Cytokinetic CYTK ... ... ...dd 15.95 6.75 252 8.90 +9.2CytomX n CTMX ... ... ...dd 35.00 13.00 315 24.40 +15.6Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 970 .30 -1.0Cytosorbnt CTSO ... ... ... 8.35 3.30 266 8.00 +23.1D -:DBV Tech DBVT ... ... ... 50.57 20.08 73 23.20 -5.7DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 6 10.08 +.8DHX Mda n DHXM .08 ... 33 6.05 2.60 50 2.95 -16.9DLH Hldgs DLHC ... ... 65 6.83 4.10 3 5.83 -5.4sDMC Globl BOOM .08 .2 ...dd 40.50 12.40 413 41.75 +66.7DNB Fncl DNBF .28 .8 15 37.15 30.00 3 34.90 +3.6DSP Gp DSPG ... ... ...cc 13.95 10.80 48 12.45 -.4DXP Ent DXPE ... ... 41 43.21 24.86 230 37.89 +28.1DailyJourn DJCO ... ... ...cc 250.95 195.00 1 228.32 -.8Daktronics DAKT .28 3.0 41 10.86 8.54 137 9.35 +2.4DareBio rs DARE ... ... ... 12.40 .74 477 1.12 -48.2DarioHlth DRIO ... ... ... 3.64 1.32 16 1.82 +13.6DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.32 3 10.99 +18.7Daseke n DSKE ... ... ... 14.52 8.16 476 9.35 -34.6Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 22 16.49 5.80 43 7.32 -39.2Datawatch DWCH ... ... ...dd 12.65 7.40 65 9.10 -4.2DaveBuster PLAY ... ... 15 73.48 37.85 618 41.08 -25.5DavidsT g n DTEA ... ... ...dd 6.75 3.20 2 3.65 -6.4DavSelFn n DFNL ... ... ... 25.62 20.49 15 24.41 +1.9DavSelEq n DUSA ... ... ... 25.32 20.34 2 24.10 +3.0DavSelW n DWLD ... ... ... 28.88 21.77 58 26.58 +1.3DawsonGeo DWSN .05p ... ...dd 8.06 3.70 54 7.64 +53.7Deciphera n DCPH ... ... ... 29.98 15.15 125 25.60 +12.9DelFriscos DFRG ... ... ...dd 18.85 11.70 395 15.65 +2.6DelTaco TACO ... ... 9 15.99 10.00 277 11.70 -3.5DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 67 .97 -11.0DeltaTch h DELT ... ... ... 4.70 .91 99 1.08 +1.9DenaliTh n DNLI ... ... ... 25.79 14.72 116 19.47 +24.5Dennys DENN ... ... 28 17.75 10.87 198 15.55 +17.4Dentsply XRAY .35 .8 ...dd 68.98 44.21 3114 44.58 -32.3Depomed DEPO ... ... ...dd 12.30 4.31 2851 5.96 -26.0Dermira DERM ... ... ...dd 32.97 6.98 916 10.11 -63.6DescSys DSGX ... ... 88 31.23 22.65 32 29.90 +5.3DestMatrn DEST .80 26.3 ...dd 4.98 1.02 73 3.04 +2.4Dest XL DXLG ... ... ...dd 2.75 1.46 1298 1.60 -27.3Deswell DSWL .28 9.2 ...dd 3.64 1.85 5 3.04 +11.8Determine DTRM ... ... ...dd 3.93 1.23 6 1.58 -12.2DexCom DXCM ... ... ...dd 88.09 42.62 1081 84.79 +47.7DiamHill DHIL 7.00e ... 13 219.90 183.34 8 190.70 -7.7sDiambkEn FANG .13p ... 27 134.89 82.77 4250 136.52 +8.1DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 37483 2.05 -49.5sDicernaPh DRNA ... ... ...dd 15.00 2.69 884 14.97 +65.8DifferBr rs DFBG ... ... ...dd 2.25 .70 9 1.11 +16.8DiffusP hn DFFN ... ... ...dd 3.93 .50 158 .53 -55.4sDigiIntl DGII ... ... 44 12.45 8.50 70 12.40 +29.8Digimarc DMRC ... ... ...dd 41.75 22.85 63 29.45 -18.5Digirad DRAD .22 12.2 ...dd 4.65 1.25 40 1.80 -30.1DigitalAlly DGLY ... ... ...dd 4.95 1.70 19 2.60 -1.9DigitlTurb APPS ... ... ...dd 2.59 .94 270 1.67 -6.7DimeCBc DCOM .56 2.9 19 22.65 17.75 100 19.60 -6.4Diodes DIOD ... ... 56 35.36 22.80 1095 33.44 +16.6DiscIncA DISCA ... ... 11 27.92 15.99 8226 22.28 -.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 37

DiscIncB DISCB ... ... 16 48.85 19.25 30.75 +24.0DiscIncC DISCK ... ... 11 27.15 14.99 4572 21.11 -.3tDishNetw h DISH ... ... 14 66.50 29.78 6016 31.12 -34.8Diversicre DVCR .22 3.2 18 12.25 6.45 0 6.90 -31.1DivrsRest SAUC ... ... 2 4.12 1.15 23 1.25 -21.9DixieGrp DXYN ... ... ...dd 5.21 2.50 22 2.65 -31.2sDocuSign n DOCU ... ... ... 43.68 37.00 1178 44.10 +11.0DgssInt A n DOGZ ... ... ... 6.40 3.55 3 3.81 -35.4DollarTree DLTR ... ... 13 116.65 65.63 1923 93.55 -12.8DolphnEnt n DLPN ... ... ... 5.77 2.47 37 2.88 -20.0DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.0 25 18.25 13.28 23 14.20 -17.9DonegalB DGICB .50f 3.8 25 15.91 13.00 13.00 -14.6DorchMin DMLP 1.41e 7.8 19 18.70 13.90 103 18.15 +19.4Dorman DORM ... ... 21 86.32 56.36 99 65.76 +7.6DovaPh n DOVA ... ... ... 37.00 16.98 139 26.05 -9.5DragVic n LYL ... ... ... 14.99 3.09 27 3.74 -14.2DrprOkw n DOTA ... ... ... 9.99 9.71 122 9.99 +2.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 4 .55 +10.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 0 10.76 +2.1DropCar rs DCAR ... ... ... 13.52 1.57 85 1.75 -57.1Dropbox n DBX ... ... ... 34.83 27.75 3218 31.40 +10.3DryShips s DRYS .14e ... 1 264.60 .98 2601 3.67 +4.0DuluthH n DLTH ... ... 23 22.04 15.13 118 17.14 -4.0Dunkin DNKN 1.39 2.2 27 68.45 50.89 1127 63.96 -.8DurectCp DRRX ... ... ...dd 2.55 .75 575 1.93 +109.3Dynasil DYSL ... ... 9 2.06 1.09 11 1.38 +16.9Dynatronic DYNT ... ... ...dd 3.75 2.10 2 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 5.15 2710 16.05 -14.2E -:sE-Trade ETFC ... ... 25 63.56 33.06 1878 64.00 +29.1eBay s EBAY ... ... 26 46.99 32.99 9550 38.23 +1.3eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 64 26.16 -2.9EDAP TMS EDAP ... ... ... 3.85 2.07 14 2.35 -18.1eHealth EHTH ... ... ...dd 28.59 13.61 142 18.56 +6.9EMC Inc s EMCI .88f 3.4 14 32.19 25.50 14 26.08 -9.1ENDRA n NDRA ... ... ... 5.88 2.15 2 2.45 -49.5ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.55 .73 9 .84 -3.4ESSA Bcp ESSA .36 2.4 22 16.80 14.16 5 14.83 -5.4EtfLonCanc CNCR ... ... ... 32.32 21.09 29 26.35 +10.8EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 25.46 -2.4EtfValidea VALX ... ... ...q 30.40 26.20 0 29.66 +2.3IsectPsGr ef PMPT ... ... ... 28.26 24.56 0 26.50 -2.7EV Engy EVEP ... ... ...dd 1.46 .12 912 .13 -74.3EXFO g EXFO ... ... ...dd 5.40 3.63 11 3.74 -14.0EagleBncp EGBN ... ... 18 69.80 46.20 135 60.65 +4.7EagBcMT EBMT .36 1.8 16 21.95 17.35 2 19.67 -6.1EagleBkS rs EGLE ... ... ...dd 5.75 4.18 489 5.45 +21.7EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.61 -3.5EaglePhm EGRX ... ... 18 97.15 45.05 425 60.13 +12.6sEstWstBcp EWBC .80 1.2 20 69.25 52.86 699 69.41 +14.1EastrAcq 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 41 31.50 24.00 4 29.75 +13.8EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 4 6.95 +72.5EV 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 25 87.50 52.40 241 78.10 -1.5Echelon rs ELON ... ... ...dd 7.20 4.09 4 4.35 -21.5EchoGLog ECHO ... ... 67 32.95 13.00 315 28.00 tEchoStar SATS ... ... 13 62.50 51.21 335 51.45 -14.1Eco-StimE ESES ... ... ...dd 1.74 .86 57 .97 -23.0sEcologyEn EEI .40 2.9 ...dd 13.80 10.25 4 13.95 +32.9EdgeTher n EDGE ... ... ...dd 17.77 .95 373 .98 -89.5Edgewater EDGW ... ... ...dd 7.32 5.19 8 5.63 -9.8EditasM n EDIT ... ... ...dd 45.02 13.12 545 34.46 +12.1EducDevel EDUC .36 1.4 43 27.93 6.90 21 25.20 +33.0eGain EGAN ... ... ...dd 10.70 1.45 376 9.90 +88.6EgaletCp EGLT ... ... ...dd 3.47 .55 364 .72 -27.6EigerBio rs EIGR ... ... ...dd 16.20 6.10 147 9.85 -29.48Point3E n CAFD 1.12 9.2 13 15.92 11.69 88 12.17 -20.0EksoBio n EKSO ... ... ...dd 4.77 .99 237 1.61 -24.4ElPolLoc h LOCO ... ... 46 14.85 9.05 343 10.20 +3.0ElbitIm rs EMITF ... ... ... 3.50 2.12 3 2.54 -10.6ElbitSys ESLT 1.76 1.5 19 153.13 111.30 68 114.27 -14.3EldorRsts ERI ... ... 55 43.95 18.80 493 42.25 +27.5ElectSci ESIO ... ... 31 27.72 6.93 2057 18.60 -13.2ElectroSen ELSE ... ... 12 5.24 2.96 1 3.95 -2.5sElectArts EA ... ... 29 131.13 95.25 7594 131.01 +24.7EFII lf EFII ... ... ... 50.98 25.28 318 32.73 +10.8ElectrAc n ELEC ... ... ... 10.50 9.95 852 10.48 +1.6ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.00 -5.7ElevenBio EBIO ... ... ...dd 3.50 .62 3938 2.83 +249.0ElmiraSB ESBK .92 4.5 17 21.10 18.90 1 20.50 +.2sEloxxPh n ELOX ... ... ... 14.20 11.11 156 14.76 +29.5EltekLtd rs ELTK ... ... ... 8.95 2.65 11 4.24 +3.9EmclaireF EMCF 1.12f 3.5 16 33.98 26.50 32.00 +5.4Emcore EMKR 1.50e ... 22 12.20 4.40 168 5.10 -20.9sEmmisC rs EMMS ... ... 1 5.34 2.33 23 5.27 +49.6EmpirRst rs NYNY ... ... ...dd 30.98 15.88 5 19.75 -26.9EnantaPh ENTA ... ... ...cc 107.29 29.46 643 99.10 +68.9EncoreCap ECPG ... ... 13 52.00 32.60 886 45.20 +7.4EncorW WIRE .08 .2 15 58.70 37.30 107 47.05 -3.3Endo Intl ENDP ... ... ...dd 14.15 5.27 4715 5.83 -24.8Endocyte ECYT ... ... ...dd 12.19 1.17 1449 12.00 +180.4Endologix ELGX ... ... ...dd 7.49 3.75 317 4.55 -15.0EndurIntl EIGI ... ... ...dd 9.50 6.95 322 8.85 +5.4Energous WATT ... ... ...dd 33.50 6.91 790 18.50 -4.9EngyFocus EFOI ... ... ...dd 3.48 1.51 14 2.28 -6.9EnrgyRec ERII ... ... ...cc 11.30 6.13 472 8.82 +.8EnrgXXi hn EGC ... ... ...dd 28.40 3.41 1542 7.48 +30.3Enphase ENPH ... ... ...dd 5.58 .65 1487 4.68 +94.2EnsignGp s ENSG .18 .5 27 33.81 18.00 369 33.06 +48.9EnstarGp ESGR ... ... 13 237.30 180.50 16 208.70 +4.0EntegraFn ENFC ... ... 24 30.70 22.00 3 29.00 -.9Entegris ENTG .28 .8 31 38.25 21.78 706 35.45 +16.4EntBcpMA EBTC .58 1.6 20 38.25 29.02 6 36.64 +7.6sEntFinSv EFSC .44 .8 19 52.25 36.65 88 52.65 +16.6Epizyme EPZM ... ... ...dd 21.40 9.30 664 15.40 +22.7ePlus s PLUS ... ... 22 97.75 67.65 53 85.50 +13.7Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 484 388.17 -14.4EquitFin n EQFN .20p ... ... 10.95 9.90 1 10.50 -3.7EqtyBcsh n EQBK ... ... 25 40.94 29.13 36 39.76 +12.3sEricsson ERIC .13e 1.6 ... 7.93 5.52 3832 7.94 +18.9ErieInd ERIE 3.36 3.0 28 129.73 106.63 28 113.84 -6.6ErytechP n ERYP ... ... ... 30.56 17.50 20.43 -7.2Escalade ESCA .50 3.6 14 14.40 11.31 4 13.70 +11.4Esperion ESPR ... ... ...dd 82.68 30.95 1770 41.74 -36.6EsqFnHld n ESQ ... ... ... 25.92 14.51 13 24.11 +22.1EssaPh gs EPIX ... ... ... 51.00 2.00 11 3.87 -11.6Essendant ESND .56 5.8 ...dd 18.30 7.20 1194 9.72 +4.9sEstreAm n ESTR ... ... ... 12.87 8.39 4 12.82 +48.4EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 44 31.83 10.91 5474 29.99 +46.7EuroTech CLWT ... ... ... 8.45 2.00 106 3.18 -4.1Euronet EEFT ... ... 19 101.07 70.67 646 82.93 -1.6Euroseas rs ESEA ... ... ... 2.73 1.13 73 2.08 +22.1EveloBio n EVLO ... ... ... 2020 16.25 Ever-Glory EVK ... ... 9 3.90 1.96 5 3.66 +55.5Everbrdg n EVBG ... ... ...dd 42.54 21.56 322 42.41 +42.7EvrspnTc n MRAM ... ... ...dd 25.39 6.40 68 7.42 -1.1EvineLive EVLV ... ... ... 1.62 .76 426 1.10 -21.4EvofemBio EVFM ... ... ...dd 12.56 .30 26 6.42 +229.2Evogene EVGN ... ... ...dd 5.75 2.66 7 2.88 -6.2EvokePhm EVOK ... ... ...dd 4.09 1.85 97 2.69 +19.0Evolus n EOLS ... ... ... 12.97 6.75 700 10.55 -8.3EvolvgSys EVOL .44 13.3 9 5.85 3.21 18 3.30 -29.8ExOne XONE ... ... ...dd 14.43 6.72 122 7.19 -14.4ExactSci h EXAS ... ... ...dd 63.60 29.45 1173 51.54 -1.9ExelaTch n XELA ... ... ... 10.00 4.21 112 4.47 -13.2Exelixis EXEL ... ... 27 32.50 18.03 1791 21.69 -28.7ExlSvcHld EXLS ... ... 39 64.34 46.56 122 54.34 -10.0Expedia EXPE 1.20 1.1 51 161.00 98.52 1523 112.22 -6.3sExpdIntl EXPD .90f 1.3 26 70.33 51.96 2185 70.54 +9.0sExponent s EXPO 1.04 1.2 53 89.10 56.95 113 88.30 +24.2ExpScripts ESRX ... ... 9 85.07 55.80 4782 68.63 -8.1ExtrOilGs n XOG ... ... ... 17.15 10.28 4159 14.40 +.6ExtrmNet EXTR ... ... ...dd 15.55 8.40 14166 8.71 -30.4EyePtPh EYPT ... ... ...dd 2.88 .93 1133 2.55 +136.1EyegatePh EYEG ... ... ... 2.43 .29 438 .50 -53.7Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 5 8.70 -12.3Ezcorp EZPW ... ... 18 15.10 7.55 3160 13.25 +8.6F -:sF5 Netwks FFIV ... ... 23 170.92 114.63 770 172.00 +31.1FAT Br n FAT .12p ... ... 13.99 5.54 17 6.79 -23.9FC GlbRlty FCRE ... ... ... 1.68 .65 67 .99 +8.8FFBW n FFBW ... ... ... 12.50 10.30 3 11.05 +.3FLIR Sys FLIR .64 1.2 33 55.63 33.95 1086 55.39 +18.8FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 3 36.35 -.4FNCB Bc n FNCB .04p ... ... 10.00 8.79 4 9.30 +.5FRP Hldgs FRPH ... ... 20 59.95 39.38 18 58.50 +32.2FS Bncp FSBW .56f 1.0 13 59.81 42.77 8 57.79 +5.9FSB Bcp n FSBC ... ... ... 18.23 14.60 0 17.35 +2.1FTD Cos FTD ... ... ...dd 20.73 3.46 652 5.26 -26.8Facebook FB ... ... 34 195.32 144.42 23265 182.66 +3.5FDaves DAVE ... ... ...dd 9.65 3.38 80 7.75 +18.3Fanhua FANH .52e 2.1 43 33.81 7.76 363 25.34 +17.2tFarmerBrs FARM ... ... ...dd 35.05 27.10 187 24.65 -23.3FarmMer s FMAO .52 1.2 23 46.00 24.00 12 42.10 +3.2sFarmCB FFKT .50 1.0 22 51.65 32.60 30 52.20 +35.6FarmersNB FMNB .28f 1.8 19 15.95 12.80 35 15.60 +5.8FaroTech FARO ... ... ...dd 65.35 32.00 115 53.30 +13.4Fastenal FAST 1.48 2.9 25 58.74 39.79 2056 51.51 -5.8FateThera FATE ... ... ...dd 14.45 2.52 323 10.82 +77.1Fauquier FBSS .48 2.3 41 22.25 17.24 2 21.10 -3.7FedlStAc n FSAC ... ... ... 9.84 9.65 188 9.72 +.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 5 10.40 +1.5FedNatHld FNHC .32 1.7 24 19.13 9.78 32 18.55 +11.9FenncPhr n FENC ... ... ... 14.99 7.55 61 11.67 +16.5Ferrogl n GSM .16 1.4 ... 17.61 8.54 833 11.30 -30.2Fibrocll rs FCSC ... ... ...dd 4.64 .51 434 .62 -3.1FibroGen FGEN ... ... ...dd 63.00 25.35 317 48.10 +1.5FidD&D n FDBC .96 1.9 ... 52.00 33.09 2 49.37 +19.5FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 40 287.72 +6.1FidelSo LION .48 2.1 15 24.96 20.28 75 23.25 +6.7FidusInvst FDUS 1.56a 11.7 8q 17.75 12.63 43 13.36 -12.0FidsInv23 n FDUSL 1.47 5.5 ... 28.00 24.85 9 26.52 +6.1FiestaRst FRGI ... ... ...dd 27.90 15.50 859 25.25 +32.9FifthThird FITB .64 1.9 10 34.57 23.20 3353 33.67 +11.0FifthT pf FITBI 1.66 5.9 ... 30.90 27.00 10 28.26 -.8s51job JOBS ... ... ...dd 98.36 41.16 404 101.76 +67.2FinTcII n FNTE ... ... ... 11.76 9.70 1 9.97 +.5FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 10.56 +.6FinclEngin FNGN .32 .7 56 44.95 24.45 919 44.50 +46.9FnclInst FISI .96f 3.0 16 34.10 25.65 23 32.05 +3.1Finisar FNSR ... ... 14 28.99 14.25 2779 16.83 -17.3FinLine FINL .46 3.4 30 16.38 6.90 634 13.55 -6.7FinjanH FNJN ... ... 4 4.06 1.66 224 2.83 +31.0FireEye FEYE ... ... ...dd 19.36 13.40 2144 18.11 +27.5FstBcpME FNLC .96 3.4 16 32.33 25.00 9 28.22 +3.6FtBcpNC FBNC .40f 1.0 23 41.76 27.50 76 40.09 +13.5FstBcMiss FBMS .20f .6 21 35.10 26.05 57 33.75 -1.3FstBkNJ FRBA .12 .8 32 14.95 11.15 10 14.25 +2.9FstBusey rs BUSE .80f 2.6 21 32.88 27.33 79 30.56 +2.1FBusnFn s FBIZ .56 2.2 19 26.95 20.57 12 25.98 +17.5FrstCap FCAP .89e 2.4 18 43.02 29.81 8 37.00 +.7FtChoBc n FCBP ... ... ... 29.64 27.17 9 29.00 +4.5FCtzBA FCNCA 1.40 .3 22 463.44 323.74 21 445.00 +10.4FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 30 31.77 +10.6FCmtyCp FCCO .40 1.7 23 24.87 18.50 20 23.20 +2.7FtConnBcp FBNK .64f 2.5 19 28.50 23.25 16 25.80 -1.31stCnstBn FCCY .24 1.1 18 22.53 16.15 8 21.80 +19.1FstDeFn FDEF 1.20 2.0 16 62.42 47.01 16 61.35 +18.0sFFnclOH FFBC .76 2.4 21 32.00 22.80 490 32.25 +22.4FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.6 27 52.15 37.31 172 52.45 +16.4FstFnIN THFF 1.02f 2.4 18 52.35 39.55 12 43.00 -5.2 FstFnNwst FFNW .32f 1.9 19 17.91 13.13 25 17.13 +10.4FstFound s FFWM ... ... 22 19.84 15.06 60 18.53 -.1FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 15 27.00 +8.0FsHawaii n FHB .96 3.5 ... 32.36 26.30 7719 27.74 -4.9FIntntBcp INBK .24 .7 14 42.40 25.48 28 33.35 -12.6FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 2 25.60 -3.5FstIntBc A FIBK 1.12 2.7 19 42.90 33.33 139 41.95 +4.7FstMerch FRME .72 1.6 19 45.42 37.09 98 44.70 +6.3FstMidIll FMBH .68a 1.8 16 42.03 31.05 30 37.47 -2.8FMidBc FMBI .44f 1.7 20 26.55 20.50 506 25.24 +5.1FstNwBc n FNWB ... ... 47 18.35 15.04 11 16.81 +3.1FstSavFin FSFG .60f .9 18 80.01 49.31 6 70.35 +23.4FstSolar FSLR ... ... 42 81.72 33.27 2242 69.43 +2.81stSource SRCE .96f 1.8 20 54.65 44.33 38 53.21 +7.6FTNDXTc QTEC .58e .7 ...q 83.42 61.44 87 78.61 +9.3FtTr AbsRet FAAR .84e ... ... 34.79 27.00 1 29.82 +1.6FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 20.71 -1.4FT AsiaPc FPA 1.01e 2.9 ...q 38.10 31.02 6 34.78 -2.6FT Europe FEP .65e 1.6 ...q 42.49 34.32 106 40.80 +4.5FT LatAm FLN 2.01e 9.8 ...q 23.27 17.73 3 20.50 +.4FT Brazil FBZ 1.62e 10.7 ...q 18.24 12.96 5 15.13 -2.5FT China FCA .68e 2.2 ...q 34.79 21.00 4 31.36 +5.6FT Japan FJP .77e 1.3 ...q 63.38 51.01 18 58.38 -2.6FT SKorea FKO .59e 2.1 ...q 32.08 25.31 0 28.30 -4.2FT DevMkt FDT .96e 1.5 ...q 67.22 53.84 130 63.06 +1.1FT EmMkt FEM .64e 2.3 ...q 31.32 21.90 532 28.21 +1.1FT Germny FGM 1.04e 2.0 ...q 55.51 41.87 6 51.65 +.9FT Canada FCAN .29e 1.1 ...q 27.35 22.06 12 26.36 -.6FT UK FKU 1.57e 3.8 ...q 42.89 35.33 1 41.74 +4.7FT Switzld FSZ .78e 1.5 ...q 56.74 47.89 5 52.58 -.3FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 2 41.96 -1.1FT 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 48 41.21 -4.9FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.11 1 44.00 -.9FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 5 45.67 +4.0FstT BICK BICK .34e 1.1 ...q 33.60 24.83 7 29.71 -1.6FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 1 21.55 -2.2FtTrMun n MCEF ... ... ... 19.39 17.65 1 17.83 -4.9FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 28 49.08 -3.3FTNsdGrid GRID .19e .4 ...q 53.73 42.00 20 51.29 +.6FTMltAInc MDIV 1.20e 6.6 ...q 19.50 17.60 85 18.23 -4.1FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 80 36.26 +3.0FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 114 51.20 -.9FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.30 1 17.87 -4.1FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 6 22.33 -4.2FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 5 48.82 -4.5FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 1 22.05 -4.4FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 437 60.02 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 63 29.95 +.2FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 38 29.88 +4.3FT DWF5 FV .18e .6 ...q 31.03 24.02 255 29.80 +8.1FT AmIndR AIRR .08e .3 ...q 28.40 22.38 20 26.12 -4.7sFT AI Rob n ROBT .07p ... ... 29.66 28.50 7 29.89 +4.0FT US Eq RNDV .35e 1.7 ... 23.04 19.30 1 21.15 -2.5FT SmCap RNSC .22e 1.0 ... 22.89 19.03 3 21.80 +1.3FT MdCap RNMC .19e ... ... 22.75 19.19 3 21.65 -.3FT LgCap RNLC .18e ... ... 23.11 19.67 2 21.76 -.1FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 1 52.19 FTNsTrn ef FTXR .33e 1.4 ... 27.65 22.24 0 24.39 -5.9FT QualInc QINC .60e 2.5 ...q 26.90 23.20 1 24.46 -4.1FTNsSem ef FTXL .14e .4 ... 36.21 24.11 89 32.69 +7.9FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 21.19 -1.2FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 1 20.53 -4.1sFTNsOil ef FTXN .37e 1.5 ... 24.16 16.85 45 24.00 +13.6FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 0 19.21 -7.6FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 76 30.57 +4.1FTDorW n FVC .17e .6 ... 28.96 22.19 38 27.72 +8.0FT DWInt IFV .32e 1.4 ...q 24.24 18.83 176 22.26 FTEMCur FEMB 2.68e 6.7 ...q 48.17 39.91 5 40.29 -4.4FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 1 50.06 -.8FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.97 58 59.94 -1.0FT RivDev RFDI 1.09e 1.7 ... 68.99 58.84 31 64.78 +1.1FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 60.57 3 71.95 +2.1FT RivEur RFEU .95e 1.4 ... 70.58 60.35 29 66.64 +2.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 50.24 -2.6FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 156 50.81 -.4FTN100ExT QQXT .14e .3 ...q 52.82 44.73 8 48.39 -.5FsTrGrEn QCLN .08e .4 ...q 21.73 16.70 16 19.94 -1.8FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 33.55 +1.4FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 2 28.73 -.1sFTCloudC SKYY .13e .2 ...q 52.10 38.44 272 52.30 +14.0FTNdqAuto CARZ .88e 2.2 ...q 45.00 36.07 1 40.63 -3.7FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 3 27.20 -3.4FT GblNRs FTRI .45e 3.5 ...q 13.15 10.89 3 12.80 +3.4sFT Cybersc CIBR .03e .1 ...q 26.72 20.59 313 27.08 +17.1FTIntlIPO FPXI .28e .8 ...q 39.87 30.18 3 37.09 +4.8FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 130 48.19 +.3FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 91 47.51 -2.2FT GlbCmd FTGC .26e ... ...q 21.50 18.97 147 21.44 +3.5FT MgdMu FMB 1.35 2.6 ...q 54.43 52.01 92 52.55 -1.8FTNDXEq QQEW .27e .5 ...q 63.55 51.97 17 59.67 +3.0FT NsdABA QABA .75e 1.3 ...q 56.43 45.86 78 55.68 +6.2FTSmartph FONE .86e 1.7 ...q 55.89 47.30 0 50.66 -3.0FstUSBcsh FUSB .08 .7 33 14.38 10.38 5 10.98 -14.2FstUtdCp FUNC .36f 1.9 20 20.25 14.10 3 18.70 +7.5First LI s FLIC .60 2.4 10 33.50 23.30 141 24.95 -12.5FsthdTech SVVC ... ... ...q 12.74 7.29 18 11.39 +27.1FstSvc n FSV .54f .8 37 74.49 57.17 19 69.54 -.5Fiserv s FISV ... ... 34 74.46 59.05 1457 71.49 +9.0FiveBelow FIVE ... ... ...cc 78.28 44.30 559 71.06 +7.1FivePrime FPRX ... ... ...dd 48.87 15.66 692 17.94 -18.2FiveStar FVE ... ... ...dd 2.10 1.05 7 1.20 -20.0Five9 FIVN ... ... ...dd 34.23 19.53 442 31.46 +26.4Flex Ltd FLEX ... ... 15 19.71 12.93 3899 14.34 -20.3FlexPhm n FLKS ... ... ...dd 8.98 2.68 32 4.13 +18.3FlxGlbImp ESGG ... ... ... 101.95 85.28 1 96.26 +1.3FlxUS Imp ESG ... ... ... 70.00 56.06 1 64.07 +.7FlxRAstAlo ASET ... ... ... 29.37 26.74 3 27.97 -2.7FlxUSQLgC QLC ... ... ...q 35.78 28.79 2 33.92 +1.7tFlxUSLgCp LKOR .41e ... ...q 55.13 49.96 17 49.99 -8.7tFlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.76 13 48.75 -4.2FlxDisDur MBSD .62e 2.7 ...q 24.42 23.04 8 23.09 -2.0FlexSh n FPAY ... ... ... 6.56 2.63 22 4.02 +5.8FlexionTh FLXN ... ... ... 32.25 16.51 1306 25.43 +1.6Flexstl FLXS .88 2.4 ... 57.79 34.74 14 37.34 -20.2Fluent Inc FLNT ... ... ... 6.95 2.20 682 2.58 -41.5Fluidigm FLDM ... ... ...dd 8.38 2.52 249 5.56 -5.6FlushFn FFIC .80f 3.1 19 31.45 24.59 118 26.00 -5.5Foamix FOMX ... ... ... 7.45 4.15 71 5.39 -10.3Fonar FONR ... ... 10 33.90 19.15 39 28.90 +18.7ForeScTc n FSCT ... ... ... 37.81 21.56 849 31.00 -2.8ForshtAut n FRSX ... ... ... 11.70 2.44 142 3.05 -24.3FormFac FORM ... ... 34 18.65 11.10 385 13.05 -16.6FormulaSy FORTY .34e 1.0 ... 45.65 32.55 0 33.17 -18.2ForrestR FORR .80 1.9 54 47.75 36.95 42 42.45 -4.0Forterra n FRTA ... ... 45 20.47 3.02 449 7.70 -30.6sFortinet FTNT ... ... ...cc 57.98 35.44 2542 59.02 +35.1FortressBio FBIO ... ... ...dd 5.54 3.14 151 3.77 -5.5FortB pfA FBIOP 2.34 10.5 ... 24.80 20.01 7 22.19 -2.5ForwrdA FWRD .60 1.1 25 64.80 49.23 141 55.99 -2.5Forward h FORD ... ... 24 4.45 1.02 186 1.46 +18.7ForwdPh FWP 23.12e ... ... 9.70 1.63 25 2.03 -44.8Fossil Grp FOSL ... ... ...dd 18.44 5.50 5311 17.93 +130.8Foster FSTR .16 .7 ...dd 30.30 16.80 27 22.70 -16.4FndtnMed FMI ... ... ...dd 87.10 31.70 189 74.50 +9.2FoxFactory FOXF ... ... 26 46.80 31.00 139 35.65 -8.2Francesca FRAN ... ... 12 16.00 4.51 692 5.25 -28.2FrankElec FELE .48f 1.1 27 47.20 36.00 136 44.75 -2.5FredsInc FRED .24 14.7 ...dd 16.27 1.54 1192 1.63 -59.8FrghtCar lf RAIL .36 2.3 ...dd 20.46 12.53 65 15.65 -8.4FreqElec FEIM ... ... ...dd 10.59 7.53 7 8.34 -10.9Freshpet FRPT ... ... ...dd 21.10 13.05 553 20.40 +7.7Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 76.8 ... 23.01 7.68 431 14.48 +66.3Frontr rs FTR 2.40 26.5 ... 23.25 6.08 6217 9.06 +34.0FuelTech FTEK ... ... ...dd 1.83 .71 52 1.38 +23.2FuelCell rs FCEL ... ... ...dd 2.49 .80 563 1.93 +13.5FulgentG n FLGT ... ... ... 10.80 2.73 1 3.79 -13.5FulingGbl n FORK ... ... ... 6.00 2.85 18 3.75 -5.1FullHseR FLL ... ... ...dd 4.10 2.10 84 3.44 -11.6FultonFncl FULT .48f 2.7 17 19.90 16.45 687 17.55 -2.0Funko n FNKO ... ... 49 9.90 5.81 148 9.34 +40.5FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 460 2.15 -48.4FuweiF rs FFHL ... ... ...dd 4.93 2.35 13 3.49 +18.7G -:GWilliFood WILC ... ... 22 7.66 5.11 7.00 -2.6sG1Thera n GTHX ... ... ... 48.71 12.04 170 48.33 +143.6GCI Lb A n GLIBA ... ... ... 55.47 42.75 449 43.85 -19.9GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 122 23.95 +5.3GDS Hld n GDS .46p ... ... 31.77 6.90 658 30.95 +37.4GSE Sy GVP ... ... 14 3.75 2.35 9 3.25 GSI Tech GSIT ... ... ...dd 8.94 6.05 22 7.88 -1.0GSV Cap GSVC ... ... 6 9.39 3.83 241 6.71 +23.1GTY Tch n GTYH ... ... ... 10.49 9.75 1629 9.97 +.4GTY Tc un GTYHU ... ... ... 10.59 10.14 4 10.31 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 40.96 18.00 313 36.09 -2.2GTx Inc rs GTXI ... ... ...dd 23.40 2.73 44 17.40 +36.9GW Pharm GWPH ... ... ...dd 149.95 92.65 416 144.83 +9.7GWG Hldgs GWGH ... ... ...dd 10.95 7.37 3 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 10.35 100 17.20 +38.7Galapag n GLPG ... ... ... 121.09 72.90 358 90.87 -3.1GalectinTh GALT ... ... ... 6.74 1.28 214 3.40 +1.8GalmedPh GLMD ... ... 6 12.22 3.61 19 5.96 -34.9Gam&Lsr n GLPI 2.52 7.3 19 39.32 32.51 1262 34.33 -7.2GamngPtrs GPIC .12e ... ... 12.50 8.33 2 8.80 -21.7Garmin GRMN 2.04 3.4 19 65.96 49.80 881 59.41 -.3GarrisnCap GARS 1.12 13.5 8 9.83 7.77 40 8.30 +2.3Gemphire n GEMP ... ... ... 21.59 4.75 109 5.24 -34.0Gencor s GENC ... ... 39 18.45 14.95 12 15.25 -7.9sGenFin GFN ... ... ...dd 9.75 4.50 78 10.10 +48.5GenFin pfC GFNCP 8.90m 8.6 ... 104.67 90.31 1 103.60 +3.2GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 4 25.70 +1.8GeneticT rs GENE ... ... ... 2.05 .70 53 1.18 +1.7GeniusBr n GNUS ... ... ... 4.80 2.01 10 2.77 +1.8GenMark GNMK ... ... ...dd 13.67 3.63 409 7.10 +70.3GenoceaB GNCA ... ... ...dd 6.78 .79 319 .94 -19.3Genomic GHDX ... ... ...cc 37.50 26.54 155 37.45 +9.5Genprex n GNPX ... ... ... 19.45 3.84 174 15.37 +227.0Gentex GNTX .44f 1.9 15 24.60 16.59 1797 22.91 +9.4Gentherm THRM ... ... 39 40.80 29.50 225 34.75 +9.4GeospcT hs GEOS ... ... ...dd 18.71 9.18 118 10.98 -15.3GerABcp s GABC .60 1.7 20 39.02 30.32 15 35.67 +1.0GeronCp GERN ... ... ...dd 6.68 1.74 1660 3.85 +113.9Gevo rs GEVO ... ... ...dd 1.09 .32 760 .36 -39.0Gibraltar ROCK ... ... 19 38.80 25.61 203 36.45 +10.5GigaMda rs GIGM ... ... ...dd 4.37 2.36 2 2.71 -10.9GilatSatell GILT ... ... ...dd 9.22 4.12 4 7.72 -.2GileadSci GILD 2.28 3.5 7 89.54 63.76 7852 65.69 -8.3GlacierBc GBCI .92f 2.4 21 41.24 31.38 335 38.63 -1.9GladstnCap GLAD .84 9.3 9 10.11 7.80 87 9.01 -2.2Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 17 25.42 -1.7GladstnCm GOOD 1.50 8.1 ...dd 23.29 16.78 65 18.41 -12.6GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 26.36 -.2Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.31 1 26.30 +.9GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 7 24.90 -3.9GladstInv GAIN .80a 7.2 16 11.50 9.00 145 11.20 +.4GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 4 25.22 -.4GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 0 25.40 -.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.28 -1.3GladstLnd LAND .53 4.2 94 14.29 10.77 38 12.65 -5.8GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 2 25.60 -1.0GlenBurnie GLBZ .40 3.4 26 13.42 10.34 0 11.85 +7.2GblBldT n GBT ... ... ...dd 68.05 24.03 1011 47.60 +21.0GblEagEnt ENT ... ... ...dd 3.84 1.03 352 1.14 -50.2GlbIndem GBLI ... ... 22 49.91 32.22 11 40.00 -4.8GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 24.99 2 25.10 -2.9GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.03 2 25.46 -1.6tGlSlfStor n SELF .26 6.2 ... 5.19 4.13 9 4.17 -9.5GlWatRs n GWRS .28 3.2 ... 10.00 8.40 4 8.97 -4.0GbXSpdvRE SRET 1.24 8.4 ...q 15.88 13.72 46 14.79 -4.8GblXSocM SOCL ... ... ...q 39.03 27.20 226 34.13 +3.6GbXNsChiT QQQC .07e .2 ...q 34.11 23.50 16 29.76 -3.7GbX Auto n DRIV ... ... ... 15.37 14.56 10 15.18 -.6GblX SupDv EFAS ... ... ... 19.06 17.04 2 18.24 +.7 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.80 -6.2GblX Rob n BOTZ ... ... ... 27.42 17.84 895 23.58 -.5GlbXCon ef KRMA ... ... ... 20.83 16.83 9 19.67 +1.3GblXMilTh MILN ... ... ... 21.10 17.09 7 20.66 +7.3GbX Longv LNGR ... ... ... 21.38 17.41 2 19.75 +1.6GlX Intrn n SNSR ... ... ... 21.41 17.65 16 20.04 +1.0GbX HlthW BFIT ... ... ... 17.99 15.43 1 17.83 +7.0GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 7 14.64 -4.3sGlX Fintc n FINX ... ... ... 24.62 17.14 70 24.90 +13.4GlXCatholc CATH ... ... ... 35.58 28.84 36 33.30 +1.2GlobusM rs GLBS ... ... ... 2.26 .71 516 .82 -28.9sGluMobile GLUU ... ... ...dd 5.42 2.42 2965 5.49 +50.8GlycoMim GLYC ... ... ...dd 26.05 3.82 416 18.25 +8.7Gogo GOGO ... ... ...dd 14.76 5.05 6496 5.32 -52.8sGolLNGLtd GLNG .20 .6 ... 34.56 19.32 1303 34.01 +14.1GolLNGPt GMLP 2.31 11.2 ... 23.46 16.78 212 20.54 -9.9GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 31 25.46 -2.2GoldBull n DNJR ... ... ... 8.50 4.40 8 5.59 +17.9GoldenEnt GDEN ... ... 25 34.75 14.71 344 27.61 -15.4GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 118 8.77 +7.6GolubCap GBDC 1.28a 6.9 13 20.47 17.35 170 18.43 +1.3GoodTimes GTIM ... ... ...dd 3.78 2.25 5 3.30 +24.5Goodyear GT .56 2.2 8 36.52 24.64 2614 25.19 -22.0GoosehIn n GSHD ... ... ... 17.70 10.78 150 16.83 +6.9GoPro GPRO ... ... ...dd 11.89 4.42 3957 5.70 -24.7GordPoin n GRAQ ... ... ... 9.77 9.70 9.70 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 9 10.15 +1.5GorsHl A n GSHT ... ... ... 11.24 9.30 10.05 +1.1GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.24 7 10.50 +1.4GovPrpIT GOV 1.72 12.4 23 22.99 11.87 817 13.89 -25.1GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 8 25.31 -2.1GrCanyEd LOPE ... ... 23 111.41 71.01 242 107.24 +19.8Gravity rs GRVY ... ... 30 108.97 13.18 7 69.50 -26.5GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 24 9.27 -5.8GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 5 25.39 -.2GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 5 24.45 -.1GrElm hn GEC ... ... ... 4.40 3.20 2 3.85 -4.9GrLkDrge GLDD ... ... ...dd 5.70 3.60 102 5.05 -6.5GrtSoBc GSBC 1.12f 2.0 16 58.45 47.50 28 55.95 +8.3GreenBncp GNBC .10p ... 18 24.40 18.40 186 23.20 +14.3GreenBrick GRBK ... ... 17 12.20 8.90 24 10.90 -3.5GreenPlns GPRE .48 2.5 27 25.80 15.60 969 19.20 +13.9GrnP LP n GPP 1.90f 11.8 9 21.00 15.65 85 16.05 -14.2GrCB NY s GCBC .39 1.2 24 38.00 22.16 3 32.05 -1.7Greenlight GLRE ... ... ...dd 23.15 15.00 366 15.40 -23.4GrdsmHld n GSUM ... ... ... 13.99 3.68 338 6.25 -31.7sGriffin GRIF .40f 1.1 30 37.94 28.29 12 37.95 +3.4GrifolsSA s GRFS .38e 1.8 ... 25.18 19.92 395 21.62 -5.7Groupon GRPN ... ... ... 5.99 2.90 27544 4.88 -4.3GpAeroCN OMAB 1.71e 4.2 18 52.51 37.45 77 40.42 -2.6GrpoFin GGAL .12e .2 ... 73.45 36.09 1225 50.50 -23.3GuarntyBc GBNK .66 2.2 21 30.42 24.05 46 29.70 +7.4GuarBcs n GNTY .56 1.7 21 37.36 28.00 15 32.99 +7.6GuarFBc GFED .48 2.0 21 23.71 15.89 1 23.50 +5.2GulfIsland GIFI .04 .4 ...dd 13.95 6.90 121 10.25 -23.6GulfRes GURE ... ... 2 2.05 1.31 49 1.42 -3.4GulfportE GPOR ... ... 4 17.17 8.11 10782 10.50 -17.7Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 21.09 +5.0H -:H&E Eqp HEES 1.10 3.0 12 44.24 17.44 379 37.22 -8.4HD Supply HDS ... ... 15 42.25 28.97 1215 39.28 -1.9HMN Fn HMNF ... ... 17 19.50 16.60 5 18.90 -1.0sHMS Hldgs HMSY ... ... 45 20.64 11.01 562 20.67 +21.9HTG Mol h HTGM ... ... ...dd 5.83 1.59 686 3.95 +94.6HV Bcp n HVBC .50e ... ... 18.50 13.75 6 14.35 -5.7HabitRest HABT ... ... 51 19.65 8.10 329 8.68 -9.2HackettGp HCKT .34f 2.1 19 20.36 13.24 185 15.85 +.9Hailiang n HLG ... ... ... 88.92 7.02 291 72.64 +60.7HainCels lf HAIN ... ... ... 45.61 25.80 2221 28.01 -33.9HalladorE HNRG .16 2.2 7 8.40 4.79 34 7.27 +19.4HallmkFn HALL ... ... ...dd 11.83 8.62 22 9.76 -6.4Halozyme HALO ... ... 53 21.48 11.41 758 20.30 +.2HamiltnBc HBK ... ... ...dd 15.99 14.00 1 14.95 -2.9sHamilLa n HLNE .70 1.6 ... 44.93 18.78 99 44.73 +26.4HancHld HBHC .96 1.9 19 56.40 41.05 363 51.45 +3.9HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 6 25.21 -3.3HanmiFin HAFC .96 3.4 16 33.10 25.45 174 28.30 -6.8Hanwha rs HQCL ... ... ...dd 9.50 6.30 12 6.85 -2.4HarbrOne n HONE ... ... 58 22.29 15.92 40 17.95 -6.3Hardinge HDNG .08 .4 37 19.47 10.54 36 18.34 +5.3Harmonic HLIT ... ... ...dd 5.60 2.80 4237 3.65 -13.1HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 95 6.15 2.30 120 4.75 +43.9HarvCapCr HCAP 1.14a 11.2 7 14.09 9.91 20 10.17 -7.2HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.50 +.2Hasbro HAS 2.28 2.6 52 116.20 79.00 1042 86.68 -4.6HawHold HA .48 1.3 5 59.45 32.40 651 36.30 -8.9HawaiiTel HCOM ... ... ...dd 31.91 24.01 17 29.03 -5.9Hawkins HWKN .88 2.7 16 51.05 30.55 31 32.15 -8.7HawthornB HWBK .28 1.3 17 22.40 17.69 0 21.65 +4.3HaymkAc n HYAC ... ... ... 9.85 9.50 1124 9.63 +.7HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.10 9.88 63 10.10 +2.0HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 53 38.47 +20.0HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 1271 37.52 -28.8HlthInsInn HIIQ ... ... 22 37.38 12.65 413 29.45 +18.0sHealthEqty HQY ... ... ...cc 70.28 40.21 354 70.46 +51.0HlthStrm HSTM 1.00e ... 72 31.53 21.15 81 27.25 +17.7HrtlndEx HTLD .08 .5 19 25.22 17.48 511 17.75 -24.0HeartFn HTLF .52a .9 18 56.40 42.10 81 55.00 +2.5HeatBio rs HTBX ... ... ... 7.89 1.09 1996 1.29 -66.3HebronTc n HEBT ... ... ... 4.26 1.45 1 1.67 -36.5HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 174 38.00 +54.8HelenTroy HELE ... ... 16 102.88 81.10 203 91.10 -5.4tHeliMAn h HMNY ... ... ... 38.86 1.43 40447 .79 -87.6sHelius Med n HSDT ... ... ... 10.86 7.47 41 10.98 +40.6HemisMda HMTV ... ... ... 13.20 10.50 58 11.50 -.4HennesAd s HNNA .40 2.1 9 20.00 13.88 1 19.03 +15.1HSchein s HSIC ... ... 28 93.50 62.56 1962 71.58 +2.4HrtgeCo HTBK .44 2.6 20 17.28 12.76 118 17.11 +11.7HrtgeFn HFWA .60 1.9 22 33.25 23.00 114 31.50 +2.3HeritCryst HCCI ... ... 30 25.20 14.35 108 20.40 -6.2HernTher h HRTX ... ... ...dd 32.70 12.70 714 30.40 +68.0HerzdCrb CUBA .12e ... ...q 7.54 6.60 7 6.85 -4.2HeskaCorp HSKA ... ... 47 115.00 56.59 92 92.46 +15.3Hexindai n HX ... ... ... 17.00 10.20 19 11.61 +5.1Hibbett HIBB ... ... 16 28.65 9.40 310 27.30 +33.8HighSenLn SNLN .79 4.3 ...q 18.41 18.13 117 18.30 +.6HighpwrInt HPJ ... ... 5 6.00 3.15 30 3.40 -8.1HghwyH HIHO .32e 6.7 ... 6.55 3.10 19 4.75 +13.1HimaxTch HIMX .24e 3.4 41 13.95 5.97 3462 7.02 -32.6HingmSv HIFS 1.36a .6 18 242.00 172.62 1 211.06 +2.0Histogenics HSGX ... ... ...dd 3.35 1.59 35 2.60 +26.8Holl ysys HOLI .12e .5 19 28.35 15.20 216 22.09 -.8Hologic HOLX ... ... ...dd 46.80 35.10 2204 36.91 -13.7HomeBLA HBCP .68f 1.5 20 47.20 34.12 36 43.90 +1.6HomeBcs s HOMB .44 1.9 24 26.30 20.82 733 23.70 +1.9HmFdB LA HFBL .48 1.5 19 32.19 23.10 0 31.61 +12.4HomeStreet HMST ... ... 22 32.60 24.00 145 27.05 -6.6HometBk n HMTA ... ... ... 12.24 9.80 12.16 +8.8HomeTrBc HTBI ... ... 26 28.00 21.40 34 26.90 +4.5HomolMd n FIXX ... ... ... 24.40 16.12 234 20.99 +12.5HookerFu HOFT .56 1.5 16 52.75 35.90 51 37.90 -10.7HopeBcp HOPE .52 2.9 16 19.92 15.10 6705 18.21 -.2HopFedBc HFBC .20 1.3 20 16.29 13.51 14 15.09 +7.0HorizBcp s HBNC .60f 2.0 18 31.14 24.54 54 29.77 +7.1HorizPhm HZNP ... ... ...dd 16.02 9.45 5611 13.81 -5.4HorizTFn HRZN 1.20 12.0 9q 11.88 9.66 54 10.00 -10.9Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 70 24.52 HorzDAX DAX .60m 1.9 ... 34.00 28.49 2 31.09 -1.6Hortonwks HDP ... ... ...dd 22.00 10.85 3658 18.06 -10.2HospPT HPT 2.12f 7.8 11 31.90 23.83 1066 27.35 -8.4HostessBr n TWNK ... ... 29 17.03 11.00 1011 13.78 -7.0Hostess wt TWNKW ... ... ... 3.36 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 743 6.95 -25.3HoustWC HWCC .12m 1.6 ... 8.35 4.70 59 7.50 +4.2HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 6.52 -13.1HowardBcp HBMD ... ... 29 24.20 16.70 84 18.00 -18.2HubGroup HUBG ... ... 26 52.25 33.18 286 46.45 -3.0HudsonGbl HSON .20 11.3 ...dd 2.44 1.26 59 1.77 -21.3HudsonTc HDSN ... ... 16 10.40 3.65 513 4.10 -32.5HuntJB JBHT .96 .8 19 126.49 83.35 631 120.71 +5.0HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 22 9.79 +.3HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 7661 15.09 +3.6HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 27 26.08 -7.3HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 7 25.22 -3.1HuntAct n SQZZ ... ... ... 27.00 23.30 1 25.68 +1.5Str 7handl n HNDL ... ... ... 25.98 23.65 2 23.87 -4.8Hurco HURC .44f 1.0 18 50.33 27.74 19 46.30 +10.0HuronCon HURN ... ... ...dd 44.85 29.53 103 35.50 -12.2HutChMd n HCM ... ... ... 42.25 18.67 328 34.49 -12.5HuttigBld HBP ... ... ...dd 7.75 4.82 66 6.12 -8.0Hydrognc HYGS ... ... ...dd 12.00 6.45 10 8.30 -25.2I -:I-AMCap n IAM ... ... ... 11.94 9.75 241 10.10 +2.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 267 .40 +33.3IAC Inter IAC 1.36 1.0 52 166.64 98.27 2373 138.76 +13.5IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 5.33 2.93 31 3.71 +7.8ICC Hld n ICCH ... ... 71 18.00 14.54 1 14.86 -8.7ICF Intl ICFI .56 .8 20 69.05 41.10 129 66.55 +26.8ICU Med ICUI ... ... ...cc 265.78 154.70 178 253.05 +17.2IClickInt n ICLK ... ... ...dd 11.40 5.05 73 7.32 -19.1ID Syst IDSY ... ... ...dd 8.05 5.50 195 5.90 -15.0IdexxLab s IDXX ... ... 67 217.89 146.09 292 206.62 +32.1IES Hldgs IESC ... ... 29 19.35 14.05 15 17.40 +.9IF Bancp IROQ .20f 1.0 23 20.45 19.10 1 20.20 +2.7IFresh n IFMK ... ... ...dd 18.00 4.62 3 6.44 -50.4sIHS Mark INFO ... ... 30 50.57 42.40 1692 51.19 +13.4II-VI IIVI ... ... 29 53.08 29.90 583 45.35 -3.4ILG Inc ILG .70 2.1 39 35.00 24.38 1420 33.93 +19.1sINTLFCStn INTL ... ... 19 46.96 33.11 92 46.88 +10.2IPG Photon IPGP ... ... 38 264.11 132.41 428 244.50 +14.2iPass IPAS ... ... ...dd 1.51 .25 915 .32 -39.4tiPicEnt n IPIC ... ... ... 17.00 7.25 13 7.35 -51.5IQ US Lg n CLRG .08e ... ... 27.80 24.16 1 25.47 +.7IQIYI n IQ ... ... ... 20.50 15.30 6220 18.62 +19.7IRSA Prop IRCP 1.86e 4.8 ... 64.68 37.86 5 38.50 -31.9sIRhythm n IRTC ... ... ...dd 68.07 32.10 368 68.86 +22.9iRobot IRBT ... ... 28 109.78 55.77 518 62.06 -19.1iShEMAsia EEMA 1.23e 1.7 ...q 81.27 61.91 162 73.25 -.7iShTurkey TUR 1.10e 3.2 ...q 47.13 33.24 683 34.41 -20.8iShIntTBd s IGOV ... ... ...q 201.98 48.33 103 49.61 -.6iShNewZea ENZL 2.01e 4.1 ...q 50.56 42.72 32 48.66 +2.5iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 2 83.78 -.5iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 419 96.09 -2.5iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 31 81.28 +14.3iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 577 23.39 +.3iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 64.52 457 76.11 -.2tiShEMInfr EMIF .93e 3.1 ...q 35.28 30.45 3 30.44 -7.5iShGClnEn ICLN .33e 3.4 ...q 9.97 8.31 98 9.83 +5.5iShACWX ACWX 1.00e 2.0 ...q 53.74 45.06 235 50.11 +.3iSh ACWI ACWI 1.43e 2.0 ...q 77.54 64.17 1380 72.79 +1.0iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.92 985 66.23 +2.7tiShEMBd EMB 5.27e 4.9 ...q 117.46 106.98 3879 107.35 -7.5iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 19 48.07 -2.8iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 2838 101.19 -4.1iSh1-3yTB SHY .52 .6 ...q 84.72 83.13 1010 83.16 -.8iShEurRE IFEU 1.46e 3.5 ...q 42.63 36.57 1 41.43 +.6iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 106 30.17 +.6iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 9 59.79 +3.4iShs SOX SOXX 1.55e .9 ...q 198.84 136.12 348 181.25 +6.7iShIndia50 INDY .15e .4 ...q 39.29 32.95 58 35.69 -3.9iShNsdBio s IBB ... ... ...q 119.30 94.20 2295 103.79 -2.8tiShMBS MBB 3.04e 2.4 ...q 107.76 103.34 362 103.41 -3.0iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.81 35 106.90 -4.6tiShIntCrBd CIU 3.09 2.9 ...q 110.70 106.00 273 106.01 -2.9iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.50 232 103.52 -1.0tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.16 207 119.17 -2.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 38

iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 266 53.68 -3.1iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.85 316 56.42 +4.9iShShtTrB SHV .03e ... ...q 110.41 110.18 1288 110.28 iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 1704 36.97 -2.9tiShCrShUS s ISTB ... ... ... 50.47 48.93 146 48.93 -1.8iShSCGrth IJT 1.54e .9 ...q 181.67 148.15 77 180.98 +6.4Itus Cp hrs ITUS ... ... ...dd 6.43 .60 119 3.61 +53.0Iberiabnk IBKC 1.52f 2.0 28 87.55 68.55 327 77.40 -.1Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 5 26.83 -5.4Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 26.97 -4.0sIcahn Ent IEP 7.00f 9.7 30 72.73 47.56 191 72.07 +36.0IchorHld n ICHR ... ... 13 35.51 17.76 2370 26.25 +6.7Icon PLC ICLR ... ... 31 124.65 85.59 120 123.16 +9.8IconixBrnd ICON ... ... 1 8.30 .58 1265 .70 -46.1IdealPower IPWR ... ... ...dd 3.29 1.06 577 1.35 -4.9Identive lf INVE ... ... ...dd 6.10 2.55 15 3.42 +2.4IderaPhm IDRA ... ... ...dd 2.87 1.32 2738 1.72 -18.5iKangHlth KANG ... ... 17 20.14 11.70 1017 19.99 +26.5Ikonics IKNX ... ... ... 13.03 7.25 10 8.70 +15.7sIllumina ILMN ... ... 68 259.27 167.98 870 262.52 +20.2ImageSens ISNS ... ... ...dd 5.20 2.50 7 4.75 +61.0Immersn h IMMR ... ... ...dd 12.85 5.76 369 11.46 +62.3ImmuCell ICCC ... ... 91 9.25 5.26 52 8.22 -6.5ImmuneDs IMDZ ... ... ...dd 13.05 2.80 146 3.75 -3.8ImmuneP rs IMNP ... ... ... 3.43 .30 160 .35 -39.1ImunoGn IMGN ... ... ...dd 13.41 3.73 1930 10.09 +57.4Imunmd IMMU ... ... ...dd 19.64 6.38 1304 18.87 +16.8Immuron n IMRN ... ... ... 16.70 4.47 11 8.85 +67.3Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 31 1.85 +17.8ImpaxLabs IPXL ... ... ...dd 25.70 13.05 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 269 47.60 +19.9Impinj n PI ... ... ... 60.85 9.95 1786 18.09 -19.7ImprimisP IMMY ... ... ...dd 4.30 1.35 69 2.31 +35.9Incyte INCY ... ... ...dd 140.11 60.23 2315 64.35 -32.1IndBkMA INDB 1.52f 2.0 22 76.35 59.65 67 74.85 +7.2IndBkMI IBCP .60 2.4 19 25.75 18.50 134 24.65 +10.3sIndepBkTX IBTX .56f .7 23 75.95 51.71 163 76.05 +12.5IndusAcq n INDU ... ... ... 11.74 9.65 9.85 +1.0IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.48 9.95 0 10.47 +4.2IndSvAm lf IDSA ... ... ... 2.70 .96 9 2.17 +32.3IndLogis n ILPT .27p ... 70 24.00 17.21 200 21.55 -7.7Innera INFN ... ... ...dd 12.39 6.10 2305 11.76 +85.8InnityPh INFI ... ... ...dd 3.75 .93 760 1.99 -2.0InfPrCas IPCC 2.32 1.7 28 140.85 83.00 67 139.75 +31.8InaRx n IFRX ... ... ... 42.83 14.47 47 35.06 +67.4InfoSvcs III .20f 4.7 5 4.63 3.23 50 4.24 +1.7InfoSonc rs IFON ... ... ... 21.00 3.68 44 3.97 -44.7InfrEnAlt IEA ... ... ... 10.42 8.25 84 9.44 -4.8InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 2.1 13 42.75 20.75 75 31.00 -10.4InnerWkgs INWK ... ... 26 12.03 8.19 306 9.15 -8.8Innodata INOD ... ... ...dd 1.90 .88 8 1.16 -14.7Innophos IPHS 1.92 4.1 42 51.34 38.66 172 46.56 -.4sInnospec IOSP .88f 1.2 30 76.40 54.10 168 74.80 +5.9InnovBio rs INNT ... ... ... 50.50 3.43 342 15.69 +157.2MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 32 3.06 +4.1Innoviva INVA 1.00 6.9 14 17.99 11.34 548 14.52 +2.3sInogen INGN ... ... ...cc 175.33 80.04 332 181.63 +52.5tInovalon n INOV .12p ... ... 17.80 10.10 2200 9.03 -39.8InovioPhm INO ... ... ...dd 9.86 3.76 962 4.83 +16.9Inpixon rs INPX ... ... ... 138.30 .31 2631 .36 -94.3InseegoCp INSG ... ... ...dd 2.33 .87 411 1.99 +23.6InsightEnt NSIT ... ... 16 48.13 32.11 484 46.68 +21.9Insignia s ISIG .70e ... ...dd 2.40 .90 19 1.67 +40.3Insmed INSM ... ... ...dd 33.94 11.49 613 26.87 -13.8InspEnt INSE ... ... ... 14.00 4.40 102 5.60 -42.9Insteel IIIN .12a .4 24 34.55 23.20 58 31.07 +9.7Insulet PODD ... ... ...dd 94.26 38.43 448 83.72 +21.3InsysTher s INSY ... ... ...dd 15.02 4.10 783 6.53 -32.1IntecPhm n NTEC ... ... ... 9.80 4.80 38 5.15 IntegLfSc s IART ... ... 73 65.28 41.51 680 63.84 +33.4IntgDv IDTI ... ... 31 34.13 22.70 1043 30.22 +1.6IntegMed n IMTE ... ... ... 44.00 1.85 107 16.65 +195.7Intel INTC 1.20 2.2 20 55.79 33.23 19816 54.34 +17.7Intellia n NTLA ... ... ...dd 35.99 11.15 492 22.75 +18.4Intelliph IPCI ... ... 3 2.92 .32 215 .40 -50.6IntParfum IPAR .84 1.8 35 52.10 34.05 151 46.60 +7.2sInteractB IBKR .40 .5 45 78.00 34.26 783 79.24 +33.8InterceptP ICPT ... ... ...dd 135.59 51.05 519 72.00 +23.2InterDig IDCC 1.40 1.8 11 88.10 67.55 335 79.50 +4.4Interface TILE .26 1.1 24 26.25 18.30 669 22.90 -8.9Intergroup INTG ... ... ...dd 28.50 21.30 7 26.80 +12.4IntlnkEl n LINK ... ... ... 9.85 4.10 14 4.80 -8.0Intermolec IMI ... ... ...dd 1.65 .81 96 1.20 -12.4Internap rs INAP ... ... ... 22.36 10.03 712 10.99 -30.0IntlBcsh IBOC .66 1.6 19 42.90 32.50 140 41.95 +5.7IntlSpdw ISCA .47f 1.1 8 47.45 32.25 102 41.25 +3.5IntrntGold IGLD ... ... ... 11.51 3.49 2 3.65 -56.8IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 1 9.31 +2.2IntrpDia rs IDXG ... ... 1 3.20 .72 416 .92 -9.8IntersENT XENT ... ... ...dd 42.25 21.45 739 37.90 +17.0Intersectns INTX ... ... ...dd 5.75 1.46 40 2.19 -3.1Intevac IVAC ... ... 97 14.00 4.51 235 4.85 -29.2IntraCellu ITCI ... ... ...dd 25.82 9.11 331 20.13 +39.0sIntriCon IIN ... ... ...cc 29.85 6.05 122 29.40 +48.5sIntuit INTU 1.56 .8 53 191.30 124.22 931 192.67 +22.1IntSurg s ISRG ... ... 70 473.79 279.09 685 462.27 +26.7Investar ISTR .14f .5 26 27.70 20.25 12 26.85 +11.5InvestBncp ISBC .36 2.7 20 14.69 12.48 1575 13.55 -2.4InvTitl ITIC 1.60a .8 16 221.88 162.67 0 191.27 -3.6Invuity n IVTY ... ... ...dd 9.55 2.35 192 3.15 -49.2IonisPhm IONS ... ... ...cc 65.51 39.07 1386 42.80 -14.9IovanceTh IOVA ... ... ...dd 19.90 4.45 460 15.10 +88.8iPLgExR1K 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 18.60 8.00 37 18.85 +24.4Iridex IRIX ... ... ...dd 10.98 4.28 40 6.95 -8.8IridiumCm IRDM ... ... 14 13.25 9.68 866 11.80 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 1595 17.55 +17.1iShRUT P n AMCA .26e ... ... 28.53 24.40 1 26.30 -3.9iSh USD n SUSC ... ... ... 25.90 24.09 1 24.16 -5.1iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 4 24.49 -1.9iShExpoTc XT .14p ... ...q 38.52 29.24 84 36.67 +3.5iSh USA Op ESGU .92e 1.6 ... 62.57 52.24 80 59.03 +1.2iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.11 -1.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 7 26.38 -2.8iSh ESG Opt ESGD ... ... ... 72.49 62.02 18 68.64 +1.2iSh GlImp n MPCT 1.18e 2.0 ... 62.84 53.56 1 58.93 -.4iShCTotBd s IUSB ... ... ...q 51.49 49.08 90 49.09 -3.5iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 971 29.19 +1.7tiSh UAE UAE .63e 4.0 ...q 18.08 16.06 4 15.93 -5.2iSh Qatar QAT .66e 4.0 ...q 19.07 13.01 1 16.55 +2.2siShCmdSel COMT 1.89e 4.8 ...q 39.01 31.13 168 39.30 +8.1iShGblGld rs RING ... ... ...q 20.84 16.88 170 18.14 -3.5Isramco ISRL ... ... ...dd 128.93 92.00 101.30 -3.2Iteris ITI ... ... ...dd 8.17 4.09 149 4.69 -32.7Itron ITRI ... ... 36 79.95 62.65 208 67.25 -1.4IturanLoc ITRN .96 3.1 16 38.00 28.50 33 31.20 -8.8IvyNxFoc 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 94 2.07 -54.2J -:J&J Snack JJSF 1.80 1.3 21 157.33 124.10 30 135.74 -10.6j2Global JCOM 1.66f 1.9 29 91.02 70.27 436 87.44 +16.5JA Solar JASO ... ... 11 8.48 6.01 72 7.18 -3.8JD.com JD ... ... 19 50.68 34.88 13629 37.14 -10.3JMU Ltd JMU ... ... ... 2.60 .57 1 .74 -27.5JackHenry JKHY 1.48 1.2 28 127.31 95.04 311 122.73 +4.9JackInBox JACK 1.60 1.8 24 113.00 79.30 406 88.90 -9.4JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 0 33.45 +4.5JaguarHlth JAGX ... ... ... .99 .11 2728 .17 +17.9JkksPac JAKK ... ... ...dd 5.00 1.95 130 2.50 +6.4Jamba JMBA ... ... ...dd 10.38 6.71 32 9.12 +13.2JRiverGrp JRVR 1.20a 3.1 26 44.34 32.17 136 38.21 -4.5JanusSmC JSML ... ... ... 39.40 32.00 1 38.44 +4.6JanSmMid JSMD ... ... ... 43.68 32.81 2 41.09 +5.8JanLTCar n OLD ... ... ... 27.72 21.60 0 23.58 -1.5JanObes n SLIM ... ... ... 34.47 24.27 33.16 +7.0JanOrgan n ORG ... ... ... 36.00 26.50 4 32.57 -5.7JanGlQua n SGQI ... ... ... 30.10 26.73 0 27.60 -5.2Jason Inds JASN ... ... ...dd 3.88 .77 35 2.90 +22.4Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 20 162.59 128.58 1524 156.31 +16.1JensynAc n JSYN ... ... ... 11.10 10.06 10.56 +2.5JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .16 -58.1JensynAc un JSYNU ... ... ... 11.21 10.50 11.05 +1.8JerashHl n JRSH ... ... ... 11.00 7.85 102 10.00 +16.4JetBlue JBLU ... ... 11 24.13 18.05 5099 18.71 -16.2JetPay h JTPY ... ... ...dd 4.90 1.45 44 2.25 -11.4JewettCam JCTCF ... ... 21 17.90 10.80 1 14.81 -1.3sJohnsnOut JOUT .48f .6 23 76.18 40.45 41 75.43 +21.5JointCorp JYNT ... ... ...dd 8.00 3.41 52 7.36 +48.4JounceTh n JNCE ... ... ... 29.25 11.05 1128 16.64 +30.5JunprPhm JNP ... ... 14 13.25 3.90 44 8.10 +67.0K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 316 20.76 +15.3KBL Merg n KBLM ... ... ... 10.00 9.65 7 9.92 +2.2KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 7 .36 +24.8KBL Mg un KBLMU ... ... ... 10.50 9.10 10.46 +3.0KBS Fash rs KBSF ... ... ... 15.00 1.41 95 5.20 +25.6KCAP Fin KCAP .40 12.7 ... 4.00 2.91 91 3.16 -7.3KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 4 25.49 +1.5KEYW Hld KEYW ... ... ...dd 9.62 4.94 759 8.04 +37.0KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 1146 109.17 +3.9KLX KLXI ... ... 29 82.50 45.73 776 72.61 +6.4KVHInd KVHI ... ... ...dd 12.65 7.65 9 11.35 +9.7KaiserAlu KALU 2.20 2.1 34 116.86 78.23 154 103.69 -3.0Kala Ph n KALA ... ... ... 26.75 11.81 82 16.39 -11.4Kalvista rs KALV ... ... ...dd 15.80 5.48 8 8.98 -7.9Kamada KMDA ... ... ... 8.61 3.75 25 4.55 -4.2KandiTech KNDI ... ... ... 9.90 3.50 167 5.35 -21.3Karyophm KPTI ... ... ...dd 18.00 7.48 910 17.49 +82.2KayAnAc n KAAC ... ... ... 10.08 9.64 400 9.85 +1.4KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 10.25 9.85 5 10.25 +2.9KaziaTh rs KZIA ... ... ... 6.68 1.63 0 5.25 +65.1KearnyF s KRNY .12 .8 55 15.60 12.75 310 14.40 -.3KellySA KELYA .30 1.0 16 32.31 21.01 242 30.75 +12.8KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 87 5.05 +24.7KY FstFd KFFB .40 4.6 86 10.00 8.25 0 8.63 -3.5KeryxBio KERX ... ... ...dd 8.38 3.92 2230 5.14 +10.5KewnSc KEQU .68 2.0 21 34.95 22.75 3 34.05 +17.5sKeyTrn KTCC ... ... 16 8.06 6.69 45 8.32 +22.0sKforce KFRC .48 1.5 25 33.10 16.75 275 32.95 +30.5KimballEl KE ... ... 18 22.45 15.75 24 18.10 -.8KimballInt KBAL .28 1.7 17 20.97 15.40 36 16.54 -11.4KindredBio KIN ... ... ...dd 10.15 6.55 717 9.65 +2.1KingldJw KGJI ... ... 2 2.50 1.17 61 1.37 -32.2Kingstone KINS .40f 2.3 17 21.70 13.21 15 17.40 -7.4KingtoneW KONE ... ... ... 9.90 2.63 14 6.36 +48.6KinsaleCp n KNSL .28f .5 ... 55.45 32.00 41 52.57 +16.8Kirklands KIRK ... ... 35 13.42 8.17 122 10.99 -8.1KitovPh n KTOV ... ... ... 3.44 1.27 162 2.32 +1.8KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.40 1.50 74 2.25 +28.6KopinCp KOPN ... ... ...dd 4.60 2.80 516 3.39 +5.9KornitDig n KRNT ... ... ... 23.15 11.70 1606 15.50 -4.0Koss h KOSS ... ... ...dd 3.58 1.40 13 1.92 -37.8KraftHnz n KHC 2.50 4.3 16 93.88 54.11 4994 58.48 -24.8KratosDef KTOS ... ... ...dd 13.93 8.90 1310 10.77 +1.7KrystlBio n KRYS ... ... ... 12.00 8.03 40 10.00 -4.9Kulicke KLIC ... ... 65 28.71 18.22 557 23.29 -4.3KuraOnc n KURA ... ... ...dd 24.03 5.90 380 15.70 +2.6L -:LCNB Corp LCNB .64 3.4 15 22.84 18.05 6 18.90 -7.6 LGI Homes LGIH ... ... 13 81.88 28.57 1507 63.16 -15.8LHC Grp LHCG ... ... 35 76.91 56.76 134 71.77 +17.2LKQ Corp LKQ ... ... 17 43.86 29.60 1690 30.20 -25.7LM FdgA n LMFA ... ... ... 6.65 .55 77 .63 -59.9LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2sLPL Fincl LPLA 1.00 1.4 30 68.62 37.92 937 69.56 +21.7LRAD h LRAD .04 1.7 ...dd 2.58 1.46 25 2.33 -6.4LSI Ind lf LYTS .20 3.6 25 9.54 4.99 132 5.53 -19.6LaJollaPh LJPC ... ... ...dd 41.36 22.68 498 32.02 -.5LakeShBc h LSBK .40 2.4 41 17.40 15.41 0 16.90 -1.5LakeldB LBAI .46f 2.3 18 21.90 15.06 135 19.70 +2.3Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 138 48.75 +.5LakeInd LAKE ... ... 11 17.18 10.35 77 14.60 +.3LamResrch LRCX 2.00 1.0 19 234.88 139.24 2388 199.72 +8.5LamarAdv LAMR 3.64f 5.5 22 79.17 61.36 565 66.10 -11.0LancastrC LANC 2.40 1.9 30 135.86 113.34 73 126.74 -1.9Landcad n LCA ... ... ... 11.00 9.89 1392 10.07 +1.3Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.40 2 10.65 +1.2Landec LNDC ... ... 17 14.95 11.42 57 13.25 +5.2LandBncp LARK .80b 2.9 29 30.48 25.73 3 27.97 -3.5LandmInfr LMRK 1.47 10.2 23 18.75 14.00 36 14.45 -20.2LandIn pfA LMRKP 2.00 8.5 ... 26.14 21.76 3 23.43 -7.3LndInf un B LMRKO 1.98 8.5 ... 25.76 22.15 8 23.35 -8.5LandInf pfC LMRKN 1.75 7.4 ... 24.35 22.17 28 23.59 -2.7LandsEnd LE ... ... 21 23.95 10.55 545 19.05 -2.6Landstar LSTR .60 .5 24 118.60 80.00 433 109.40 +5.1Lantheus n LNTH ... ... 4 24.45 13.75 715 14.00 -31.5Lantronix LTRX ... ... ... 2.83 1.78 33 2.29 +13.4Lattice LSCC ... ... ...dd 7.10 5.05 512 5.47 -5.4LaureatE n LAUR ... ... ... 18.96 10.46 577 13.98 +3.1Lawsn LAWS ... ... 7 28.00 18.70 5 24.20 -2.2Layne LAYN ... ... ...dd 16.96 6.98 87 15.14 +20.6tLazydays n LAZY ... ... ... 11.10 9.08 32 9.00 -18.9LeMaitreV LMAT .28 .8 38 41.28 25.05 139 33.72 +5.9LeadgBr g LBIX ... ... ...dd 3.75 .74 427 1.15 -29.4LeapTh n LPTX ... ... ... 10.25 4.90 37 6.88 +10.3sLegacyRes LGCY ... ... ...dd 6.49 1.07 1251 7.20 +347.2sLegcyR pf LGCYP 2.00 14.7 ... 12.67 3.69 38 13.57 +188.7sLegcyR pfB LGCYO 2.00 16.8 ... 10.98 3.69 143 11.90 +153.7LegacyTxF LTXB .64 1.5 19 46.45 34.58 162 43.56 +3.2LM DevDvr DDBI ... ... ...q 31.49 27.09 29.87 +.6LM EMDvr EDBI ... ... ...q 35.60 29.20 2 31.34 -5.1LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 26 29.12 -7.6LM Gl Inf n INFR ... ... ... 30.39 27.00 3 27.90 -5.3LM SC Qu n SQLV ... ... ... 28.33 23.33 1 28.27 +3.8LeisAcq n LACQ ... ... ... 9.65 9.55 37 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 1 9.91 LendgTree TREE ... ... ...dd 404.40 144.10 136 280.40 -17.6LevOneBc n LEVL ... ... ... 30.79 28.43 6 28.91 -1.2LexiPhm rs LXRX ... ... ...dd 18.00 7.67 411 9.32 -5.7LexnFint n LX ... ... ...cc 20.00 10.15 170 16.71 +20.2LiNiuTc rs LINU ... ... ... 5.33 .50 681 .64 -68.6LianlouSm LLIT ... ... ... 3.69 1.05 29 1.77 +.9LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 246 70.54 -17.1LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 1955 71.12 -16.5LibExpA n LEXEA ... ... ... 58.20 35.89 311 40.03 -9.7LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1tLibtyGlobA LBTYA ... ... ...dd 39.73 28.17 9004 30.34 -15.3LibtyGlobB LBTYB ... ... ... 39.00 29.05 1 30.55 -14.1tLibtyGlobC LBTYK ... ... ... 37.86 27.36 11291 29.52 -12.8LibLA A n LILA ... ... ... 24.00 18.26 182 21.28 -1.4LibLA C n LILAK ... ... ... 23.92 17.90 632 21.06 -1.5LibMSirA n LSXMA ... ... ... 46.43 36.33 465 43.28 +9.1LibMSirB n LSXMB ... ... ... 47.61 37.72 0 42.80 -3.8LibMSirC n LSXMK ... ... ... 46.24 36.11 994 43.37 +9.4LibMBrA n BATRA ... ... ... 26.52 21.35 83 23.05 +4.5LibMCFor FWONK ... ... ... 41.14 28.37 1314 30.68 -10.2LibMAFor FWONA ... ... ... 39.37 27.22 364 29.13 -11.0LibMBrC n BATRK ... ... ... 26.20 21.53 314 23.52 +5.9LibertyTax TAX .64 6.3 11 15.00 7.75 40 10.20 -7.3LibTripA A LTRPA ... ... ...cc 16.95 7.90 3358 12.05 +27.9LibTripA B LTRPB ... ... 45 16.60 9.00 0 11.75 +25.0LifePtHlth LPNT ... ... 20 67.95 41.45 518 54.50 +9.4LifetimeBr LCUT .17 1.6 9 20.20 10.00 71 10.60 -35.8Lifevant rs LFVN ... ... ... 6.84 2.86 30 4.00 -16.0LifewayFds LWAY ... ... 17 10.75 4.76 8 5.15 -35.6LigandPh LGND ... ... ...cc 184.79 104.25 626 168.99 +23.4LightPath LPTH ... ... ... 4.10 1.97 75 2.14 -3.6Lightbrdg rs LTBR ... ... ... 4.80 .94 584 1.12 -8.2Limbach n LMB ... ... 38 15.22 11.14 13 12.68 -8.3LimelghtN LLNW ... ... ... 6.05 2.72 951 5.46 +23.8Limoneira LMNR .25 1.1 20 26.06 18.21 22 23.55 +5.1LincEdSv LINC .08 4.0 ...dd 3.74 1.49 13 1.98 -2.0LincElec LECO 1.56 1.8 24 101.34 81.48 325 86.31 -5.8LindbladEx LIND ... ... ...dd 12.07 8.66 85 11.48 +17.3Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4tLipocine LPCN ... ... ...dd 5.33 1.15 2162 1.14 -66.9Liquidity LQDT ... ... ...dd 7.65 4.34 84 5.70 +17.5Littelfuse LFUS 1.48 .7 44 226.33 157.26 144 216.50 +9.4LivaNova n LIVN ... ... 28 92.31 50.10 345 84.31 +5.5LiveOakB n LOB .12 .4 11 30.05 20.75 74 28.95 +21.4LiveVent rs LIVE ... ... ...cc 26.50 9.11 12 13.94 -12.8LiveXLve n LIVX ... ... ... 4.40 3.43 7 3.63 -9.3LivePrsn LPSN ... ... ...dd 18.85 7.50 573 18.20 +58.3Logitech LOGI .63e 1.6 30 43.54 32.66 242 40.02 +19.0LogMeIn LOGM 1.20 1.0 ...cc 134.80 103.00 450 116.80 +2.0LoneRs n LONE ... ... ... 5.56 2.43 141 5.48 +38.0LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 11.00 10 12.11 -16.4LoralSpac LORL ... ... 31 51.75 37.00 100 38.35 -12.9LoxoOncol LOXO ... ... ...dd 138.54 42.11 377 128.08 +52.2lululemn gs LULU ... ... 52 100.73 47.26 919 98.96 +25.9Lumentm n LITE ... ... 17 74.40 41.95 1196 63.65 +30.2sLuminex LMNX .24 .9 38 24.73 18.62 554 25.77 +30.8LunaInn h LUNA ... ... ...dd 4.00 1.16 90 3.40 +39.9LuthBur n LBC .07e ... ... 13.60 11.02 42 12.94 +7.5M -:MACOM MTSI ... ... ...dd 65.99 15.46 831 22.52 -30.8MAM Soft MAMS ... ... 21 9.42 6.10 3 8.04 +7.1MB Fncl MBFI .96f 2.2 18 47.64 38.29 209 43.70 -1.8MB Fin pfC MBFIO .39p ... ... 26.48 24.20 24 25.01 -4.9MBT Fnl MBTF .28f 2.7 15 11.55 9.25 20 10.35 -2.4MCBC n MCFT ... ... 24 28.62 16.66 75 25.70 +15.7MDC Pr gs MDCA .84 12.3 2 12.26 6.53 661 6.85 -29.7MEI Phrm MEIP ... ... ...dd 3.26 1.56 599 2.44 +16.2MER Tel rs MTSL ... ... ...dd 4.49 1.31 54 1.45 -31.3MGE Engy MGEE 1.29 2.2 28 68.70 51.05 40 58.30 -7.6MGP Ing MGPI .32a .4 56 98.65 47.64 132 89.78 +16.8MI Acq n MACQ ... ... ... 11.41 8.34 10 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 65.90 383 113.40 +20.0MMA Cap MMAC ... ... 8 30.58 18.00 7 28.10 +15.6MSB Fin MSBF .12a .6 ...cc 19.30 16.85 1 18.80 +5.6MTGE Inv MTGE 2.00 10.3 6 20.00 16.15 1146 19.45 +5.1MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 19 25.78 -1.2MTS MTSC 1.20 2.4 14 57.50 42.00 109 49.10 -8.6MTchAcq n MTEC ... ... ... 9.95 9.17 59 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 11 10.34 +2.7MVB Fin n MVBF .03p ... ... 20.40 16.93 2 19.00 -5.5MYOS MYOS ... ... ...dd 2.85 1.03 346 1.55 +14.3sMYR Grp MYRG ... ... 25 38.66 23.00 118 38.24 +7.0sMacatawa MCBC .24 2.2 19 10.89 8.87 44 10.96 +9.6MackFn MFNC .48 3.1 13 16.80 13.29 1 15.52 -2.4MacroGen MGNX ... ... ...dd 32.74 14.36 250 19.92 +4.8MadrigP rs MDGL ... ... ...dd 154.75 13.09 203 117.87 +28.4Magal MAGS ... ... ...dd 6.48 4.13 19 5.44 +7.5MagellnHlt MGLN ... ... 20 112.25 67.43 201 84.95 -12.0MagicSft MGIC .26e 3.2 20 9.50 7.60 45 8.15 -2.7MagicJack CALL ... ... ... 8.55 5.55 206 8.30 -1.8MagneG rs MNGA ... ... ... 45.75 .58 307 .66 -86.3MagyarBc MGYR ... ... 69 13.95 12.01 3 12.50 -2.3MaidenH MHLD .60 7.5 ...dd 12.08 5.55 475 8.05 +22.0MMyTrip MMYT ... ... ...dd 40.31 22.40 287 36.05 +20.8MalibuBoat MBUU ... ... 32 42.76 22.50 295 41.12 +38.3MalvernBc MLVF ... ... 14 28.20 21.00 3 25.50 -2.7sMamEngy n TUSK ... ... ... 35.45 10.88 412 34.57 +76.1ManTech MANT 1.00f 1.9 18 62.24 37.02 185 53.28 +6.2ManhAssc MANH ... ... 28 54.21 39.10 430 44.81 -9.5ManhBrCa LOAN .48 6.6 16 7.60 4.85 42 7.25 +22.0Manitex MNTX ... ... ...dd 12.37 6.41 25 10.85 +13.0MannKd rs MNKD ... ... ...dd 6.96 .80 2461 1.79 -22.8Mannatech MTEX .50 3.3 7 22.40 12.51 54 15.30 +2.0MaraPat rs MARA ... ... ... 10.03 .50 1143 1.51 -63.2MarchxB MCHX .50e ... ...dd 3.13 2.33 98 2.66 -3.4MarPet MARPS .32e 9.0 7 4.57 2.83 0 3.54 +4.1MarinusPh MRNS ... ... ...dd 9.87 1.13 250 4.86 -40.4MktAxess MKTX 1.68 .8 53 229.84 171.45 221 205.75 +2.0MarlinBs MRLN .56 1.8 21 31.95 20.26 23 30.35 +35.5MarIntA MAR 1.32 1.0 35 149.21 95.89 3998 137.90 +1.6Marrone MBII ... ... ...dd 3.39 .85 192 1.68 +52.7MartenTr s MRTN .10 .5 31 29.60 14.13 352 20.50 +1.0MartinMid MMLP 2.00 13.8 23 19.85 12.70 128 14.50 +3.6MarvellTch MRVL .24 1.1 67 25.18 14.87 4133 21.29 -.8Masimo MASI ... ... 41 100.00 80.69 645 97.69 +15.2Match n MTCH ... ... 48 48.65 16.57 11356 36.85 +17.7Materialise MTLS ... ... ... 16.50 10.55 39 12.23 -3.8MatlinPr n MPAC ... ... ... 10.02 9.65 283 9.75 -.1MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.24 +.9MatrixSv MTRX ... ... ...dd 20.25 7.80 146 16.80 -5.6Mattel MAT .60 4.1 ...cc 23.12 12.21 2634 14.49 -5.8Mattersight MATR ... ... ...dd 3.30 1.93 94 2.65 +3.9MatthInt MATW .76 1.5 18 67.30 47.70 94 51.80 -1.9MaximIntg MXIM 1.68 2.9 23 74.94 43.43 3053 57.33 +9.7MaxwellT MXWL ... ... ...dd 6.61 4.29 767 5.77 +.1MaysJ MAYS ... ... 68 47.00 33.55 40.00 +2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 384 54.63 +5.9sMcGrathR MGRC 1.36f 2.1 10 62.85 32.09 153 63.44 +35.0MedalFin MFIN .20 5.3 38 5.56 2.08 67 3.79 +7.4MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 0 25.69 -4.2MedTrBill MTBC ... ... ...dd 5.44 1.08 122 3.70 +41.8MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 10 25.80 +2.1MediCo MDCO ... ... ...dd 48.00 24.45 771 30.20 +10.5MediciNova MNOV ... ... ...dd 14.50 4.40 130 10.50 +62.3Medidata MDSO ... ... ...cc 85.92 59.60 561 78.87 +24.5Medigus rs MDGS ... ... ... 3.18 1.08 39 1.24 -6.1MediWound MDWD ... ... ...dd 8.25 3.56 58 5.55 +24.7Medpace n MEDP ... ... 33 40.81 23.00 188 39.45 +8.8MeetGrp MEET ... ... ...dd 6.45 1.84 1282 2.89 +2.5MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 2728 31.68 +9.1Melinta rs MLNT ... ... ... 24.25 6.50 462 7.50 -52.5sMellanox MLNX ... ... ...cc 83.30 41.88 321 83.45 +29.0MelroseBn MELR .34e ... 24 20.50 16.80 2 20.00 MenloTh n MNLO ... ... ...dd 39.86 6.99 167 9.00 -68.7Menus n MRUS ... ... ... 22.46 13.23 13 17.88 -7.8MercadoL MELI .60 .2 ...cc 417.91 217.06 1346 325.31 +3.4MercBank MBWM .88 2.5 17 38.08 28.92 67 35.36 MercerIntl MERC .50 3.5 25 15.00 10.45 324 14.35 +.3MerchBcp n MBIN .24f 1.0 ... 23.77 16.27 52 22.94 +16.6MercSys MRCY ... ... 44 55.00 30.11 820 34.52 -32.8MeridBcp EBSB .20f 1.0 26 21.85 15.85 290 19.20 -6.8MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.88 -10.5MeridBio VIVO .50 3.5 23 16.45 13.23 237 14.10 +.7sMeritMed MMSI ... ... 50 51.25 32.65 209 51.05 +18.2MerrimP rs MACK ... ... 1 27.08 7.37 87 8.61 -16.0Mersana n MRSN ... ... ... 21.01 12.45 45 16.99 +3.4MesaLabs MLAB .64 .4 ...dd 174.74 122.35 11 172.00 +38.4Mesoblast n MESO ... ... ... 11.49 4.74 15 5.60 -4.1MetaFincl CASH .52 .5 21 117.98 60.70 54 104.40 +12.7Methanx MEOH 1.32 1.9 20 69.75 39.48 1143 68.10 +12.5Michaels MIK ... ... 9 27.87 17.25 1135 18.57 -23.2Microbot rs MBOT ... ... ... 6.00 .58 573 .88 -13.7Microchp MCHP 1.45f 1.6 95 101.48 74.86 2734 91.86 +4.5MicronT MU ... ... 6 63.42 26.85 36388 51.01 +24.1MicronetE MICT ... ... ...dd 1.77 .65 28 1.39 +24.1MicroSemi MSCC ... ... 32 68.05 46.09 1553 67.24 +30.2Microsoft MSFT 1.68 1.7 56 97.90 67.14 27279 96.94 +13.3MicroStr MSTR ... ... 23 196.35 122.16 31 130.60 -.5Microvisn MVIS ... ... ...dd 3.25 1.00 2549 1.51 -7.4MidPenn MPB .60 1.7 19 37.90 25.10 2 36.00 +8.8MidConEn MCEP ... ... ...dd 2.52 .92 321 1.82 +54.2Midatech n MTP ... ... ... 3.27 .71 119 .77 -8.1tMiddleby MIDD ... ... 20 141.34 107.53 8668 108.56 -19.6MiddledB MBCN 1.12f 2.1 17 54.90 42.10 7 52.25 +8.4 MdsxWatr MSEX .90 2.2 28 46.74 32.23 98 41.08 +2.9MidlStBc n MSBI .88 2.7 22 36.50 28.70 115 32.10 -1.2MidWOne MOFG .78f 2.4 18 37.94 30.56 17 33.15 -1.1MillerHer MLHR .72 2.2 15 41.85 29.25 258 32.10 -19.9sMimecast n MIME ... ... ...dd 41.37 23.59 331 41.94 +46.3MiMedx MDXG ... ... 32 18.25 6.05 7145 7.41 -41.2Mind CTI MNDO .30e 13.5 11 2.55 2.10 50 2.23 -9.7Mindbody n MB ... ... ...dd 45.50 21.57 3574 36.05 +18.4MinervaN NERV ... ... ...dd 11.15 4.80 149 6.10 +.8Miragen rs MGEN ... ... ... 15.91 5.01 226 7.56 -27.5MiratiTher MRTX ... ... ...dd 37.62 2.70 239 35.30 +93.4Misonix MSON ... ... ...dd 11.70 7.05 28 11.25 +19.0Mitcham MIND ... ... ...dd 5.00 2.82 7 3.55 +12.0Mitchm pfA MINDP 2.25 9.7 ... 23.98 22.34 1 23.15 -.4MitekSys MITK ... ... 24 10.75 7.00 154 8.90 -.6MitelNet g MITL ... ... ...dd 11.31 6.21 1149 11.15 +35.5MobileMini MINI 1.00 2.2 38 46.10 26.70 112 44.90 +30.1MobileIron MOBL ... ... ...dd 6.78 3.20 415 4.33 +10.9ModMed n MMDM ... ... ... 10.24 9.65 10 9.93 +1.3ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 42 .47 +21.0ModMed un MMDMU ... ... ... 12.50 10.09 1 10.55 +.4MolecTemp MTEM ... ... ...dd 13.25 .35 20 9.31 -7.1Moleculin n MBRX ... ... ... 3.75 .71 129 1.79 -3.8sMomenta MNTA ... ... ...dd 21.75 11.85 790 22.10 +58.4Momo MOMO ... ... ... 46.69 22.49 2274 37.56 +53.4MonakGp n MKGI ... ... ... 5.07 2.00 11 2.90 -41.7MonarCas h MCRI ... ... 30 47.92 29.37 33 43.79 -2.3Mondelez MDLZ .88 2.3 20 47.23 37.42 7819 38.77 -9.4tMoneyGrm MGI ... ... ...dd 17.63 7.54 1585 6.57 -50.2MngDB A n MDB ... ... ... 46.26 24.62 574 41.20 +38.8MonPwSys MPWR 1.20f 1.0 85 127.61 91.63 272 126.17 +12.3Monotype TYPE .46 2.2 50 26.75 15.75 160 21.15 -12.2Monro MNRO .72 1.4 31 64.15 39.65 1521 52.70 -7.5MonroeCap MRCC 1.40 10.6 9 16.10 12.18 121 13.17 -4.2MonstrBv s MNST ... ... 36 70.21 46.50 9615 49.11 -22.4Mornstr MORN 1.00 .9 25 111.49 70.71 52 110.51 +14.0MoSys rs MOSY ... ... ...dd 2.70 .55 280 1.45 +30.6MotifBio n MTFB ... ... ... 13.75 6.84 2 9.20 -14.9MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 31.55 18.53 169 21.19 -15.2MotusGI n MOTS ... ... ... 5.30 3.75 3 4.60 +5.0MtnPDia g MPVE ... ... ... 4.10 2.35 33 2.43 -11.8Moxian n MOXC ... ... ... 4.16 2.01 14 2.72 -29.4MudrickC n MUDS ... ... ... 9.67 9.55 72 9.61 +.2MudrcC un MUDSU ... ... ... 10.28 9.98 10.27 +2.7MultiColor LABL .20 .3 17 89.70 61.50 135 64.10 -14.4MustBio n MBIO ... ... ... 13.35 8.06 97 8.60 -28.3MutualFst MFSF .72 1.9 19 40.50 31.05 9 37.50 -2.7MySize n MYSZ ... ... ... 3.58 .57 597 1.24 +91.2Mylan NV MYL ... ... 8 47.82 29.39 6099 36.72 -13.2MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 82 2.21 -35.0MyoKard n MYOK ... ... ...dd 62.83 12.20 579 44.90 +6.7MyriadG MYGN ... ... 17 41.57 19.75 965 33.37 -2.8N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 70 38.03 +3.3NCS Mltst n NCSM ... ... ... 29.07 13.85 379 16.55 +12.3NETgear NTGR ... ... ...cc 71.42 41.50 234 57.60 -2.0NF EngSv NFEC ... ... ... 3.65 .76 887 2.07 +113.4NI Hldg n NODK ... ... ... 18.80 15.32 13 16.46 -3.1NIC Inc EGOV .32 2.0 20 21.43 12.65 681 15.80 -4.8sNICE Ltd NICE .64 .7 42 98.59 71.98 446 98.12 +6.8sNII Hldg n NIHD ... ... ...dd 3.05 .22 1410 3.05 +619.3snLIGHT n LASR ... ... ... 30.21 22.14 128 30.96 +14.9NMI Hldg h NMIH ... ... 12 21.92 10.10 306 16.30 -4.1NN Inc NNBR .28 1.3 13 32.90 19.65 113 21.65 -21.6NV5 Global NVEE ... ... 25 71.90 35.35 85 59.55 +10.0sNVE Corp NVEC 4.00 4.1 37 96.48 68.50 11 97.48 +13.3NXP Semi NXPI ... ... 16 125.93 90.83 2423 98.64 -15.8Nabriva n NBRV ... ... ...dd 14.10 4.39 458 4.70 -21.4NakedBr n NAKD ... ... ... 3.00 1.11 10 1.32 -9.0NanoDim n NNDM ... ... ... 7.60 1.21 45 1.34 -56.4NanoString NSTG ... ... ...dd 19.30 5.87 266 11.16 +49.4NanoVib n NAOV ... ... ... 5.00 3.68 8 4.55 -2.9sNanomtr NANO ... ... 28 36.06 22.08 421 36.28 +45.6NantHlth n NH ... ... ... 5.26 2.60 34 3.54 +16.1NantKwst n NK ... ... ... 8.45 2.71 128 4.11 -8.5sNapco NSSC ... ... 37 11.95 7.40 51 11.90 +36.0sNasdaq NDAQ 1.76f 2.0 23 89.76 65.98 640 90.09 +17.3Natera n NTRA ... ... ...dd 14.76 7.78 746 12.00 +33.5Nathans s NATH 5.00e ... 50 100.90 52.90 9 78.85 +4.4NatAmUnv NAUH .18 16.4 ... 2.77 .76 13 1.10 -22.5NatlBnksh NKSH 1.17e 2.5 23 47.70 36.75 10 46.35 +2.0NatlBevrg FIZZ 1.50e ... 35 129.82 82.03 164 87.77 -9.9NatCineM NCMI .68 9.8 ...cc 8.89 5.09 1258 6.92 +.9NatlCmce n NCOM ... ... 23 46.60 36.80 30 44.95 +11.7NatEnrSv n NESR ... ... ... 10.35 9.39 22 10.08 +1.3NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 33 27.93 16.21 264 26.03 +32.5NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 2 25.16 -.4NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 6 24.99 -.2NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 19 25.07 +.2NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 4 25.29 -.5NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 23 3.52 +6.7NatInstrm NATI .92 2.2 52 53.57 34.53 475 41.77 +.3NatResrch NRC .40 1.2 66 41.99 22.75 79 33.45 -10.3NSecGrp NSEC .20 1.3 8 18.17 11.53 15.75 -3.7NatlVis n EYE ... ... ... 43.80 27.19 198 32.93 -18.9NatWstnLf NWLI .36 .1 15 368.00 276.00 3 310.30 -6.3NaturlAlt NAII ... ... 9 12.15 9.10 49 10.00 -2.9NatHlTr n NHTC .56f 2.7 5 30.25 14.15 142 20.72 +36.4NaturesSun NATR .40 4.1 ...dd 14.75 8.40 9 9.85 -14.7NatusMed BABY ... ... 49 43.60 28.00 238 34.15 -10.6Nav43 JSM 1.50 6.8 ... 25.00 20.21 6 21.95 -7.7Navient NAVI .64 4.8 7 16.97 11.48 2492 13.33 +.1NavgGp s NAVG .28f .5 22 60.35 45.80 549 58.30 +19.7NebulaAc n NEBU ... ... ... 9.65 9.65 100 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 12 10.05 +.3NektarTh NKTR ... ... ...dd 111.36 17.33 1989 77.83 +30.3tNemaura n NMRD ... ... ... 6.80 3.01 4 3.02 -47.5Neogen s NEOG ... ... 64 72.15 45.02 152 71.44 +15.9NeoGenom NEO ... ... ...cc 11.63 7.08 635 11.00 +24.2Neonode NEON ... ... ...dd 1.62 .37 54 .43 -42.1NeosTher n NEOS ... ... ...dd 13.15 6.30 263 7.90 -22.5Neovasc g NVCN ... ... ...dd 1.89 .03 45161 .05 -92.3NeptuneT g NEPT ... ... 6 3.59 .70 746 2.62 +11.0Net1UEPS UEPS ... ... 6 13.20 8.05 233 8.58 -27.8NetElem rs NETE ... ... ... 33.51 2.56 259 8.30 -25.4sNetApp NTAP .80 1.1 31 70.15 37.43 2101 71.17 +28.7NetEase NTES 2.93e 1.1 8 377.64 243.99 639 259.95 -24.7Netix s NFLX ... ... ...cc 338.82 144.25 5623 330.30 +72.1Netlist h NLST ... ... ...dd 1.35 .14 526 .16 -48.4NtScout NTCT ... ... 24 38.20 23.15 883 27.85 -8.5NetSolTch NTWK ... ... ...dd 5.48 3.09 48 4.75 +.9Neuralst rs CUR ... ... ... 6.60 .88 107 1.70 -1.2NeuM wt rs NUROW ... ... ... .24 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.50 1.20 123 1.41 -18.4Neurcrine NBIX ... ... ...dd 92.98 41.76 609 86.69 +11.7Neurotrpe n NTRP ... ... ... 9.94 3.40 13 8.97 +27.4NewAgeB n NBEV ... ... ... 7.20 1.62 144 1.84 -15.2NewLink NLNK ... ... ...dd 19.30 3.75 461 5.16 -36.4NYMtgTr NYMT .80 13.1 10 6.69 5.35 1269 6.12 -.8NYMtT pfB NYMTP 1.94 8.6 ... 26.00 18.66 9 22.69 -10.3NYMtT pfC NYMTO 1.97 8.3 ... 25.56 22.97 9 23.62 -3.6NYMtgT pfD NYMTN 2.00 8.7 ... 25.27 22.53 23 23.10 -6.4NewatrTc n NEWA ... ... ... 28.20 7.60 81 12.92 +37.6NewsCpA NWSA .20 1.2 ...dd 17.29 12.26 1648 16.51 +1.9NewsCpB NWS .20 1.2 ... 17.70 12.65 911 16.65 +.3NewtekBsn NEWT 1.72e 9.1 ... 19.40 15.68 105 18.83 +1.8Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 1 25.75 -2.9Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 8 25.65 +2.2Nexeo Sol NXEO ... ... ... 11.14 6.74 333 9.88 +8.6Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 10.35 +7.6NexstarM NXST 1.50 2.3 6 82.95 55.95 948 63.90 -18.3NextDec n NEXT ... ... ... 20.00 3.95 13 6.87 -17.4NichFncl h NICK ... ... 21 9.86 7.59 0 8.65 -1.7NicoletBc n NCBS ... ... 16 61.98 47.70 25 55.51 +1.4NightstTh n NITE ... ... ... 24.94 10.01 6 14.00 +6.7Noodles NDLS ... ... ...dd 8.20 3.35 111 7.40 +41.0Nordson NDSN 1.20 .9 24 151.84 107.16 134 132.54 -9.5NorSys NSYS ... ... 82 6.24 2.77 4 3.29 -14.8NorestB NBN .04 .2 18 29.95 17.90 9 20.95 -9.5NthnTech NTIC .40 1.4 31 31.54 14.95 7 29.05 +17.4NorTrst NTRS 1.68 1.6 20 110.81 85.41 1542 106.23 +6.3NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 33 26.25 NorthdBc NFBK .40 2.5 22 18.39 15.14 52 16.21 -5.1Nthrim NRIM .96f 2.5 16 38.15 26.31 21 37.95 +12.1NwstBcsh NWBI .68 4.1 18 17.78 14.95 204 16.76 +.2NwstPipe NWPX ... ... ...dd 21.36 13.36 22 20.30 +6.1NorwdFn s NWFL .88 2.9 23 35.72 24.33 2 30.10 -8.8NovaLfstyl NVFY ... ... ...dd 3.10 1.06 67 1.85 -22.9NovaMeas NVMI ... ... 16 31.88 19.17 96 26.87 +3.7Novan n NOVN ... ... ... 7.33 2.65 26 3.12 -26.1Novanta NOVT ... ... ... 63.60 27.98 242 62.40 +24.8Novavax NVAX ... ... ...dd 2.75 .73 4868 1.71 +37.9Novelion rs NVLN ... ... ...dd 10.68 3.08 27 4.26 +36.5sNovoCure n NVCR ... ... ...dd 28.30 11.05 610 29.00 +43.6NovumeS n NVMM ... ... ... 4.75 2.30 2 2.61 -42.3NovusTher rs NVUS ... ... ...dd 6.60 3.12 13 4.50 +10.8NuCana n NCNA ... ... ... 30.41 9.32 29 22.01 +117.7NuVasive NUVA ... ... 32 81.68 44.62 523 49.56 -15.3NuanceCm NUAN ... ... ...cc 19.93 14.02 3497 15.28 -6.5sNutanix n NTNX ... ... ... 57.19 15.81 1888 58.50 +65.8NutriSyst NTRI 1.00 3.2 18 67.95 26.06 1420 31.60 -39.9Nuvectra NVTR ... ... ... 17.25 7.60 156 16.30 +110.1NvNq100Dy QQQX 1.48 5.6 ...q 27.23 19.58 125 26.34 +8.8sNvidia NVDA .60 .2 62 254.50 102.31 14770 255.78 +32.2NxStageMd NXTM ... ... ...dd 29.93 20.45 516 25.84 +6.6Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 332 1.87 -46.6NymoxPh NYMX ... ... ...dd 4.69 3.00 149 4.23 +28.2O -:O2Micro OIIM ... ... ... 2.60 1.30 28 1.48 -11.3OFS Cap OFS 1.36a 12.5 9 14.45 10.41 107 10.86 -8.7OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 10 24.75 -.6OHA Inv OHAI .08 5.3 ...dd 1.68 .85 104 1.50 +30.5tOP Bancp n OPBK ... ... ... 13.08 12.01 27 11.71 -5.9OReillyAu ORLY ... ... 18 279.23 169.43 1003 265.41 +10.3OSI Sys OSIS ... ... 61 96.64 50.50 150 68.66 +6.6OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 12 20.39 +4.4OaktrSpL OCSL .38 8.1 ...dd 5.91 3.90 458 4.71 -3.7OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 8 24.70 -2.0OaktStInco OCSI .56e 6.7 11 9.09 7.03 85 8.31 -1.1OasmiaPh n OASM .02p ... ... 3.17 .80 7 1.48 +68.2ObalonT n OBLN ... ... ...dd 13.18 3.17 26 4.27 -35.4ObsEva n OBSV ... ... ... 15.81 5.00 5 12.24 +25.4OceanBio OBCI .05e ... ... 5.71 3.26 9 3.40 -21.7OceanPw rs OPTT ... ... ...dd 2.54 1.02 276 1.10 vjOceanR rs ORIG ... ... ... 145.78 20.22 228 25.69 -4.1OceanFst OCFC .60 2.2 16 29.46 24.02 192 27.35 +4.2Oclaro OCLR ... ... 10 10.93 5.61 2288 8.52 +26.4OconeeFed OFED .40 1.3 33 30.49 25.55 3 29.77 +3.7OcularTher OCUL ... ... ...dd 11.79 3.30 421 6.73 +51.2OdonateT n ODT ... ... ... 32.00 15.15 22 23.22 -7.1OdysMr rsh OMEX ... ... ...dd 13.75 2.98 71 7.41 +96.4OfficeDpt ODP .10 4.6 5 6.26 2.00 16346 2.16 -39.0sOhioValB OVBC .84 1.8 30 47.00 29.05 10 47.25 +17.0OhrPhar h OHRP ... ... ...dd 2.18 .21 332 .22 -88.3sOkta n OKTA ... ... ... 47.90 21.52 2013 49.28 +92.4OldDomFrt ODFL .52f .4 35 152.50 82.50 762 144.77 +10.0OldLnBc OLBK .32 .9 21 35.25 26.01 19 34.73 +18.0OldNBcp ONB .52 2.9 24 18.88 15.38 605 17.75 +1.7OldPoint OPOF .44 1.6 20 34.82 24.07 6 26.77 -10.0OldSecBc OSBC .04 .3 15 15.00 10.75 33 14.45 +5.9OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.31 0 10.45 +.2Ollies n OLLI ... ... 33 64.45 37.60 466 63.85 +19.9OlympStl ZEUS .08 .4 13 25.84 15.83 139 21.71 +1.0OmegaFlex OFLX .88 1.3 44 76.63 53.50 3 69.33 -2.9Omeros OMER ... ... ...dd 27.09 8.36 1102 16.86 -13.2tOminto hn OMNT ... ... ... 15.77 2.57 37 2.64 -22.1Omnicell OMCL ... ... ...cc 55.40 39.45 222 46.65 -3.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 39

OnSmcnd ON ... ... 12 27.10 13.65 5636 23.26 +11.1OnTrack OTIV ... ... ... 2.94 .93 518 1.21 -11.0OncoMed OMED ... ... ...dd 5.56 1.74 169 3.06 -25.4Oncobiolog ONS ... ... ... 2.30 .78 22 .98 -24.8Oncobi 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 1317 .37 -75.3OncoSec rs ONCS ... ... ...dd 2.95 .88 743 1.54 -5.2OneGpHosp STKS ... ... ...dd 3.10 1.32 4 2.27 -5.0OneHorz rs OHGI ... ... ...dd 3.38 .57 14733 .88 -37.1180 DgrCap TURN ... ... ... 2.45 1.45 32 2.13 +8.1OneStopS n OSS ... ... ...dd 6.25 4.10 18 4.52 -7.41800Flowrs FLWS ... ... 21 13.33 7.80 308 12.45 +16.4OpenText s OTEX .53 1.4 37 40.31 30.88 662 36.59 +2.6OpesAcq n OPES ... ... ... 9.98 9.67 60 9.69 +.1OpesAcq un OPESU ... ... ... 10.14 9.11 9 10.02 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 22.50 1.62 215 1.84 -60.7Ophthotech OPHT ... ... 1 3.60 2.24 158 2.63 -15.7OpiantPh n OPNT ... ... ... 51.90 17.01 45 18.98 -17.4OpkoHlth OPK ... ... ...dd 7.57 2.66 16488 4.16 -15.1OptiNose n OPTN ... ... 34 25.24 15.01 31 22.01 +16.5Optibase OBAS ... ... ...dd 10.40 6.40 3 8.95 +12.5OptCable OCC .08 2.9 ...dd 3.35 2.13 0 2.80 +16.3OptimB rs OPHC ... ... ...dd 13.96 1.85 8 4.52 -3.8OpusBank OPB .59e 2.0 18 30.95 20.95 128 29.00 +6.2OramedPh ORMP ... ... ... 11.34 6.15 13 6.42 -28.7OraSure OSUR ... ... 31 23.01 12.86 471 15.66 -17.0Orbcomm ORBC ... ... ...dd 11.99 8.50 701 9.40 -7.7Orbotch ORBK ... ... 25 65.75 30.27 441 60.70 +20.8Organovo ONVO ... ... ...dd 3.19 .91 537 1.21 -9.7Orgenesis n ORGS ... ... ... 16.80 8.22 12 8.60 -37.9OriginAg SEED ... ... ...dd 1.96 .64 122 .67 -21.8OrigBcp n OBNK ... ... ... 1730 37.50 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.66 .70 14 .80 -9.3Oritani ORIT 1.13e 7.4 11 17.75 15.00 165 15.30 -6.7OrrstownF ORRF .52f 2.0 20 26.95 19.93 15 26.25 +4.0OrthoPed n KIDS ... ... ... 23.00 14.00 65 19.13 -.3Orthox OFIX ... ... 71 61.86 39.30 119 53.25 -2.7OspyEn A n OSPR ... ... ... 10.00 9.47 9.68 +.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 14 10.00 +.5OssenInn rs OSN ... ... 17 8.90 1.50 78 2.65 -8.0Otelco OTEL ... ... 10 17.75 6.55 7 15.65 +17.2Otonomy OTIC ... ... ...dd 21.15 2.80 233 4.10 -26.1OttawaBc n OTTW .20f 1.4 92 14.99 13.35 4 13.82 -4.3OtterTail OTTR 1.34 3.1 24 48.65 36.45 95 43.40 -2.4OvaScience OVAS ... ... ...dd 1.96 .71 131 .93 -33.9Overstk OSTK ... ... ...dd 89.80 13.75 3671 35.65 -44.2Ovid Th n OVID ... ... ...dd 15.93 5.28 32 9.40 -4.8Oxbridge OXBR .48 23.4 4 6.00 1.85 3 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 69 13.34 -4.5OxfordLn OXLC 1.62 14.7 ... 11.10 9.11 170 10.99 +9.3Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 10 25.36 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 25.51 +1.2OxfSqCap OXSQ .80 12.3 5 7.56 5.15 265 6.51 +13.3OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 0 8.12 -3.1PAM PTSI ... ... 36 43.20 15.72 36 39.98 +16.1PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 48 10.60 -1.4PC Cnnctn CNXN .34e ... 16 29.94 22.66 21 29.75 +13.5PC-Tel PCTI .22 3.0 ... 8.48 5.65 23 7.25 -1.6PCM Inc PCMI ... ... 94 20.94 6.90 100 12.25 +23.7PCSB Fn n PCSB .03p ... 88 22.34 16.00 102 20.14 +5.7sPDC Engy PDCE ... ... ...dd 61.05 36.74 1937 59.99 +16.4tPDF Sol PDFS ... ... 26 20.10 10.80 560 10.25 -34.7PDL Bio PDLI .20 6.5 5 3.55 2.15 1315 3.10 +13.1PDL Cmt n PDLB ... ... ... 16.95 14.46 4 15.90 +4.7PHI vtg PHII ... ... ...dd 13.95 9.01 3 13.05 +11.6PHI nv PHIIK .20 1.6 ...dd 13.39 8.09 25 12.81 +10.7PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 211 11.35 -11.3PLX Phr rs PLXP ... ... ... 9.41 3.20 2 4.34 -37.2PRA Grp PRAA ... ... 29 40.55 25.72 333 36.15 +8.9PRA Hlth PRAH ... ... 50 95.90 65.07 320 81.25 -10.8PRGX Glbl PRGX ... ... ...dd 10.30 5.40 48 9.45 +33.1sPTC Inc PTC ... ... ...cc 86.91 51.02 859 87.18 +43.5PTC Thera PTCT ... ... ...dd 33.22 10.65 471 30.74 +84.3PacWstBc PACW 2.40f 4.5 17 54.86 43.08 605 53.58 +6.3Paccar PCAR 1.12f 1.7 12 79.69 60.36 1826 64.05 -9.9PacBiosci PACB ... ... ...dd 5.70 2.02 921 2.45 -7.2PacEthanol PEIX ... ... ...dd 7.50 2.75 688 3.40 -25.3PacMerc PMBC ... ... 22 10.00 7.00 22 9.85 +12.6PacPreBc PPBI .15p ... 27 46.05 32.05 401 41.00 +2.5PaciraPhm PCRX ... ... ...dd 52.48 26.95 840 34.30 -24.9PainThr rs PTIE ... ... ...dd 12.80 3.10 26 8.24 +106.0PanASlv PAAS .14f .9 21 19.56 13.99 765 16.38 +5.3PangaeaL PANL ... ... 2 8.40 2.13 12 3.31 -10.1tPapaJohns PZZA .90 1.6 21 85.20 54.00 3099 56.55 +.8PapaMurph FRSH ... ... ...dd 6.50 3.50 83 5.52 +2.6ParatekPh PRTK ... ... ...dd 29.00 10.10 660 11.20 -37.4ParkCity PCYG ... ... 42 15.00 7.90 51 8.80 -7.9ParkOh PKOH .50 1.3 16 47.90 34.33 156 37.35 -18.7ParkeBcp PKBK .48b 2.3 15 22.32 16.25 36 20.75 +11.1ParkrVs rs PRKR ... ... ...dd 2.67 .70 36 .71 -33.5tPrtnrCm PTNR ... ... 17 6.60 3.83 71 3.89 -36.8PathfdBcp PBHC .24f 1.5 23 16.64 14.60 7 15.60 +1.3PatrkInd s PATK ... ... 19 72.35 42.77 195 57.15 -17.7PatrNBc rs PNBK .04 .2 30 21.00 15.30 19.05 +6.7PatriotTr n PATI ... ... 12 21.04 16.72 4 18.72 +7.7PatternEn PEGI 1.68 9.4 ...cc 26.56 16.58 924 17.89 -16.8Patterson PDCO 1.04 4.7 12 48.30 21.09 1836 22.23 -38.5PattUTI PTEN .16f .7 ...dd 25.03 14.83 4599 22.25 -3.3Pavmed n PAVM ... ... ...dd 9.31 1.35 20 1.60 -30.0Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.6 25 73.10 54.20 1509 62.21 -8.6Paylocity PCTY ... ... ...cc 60.55 41.15 341 57.94 +22.9PayData rs PYDS ... ... ...dd 4.10 1.17 58 1.69 -33.4PayPal n PYPL ... ... 49 86.32 48.81 6210 77.01 +4.6pdvWirelss PDVW ... ... ...dd 39.75 21.40 17 28.05 -12.6PeakRsts SKIS .28 6.0 ...dd 5.84 4.00 6 4.70 -13.0PeapkGl PGC .20 .6 19 38.00 29.20 49 32.93 -6.0Pegasyst PEGA .12 .2 ...cc 64.90 45.40 695 63.65 +35.0PnnNtGm PENN ... ... 33 33.30 18.48 1190 31.70 +1.2sPennVa n PVAC ... ... ... 48.73 31.00 725 61.55 +57.4PennantPk PNNT .72 10.5 8 8.17 6.29 406 6.86 -.7PenPkFR PFLT 1.14 8.5 12 14.65 12.00 97 13.34 -2.8PennsWd PWOD 1.88 4.1 18 50.00 38.12 7 45.38 -2.6PensarAc n WRLS ... ... ... 10.17 7.75 844 9.83 +1.7PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .44 -12.0PensarA un WRLSU ... ... ... 11.48 10.02 11 10.38 +.6PeopUtdF PBCT .70f 3.8 18 20.26 15.97 2414 18.64 -.3PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 110 25.58 -9.7PeBcOH PEBO 1.12f 3.1 17 38.03 29.55 31 36.71 +12.5PeopBNC PEBK .52f 1.7 17 36.12 19.65 14 31.15 +1.5PeopFSvc PFIS 1.32f 2.9 17 51.56 39.00 5 45.70 -1.9PeopUtah n PUB .40f 1.3 29 33.90 24.63 52 32.00 +5.6tPepsiCo PEP 3.71f 3.9 20 122.51 96.43 6200 96.16 -19.8Percptr PRCP .15 1.6 56 10.81 6.80 9 9.49 -2.2Percient PRFT ... ... 46 25.00 16.29 234 24.01 +25.9Performnt PFMT ... ... ...dd 3.52 1.52 166 2.82 +70.9PerionNwk PERI ... ... ... 2.06 .71 95 .75 -27.2PermaFix PESI ... ... ... 4.70 3.20 8 4.65 +27.4PermaPip PPIH ... ... ...dd 9.40 7.50 17 9.25 +2.8PernixT rs PTX ... ... ...dd 7.15 2.00 24 2.47 +2.9PerryEllis PERY ... ... 7 28.00 16.35 69 25.50 +1.8PershGld rs PGLC ... ... ... 3.31 1.83 20 1.99 -17.1PetIQ n PETQ ... ... ... 28.23 17.03 324 19.08 -12.6PetMed PETS 1.00 2.8 24 57.80 26.73 638 35.12 -22.8PFSweb PFSW ... ... ...dd 9.92 5.90 67 9.19 +23.7sPhibroAH PAHC .40 .9 29 44.55 29.65 143 43.95 +31.2PhotrIn PLAB ... ... 48 11.60 7.20 331 8.15 -4.4sPiedmLithn PLLL ... ... ... 13.25 12.75 1 13.50 +5.9PierisPhm PIRS ... ... ... 9.75 3.29 653 5.69 -24.6PilgrimsP PPC ... ... 9 38.39 20.23 1302 21.23 -31.6PingtanM PME .04 1.1 23 4.50 1.99 53 3.60 +18.0PinnclEnt PNK ... ... ... 33.59 18.30 172 32.78 +.2PinnaclFn PNFP .56 .9 21 70.30 58.40 518 65.35 -1.4PioneerPw PPSI ... ... 13 7.95 4.75 7 5.90 -22.5Pixelwrks PXLW ... ... ...dd 7.05 3.50 346 4.25 -32.9PlatEag n EAGL ... ... ... 11.82 9.60 300 9.88 +1.3PlatEag un EAGLU ... ... ... 11.00 8.00 0 10.15 +1.4PlayaHot n PLYA ... ... ...dd 12.27 9.41 194 10.75 -.4Plexus PLXS ... ... 21 66.78 49.06 147 58.16 -4.2PlugPowr h PLUG ... ... ...dd 3.21 1.53 6235 2.00 -15.3PlumasBc PLBC .36f 1.3 16 29.45 17.98 3 28.65 +23.5PluristemT PSTI ... ... 10 2.12 1.06 143 1.33 -3.6PoageBksh PBSK .24 1.3 23 21.00 17.20 0 19.15 -8.8PointrTel h PNTR ... ... 19 19.65 9.00 19 13.85 -25.5PointsInt g PCOM ... ... 49 12.49 7.70 70 11.18 +8.6PolarPwr n POLA ... ... ... 6.54 4.01 4 6.12 +22.2Polarity rs COOL ... ... ... 32.63 10.97 574 23.38 +.7Pool Corp POOL 1.80f 1.2 31 150.26 97.25 454 148.42 +14.5PopeRes POPE 2.80 3.9 32 79.50 66.60 0 72.00 +3.2Popular BPOP 1.00 2.1 24 48.11 32.04 531 46.75 +31.7Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 11 24.60 +1.3PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 2 22.90 +1.3PorterBc rs PBIB ... ... ...dd 15.55 9.75 3 13.41 -6.4PortolaPh PTLA ... ... ...dd 67.10 30.10 1923 42.28 -13.1Potbelly PBPB ... ... ...dd 13.50 10.50 481 12.95 +5.3PotltchDel PCH 1.60 3.3 26 56.35 43.15 675 48.05 -3.7sPowellInds POWL 1.04 2.9 ...cc 35.10 22.80 52 35.91 +25.3PwrInteg POWI .64f .9 35 86.60 60.55 105 71.55 -2.7PS VarRate VRIG .57 2.3 ... 25.33 25.06 74 25.18 -.1PS MStrAlt LALT ... ... ...q 23.50 19.26 21.81 +2.6sPSOpYCmd PDBC ... ... ...q 18.65 14.95 4308 18.74 +7.4PwSGDrChi PGJ .20e .4 ...q 50.87 36.24 25 46.87 +4.6PwShDiv PFM .50e 2.0 ...q 27.77 23.66 2 25.20 -4.7PwShHiYD PEY .54 3.2 ...q 18.61 16.45 91 16.97 -4.7PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 191 15.88 -4.0PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 1 109.29 +6.5PwS Utils PUI .63e 2.4 ...q 29.97 23.64 3 26.77 -3.8PwSWtr PHO .18e .6 ...q 31.82 26.16 25 30.55 +.9PSNasIntnt PNQI ... ... ...q 141.10 100.20 29 133.07 +15.0PSMoment PDP .11e .2 ...q 55.77 45.07 133 54.81 +6.2PSBuybk PKW .52e .9 ...q 63.49 50.99 41 56.66 -4.0PSh Tech PTF .26e .4 ...q 60.98 45.17 15 60.11 +14.1PSh Hlthcr PTH ... ... ...q 83.20 52.88 8 80.88 +12.2PSh Inds PRN .19e .3 ...q 64.86 51.93 2 59.54 -2.3PSh Fincl PFI .14e .4 ...q 37.29 29.42 3 36.05 +2.7sPSh Engy PXI .69e 1.6 ...q 44.39 30.10 42 44.37 +12.4PSh CnsStp PSL .67e 1.0 ...q 69.99 58.42 3 67.79 +4.2PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 2 51.21 +1.8PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 68.80 -2.6PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 32 134.55 +3.6PSDvMom PIZ .26e .9 ...q 29.70 24.74 45 28.19 +2.0PSEmMom PIE .12e .6 ...q 22.22 16.23 95 21.02 +2.3PShTact n DWIN 1.18 4.7 ... 28.05 24.71 21 25.08 -6.7PS Rs1KLB USLB ... ... ...q 32.32 28.13 4 31.06 -.5PS IntlLB IDLB ... ... ...q 32.01 27.31 6 30.72 +1.9PS DWAtac DWTR ... ... ...q 30.31 24.34 8 29.26 +3.6PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 1 61.53 +.6PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 2 24.42 -1.8PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 9 69.82 -6.6PS IntBybk IPKW .29e .8 ...q 40.14 30.89 29 37.97 +1.0PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 5 27.02 -1.3sPS SC Egy PSCE .14e .8 ...q 17.23 11.37 104 17.35 +12.7PSKBWRgB KBWR .79e 1.3 ...q 60.51 47.64 25 59.22 +5.8PS SmCMo DWAS .07e .1 ...q 53.05 40.05 13 51.38 +5.5PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 237 56.75 +3.1PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 2 60.88 +2.5PSKbwHiDv KBWD 2.10 9.2 ...q 24.69 21.09 317 22.95 -2.8PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 27 55.79 +2.4PSKbwReit KBWY 2.58 7.8 ...q 38.43 29.75 34 32.88 -7.1PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 1 52.26 -1.1PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 52.02 -.6PS SC Info PSCT .08e .1 ...q 83.13 71.36 13 81.01 +6.0PS GlbGold PSAU .10e .5 ...q 21.85 17.58 7 18.87 -4.0PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 65.61 +1.7sPS SC HCre PSCH ... ... ...q 118.29 80.83 91 118.61 +20.4PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 14 31.17 -4.9PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 20 25.87 -.7PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 29053 167.88 +7.8PranBio rs PRAN ... ... ... 3.79 1.75 9 2.00 -35.9Precipio n PRPO ... ... ... 28.16 .36 258 .39 -67.8 PrecTh rs AIPT ... ... ...dd 2.50 .81 67 .95 -5.9PfdBkLA PFBC .88 1.4 18 67.65 48.89 53 63.80 +8.5PrefrmdLn PLPC .80 1.1 32 85.63 44.80 4 69.65 -2.0PremFin PFBI .60 2.9 14 22.92 16.78 11 20.95 +4.3Premier PINC ... ... ...dd 36.50 27.16 1442 31.07 +6.4Presbia n LENS ... ... ... 7.14 1.86 35 2.34 -38.1Presidio n PSDO ... ... ... 19.74 12.75 139 15.19 -20.8PriceTR TROW 2.80 2.4 21 120.07 67.62 2652 116.66 +11.2PrSmrt PSMT .70 .8 33 93.55 77.50 181 82.40 -4.3PrmEgy PNRG ... ... ...dd 70.30 40.00 69.71 +35.4sPrimoWtr PRMW ... ... ...dd 13.86 10.47 989 14.48 +15.2Primoris PRIM .24 .9 18 30.00 21.84 407 25.44 -6.4PrinPrice PSET .16e ... ... 34.46 28.36 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 31.79 -2.5PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 32.56 +3.5PrinMill ef GENY .06e ... ... 38.17 27.94 0 35.85 +3.2Prin US SC PSC ... ... ... 33.19 27.61 1 32.08 +1.2PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.6 12 75.59 54.89 1429 57.72 -18.2ProDex PDEX ... ... 29 8.00 4.75 2 6.85 +.7ProPhaseL PRPH 1.00e ... ...dd 5.08 1.84 131 3.97 +82.9ProQRTher PRQR ... ... ...dd 6.90 2.75 61 4.50 +39.5PrUltBio s BIB ... ... ...q 69.62 44.62 108 51.41 -8.3PrUltPQ s TQQQ ... ... ...q 190.52 94.03 4758 161.96 +16.8ProDvrs h rs IPDN ... ... ... 9.95 2.45 44 2.71 -33.7sProrEng PFIE ... ... 1 4.09 1.15 456 4.22 +119.8PrognicsPh PGNX ... ... ...dd 8.63 4.60 1499 7.30 +22.7ProgrsSoft PRGS .56 1.5 34 53.60 28.63 283 37.87 -11.0sProofpoint PFPT ... ... ...dd 127.35 78.47 397 127.29 +43.3PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 12848 15.52 -27.8ProS Ris n EQRR ... ... ... 50.68 38.13 1 49.45 +5.9PrUlNBio rs UBIO ... ... ... 46.35 24.43 58 28.44 -15.5ProUNShBio ZBIO ... ... ... 18.36 8.03 7 10.92 -4.2ProUShBio BIS ... ... ...q 29.66 17.52 57 22.02 -.1ProspctCap PSEC .72 11.3 7 9.25 5.51 1307 6.37 -5.5ProtagTh n PTGX ... ... ...dd 23.97 7.85 73 8.40 -59.6ProteonTh PRTO ... ... ...dd 2.85 1.10 7 2.10 +10.5Proteos n PTI ... ... ... 8.61 1.41 474 4.98 -14.6Prothena PRTA ... ... ...dd 70.00 10.43 1354 13.56 -63.8ProvidSv PRSC ... ... 25 79.38 43.19 45 76.12 +28.3ProvidBc n PVBC ... ... ... 27.38 19.75 6 24.15 -8.7ProvFnH PROV .56 3.0 19 20.35 17.62 7 18.46 +.3PrudntlBcp PBIP .20 1.1 92 18.96 15.81 18 18.48 +5.0PsychmCp PMD .72f 3.5 19 27.99 15.99 2 20.41 -.8Pulmatrix PULM ... ... ...dd 3.42 .42 598 .44 -68.9PulseBio n PLSE ... ... ...dd 39.50 9.81 315 17.30 -26.7PumaBiotc PBYI ... ... ...dd 136.90 28.35 609 65.30 -33.9PureAcq un PACQU ... ... ... 10.21 10.08 39 10.20 +.8sPureCycle PCYO ... ... ...dd 9.65 6.55 39 9.80 +17.4PurplInv n PRPL ... ... ... 13.90 7.65 10 10.63 +5.8PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 986 1.22 -62.1QAD Inc B QADB .24 .7 ...dd 36.75 21.58 2 34.17 +10.8QAD A QADA .29 .6 ...dd 50.35 29.40 26 46.55 +19.8QCR Hld QCRH .24f .5 19 50.00 39.85 37 47.70 +11.3QIWI plc QIWI .84e 4.6 18 26.55 13.67 106 18.39 +6.1Qorvo QRVO ... ... 95 86.84 62.68 1249 80.21 +20.4Qualcom QCOM 2.48f 4.7 ...dd 69.28 48.56 6984 53.17 -16.9QualitySys QSII .70 4.8 29 17.74 12.24 244 14.63 +7.7Qualstar rs QBAK ... ... ... 13.50 4.77 42 10.69 +27.3Qualys QLYS ... ... 76 85.00 39.25 244 77.50 +30.6Quantenn n QTNA ... ... ... 22.50 9.60 314 14.80 +21.3Quanterx n QTRX ... ... ... 24.81 15.30 24 18.98 -11.6Quartrhill g QTRH .05 ... 5 2.12 1.26 42 1.55 -15.8QuestRes rs QRHC ... ... ...dd 3.00 1.03 9 1.92 -16.5QuickLog h QUIK ... ... ...dd 2.22 1.15 294 1.49 -14.4sQuidel QDEL ... ... ...dd 58.08 23.28 1152 60.15 +38.8QuinStreet QNST ... ... ...cc 14.65 3.36 585 12.79 +52.6Qumu Cp QUMU ... ... ...dd 3.28 1.42 1605 2.02 -14.8Quotinet QTNT ... ... ... 7.74 2.78 211 4.82 -2.6QuratQVC A QRTEA ... ... 22 29.11 20.79 4112 24.55 +.5QuratQVC B QRTEB ... ... 26 28.90 20.93 0 24.77 +.9R -:sR1 RCM n RCM ... ... ... 8.73 3.05 910 8.30 +88.2RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 47 27.28 -.3RBC Bear ROLL ... ... 39 139.95 94.97 53 120.00 -5.1RCI Hosp RICK .12 .4 11 33.78 16.52 27 29.36 +4.9tRCM RCMT 1.00e ... 28 7.50 4.81 103 4.70 -24.8RF Inds RFIL .08 1.3 ...dd 6.35 1.40 26 5.95 +120.4RGC Res s RGCO .62 2.3 32 31.99 22.16 5 26.75 -1.2RLJ Ent rs RLJE ... ... ... 5.24 2.49 3 4.50 +22.3RMG Net rs RMGN ... ... ...dd 3.29 .75 13 1.17 +42.7sRMR Gp h RMR 1.00 1.2 48 82.70 42.36 34 82.15 +38.5RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 827 10.42 -22.5RTI Surg RTIX ... ... ...dd 6.00 3.85 91 4.50 +9.8RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 2.24 470 2.03 -63.5RaPhrm n RARX ... ... ...dd 27.84 4.78 59 5.99 -29.5RadNet RDNT ... ... 47 14.85 6.00 1019 13.05 +29.2RadaElc rs RADA ... ... ...dd 3.86 1.07 111 2.45 -20.5Radcom RDCM ... ... 72 22.45 17.00 11 19.35 -2.5RadiSys RSYS ... ... ...dd 4.21 .53 201 .74 -26.1RadiusHlth RDUS ... ... ...dd 49.16 24.66 739 32.01 +.8Radware RDWR ... ... ...dd 23.81 15.82 145 23.57 +21.5RamacoRs n METC ... ... ... 9.35 3.81 29 7.10 +3.2Rambus RMBS ... ... ...cc 15.50 11.30 1151 13.13 -7.7RandCap RAND ... ... 3 3.50 2.40 2.52 -16.5Randgold GOLD 1.00f 1.2 26 108.29 77.70 457 82.33 -16.7RandBcp n RNDB ... ... ... 16.49 13.36 11 15.90 +3.6sRapid7 n RPD ... ... ...dd 31.69 14.75 373 31.77 +70.3RaveRest RAVE ... ... ...dd 2.33 1.12 25 1.30 -11.1RavenInds RAVN .52 1.3 40 40.85 26.70 70 40.40 +17.6ReShape rs RSLS ... ... ... 6.45 .28 137 .43 -70.9ReadIntlA RDI ... ... 12 17.50 14.37 29 15.35 -8.1ReadgIntB RDIB ... ... 16 27.66 18.00 0 20.90 -9.1RealGSol rs RGSE ... ... ...dd 3.25 .60 5562 1.31 -11.5RealNetwk RNWK ... ... ...dd 5.00 2.63 36 3.54 +3.5Rl NxtEc n BLCN ... ... ... 25.05 21.69 46 23.12 -4.7RealPage RP ... ... 78 61.95 32.30 977 60.13 +35.7ReataPh n RETA ... ... ...dd 40.88 19.31 477 28.90 +2.0ReconTech RCON ... ... ...dd 5.36 .64 82 1.36 +4.6RecroPhm REPH ... ... ... 12.42 5.81 271 10.97 +18.6RedRobin RRGB ... ... 28 74.11 45.70 424 64.15 +13.7RedRkRs n RRR .40 1.2 ... 35.77 21.41 368 33.46 -.8tRedViolt n RDVT ... ... ... 46.40 5.05 98 5.00 -89.2Redn n RDFN ... ... ... 33.49 19.18 871 23.08 -26.3RedhillBio RDHL ... ... ... 11.25 4.30 274 5.78 +12.5tRegenrn REGN ... ... 26 543.55 284.04 762 284.60 -24.3sRegnxBio n RGNX ... ... ...dd 42.00 16.30 1097 45.00 +35.3RegulusTh RGLS ... ... ...dd 1.75 .63 153 .73 -30.2Reis Inc REIS .76f 3.6 ...dd 22.45 15.95 44 21.05 +1.9ReliantBcp RBNC .32f 1.3 24 27.49 21.42 10 23.88 -6.9Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.59 -3.8RemarkHld MARK ... ... ...dd 15.10 1.93 339 6.40 -34.2sRenasant RNST .80f 1.7 20 46.95 37.68 114 47.21 +15.5RenewEn REGI ... ... ...dd 14.10 9.50 745 13.50 +14.4RenminTi rs ABAC ... ... ... 4.76 1.65 21 2.32 -21.4RentACt RCII .32 3.4 16 13.89 7.22 1291 9.30 -16.2Replgn RGEN ... ... 57 46.81 29.56 521 40.30 +11.1RepBncp RBCAA .97f 2.2 17 44.47 33.17 14 43.20 +13.6RepFBcp FRBK ... ... 63 9.90 8.00 195 8.85 +4.7resTORbi n TORC ... ... ... 21.10 7.55 328 10.85 -35.7RschFrnt REFR ... ... ...dd 1.50 .85 103 .89 -14.4Resonant RESN ... ... ... 8.55 3.17 275 4.20 -43.8ResConn RECN .48 3.0 25 17.00 12.05 109 15.75 +1.9tRestorRob n HAIR ... ... ...dd 11.95 3.79 115 3.71 -19.3RetailOpp ROIC .78 4.5 51 21.20 16.18 1217 17.22 -13.7RetoEco n RETO ... ... ... 12.75 5.06 97 5.16 -26.8Retrophin RTRX ... ... ...dd 28.25 15.55 595 26.52 +25.9RevanceTh RVNC ... ... ...dd 37.45 18.43 435 29.00 -18.9RevenHo n RVEN ... ... ... 6.75 2.32 0 3.48 -24.8RevolutL rs RVLT ... ... ... 8.50 2.95 58 3.83 +16.4ReWalkRob RWLK ... ... ...dd 3.20 1.05 100 1.08 -2.3RhythmP n RYTM ... ... ...dd 33.81 16.80 361 24.51 -15.7RibbnCm n RBBN ... ... ...dd 8.36 4.97 195 5.86 -24.2RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .77 46 1.55 +4.7RichrdElec RELL .24 2.6 ... 9.45 5.31 32 9.41 +39.6RigelPh RIGL ... ... ...dd 4.71 2.14 1231 3.76 -3.1RigNet RNET ... ... ...dd 19.50 12.70 26 14.95 RiminiSt n RMNI ... ... ... 10.40 .25 30 7.93 +.3RiotBlck RIOT 1.00p ... ... 46.20 3.03 370 7.44 -73.8RiseEdCy n REDU ... ... ... 18.60 9.50 66 16.02 +8.3RittrPh rs RTTR ... ... ... 7.98 1.83 51 2.78 -15.5RivrvwBcp RVSB .12 1.4 18 9.75 6.46 41 8.51 -1.8RocktPh n RCKT ... ... ... 20.60 3.40 110 17.62 +68.8RockwllM RMTI ... ... ...dd 8.70 4.84 155 5.71 -1.9sRockyBr RCKY .44 1.6 18 27.20 12.20 98 27.30 +44.4RkyMChoc RMCF .48 4.2 19 12.90 11.05 2 11.50 -2.4Roku n ROKU ... ... ...cc 58.80 15.75 20622 36.08 -30.3Rosehill n ROSE ... ... ... 10.84 5.52 24 7.86 Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.04 -28.6RosettG rs ROSG ... ... ... 2.75 .23 25 .42 -23.6RossStrs s ROST .90f 1.1 23 85.66 52.85 2040 81.85 +2.0RoyGld RGLD 1.00 1.1 ...dd 94.39 69.09 468 88.48 +7.7Rubicon rs RBCN ... ... ... 10.45 6.71 6 7.19 -9.9RmblOn B n RMBL ... ... ... 5.70 3.53 3 4.76 -8.4RushEntA RUSHA ... ... 27 55.40 34.30 136 41.99 -17.4RushEntB RUSHB ... ... 32 52.76 31.92 4 40.42 -16.2RuthsHosp RUTH .44 1.6 29 28.75 17.95 317 28.00 +29.3Ryanair RYAAY 1.55e 1.4 ... 127.61 97.18 330 112.11 +7.6S -:sS&T Bcp STBA 1.00 2.3 19 44.13 32.75 59 44.28 +11.2S&WSeed SANW ... ... ... 5.10 2.90 39 3.55 -9.0SB FinGp SBFG .32f 1.7 13 19.58 15.61 3 19.14 +3.5SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 14 30.55 +13.8SBA Com SBAC ... ... ...cc 177.67 126.82 482 158.94 -2.7SEI Inv SEIC .60f .9 23 78.35 49.45 819 63.35 -11.8SelasLf rs SLS ... ... ... 19.41 3.43 320 5.56 -29.3SG Blck n SGBX ... ... ... 7.00 3.70 38 4.49 -25.0SGOCO rs SGOC ... ... ... 2.45 .90 21 1.13 +6.6SI Fincl SIFI .24 1.7 15 16.45 13.75 13 14.50 -1.4SIGA Tc n SIGA ... ... ... 6.65 5.61 91 6.05 +2.4SLM Cp SLM ... ... 16 12.46 9.65 2935 11.53 +2.0SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 0 71.34 +3.8SmartGlb n SGH ... ... 12 56.69 11.50 506 45.09 +33.8sSMTC hg SMTX ... ... ... 2.53 1.10 22 2.53 +33.8SORL SORL ... ... 4 9.74 3.70 86 4.72 -29.8SP Plus SP ... ... 21 41.70 28.10 92 36.15 -2.6SPAR Gp h SGRP ... ... ... 3.75 .87 16 1.19 -3.3SpdDorWrF DWFI ... ... ... 26.06 24.12 35 24.23 -4.2SPI Eng rs SPI ... ... ... 2.61 .30 617 .46 -27.5SPS Cmce SPSC ... ... 91 72.68 45.02 125 71.55 +47.3SS&C Tch s SSNC .28 .6 31 53.99 35.85 986 49.00 +21.0SSLJ.cm n SSLJ ... ... ... 5.75 3.12 13 4.07 +16.0SSR Mng g SSRM ... ... 18 11.40 7.64 1056 10.28 +17.0sSVB FnGp SIVB ... ... 27 313.93 159.44 388 317.12 +35.7SabanCap n SCAC ... ... ... 10.20 9.84 117 10.02 +1.1SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 0 10.59 +.7SabraHltc SBRA 1.80e 9.1 16 26.49 15.78 2160 19.70 +5.0SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 3 25.42 SabreCorp SABR .56 2.4 27 25.00 17.30 1870 22.97 +12.0SAExplr rs SAEX ... ... ...dd 5.31 1.18 90 1.57 -28.6SaftyInsGr SAFT 3.20 3.9 21 84.00 65.75 15 82.20 +2.2SageThera SAGE ... ... ...dd 195.97 59.57 305 159.31 -3.3Saia Inc SAIA ... ... 36 80.25 41.28 174 74.50 +5.3SalemMda SALM .26 8.0 12 8.25 3.10 78 3.25 -27.8SalisbryBc SAL 1.12 2.7 16 51.80 34.65 1 42.00 -5.9SanderFm SAFM 1.28 1.1 8 176.43 108.82 255 113.52 -18.2SndySpr SASR 1.12f 2.7 19 43.86 36.41 224 40.82 +4.6Sanlp JBSS 2.00e ... 23 70.35 54.32 99 63.41 +.3SangTher SGMO ... ... ...dd 27.50 4.30 3604 15.30 -6.7Sanmina SANM ... ... 18 42.95 24.60 776 30.75 -6.8Sano rt GCVRZ ... ... ... .49 .26 6 .45 +19.5Sapiens SPNS .20e 2.1 ...cc 14.30 8.01 6 9.48 -17.7SareptaTh SRPT ... ... ...dd 92.98 28.82 1409 90.47 +62.6Savara rs SVRA ... ... ...dd 17.19 4.60 72 9.79 -34.0scPhrma n SCPH ... ... ...dd 18.17 8.89 169 14.32 +18.4ScanSource SCSC ... ... 13 45.35 31.40 164 36.35 +1.5Schmitt h SMIT ... ... ...dd 4.47 1.55 28 2.11 -23.0Schnitzer SCHN .75 2.6 9 38.85 18.55 274 29.25 -12.7Scholastc SCHL .60 1.4 ...dd 46.59 33.51 151 43.00 +7.2Schulmn SHLM .82 1.9 32 43.88 25.00 150 42.90 +15.2 SciGames SGMS ... ... ...dd 56.45 21.90 620 50.55 -1.5Scynexis SCYX ... ... ...dd 2.79 1.05 223 1.28 -44.8SeaChange SEAC ... ... ... 4.03 2.35 53 3.14 -20.1SeacstBkg SBCF ... ... 22 29.23 20.58 456 28.78 +14.2SeagateT STX 2.52 4.4 15 62.70 30.60 2359 57.23 +36.8SeanrgM rs SHIP ... ... ...dd 1.66 .58 308 .88 -15.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 11.49 1.99 12314 3.20 -10.6SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 29 1.85 -28.8SeaSpine n SPNE ... ... ...dd 13.46 8.13 36 11.91 +17.7SeattGen SGEN ... ... ...dd 68.59 45.31 1063 55.50 +3.7SecndSight EYES ... ... ...dd 2.58 .90 1771 2.04 +6.8ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 36 10.20 +5.6SecWkA A n SCWX ... ... ...dd 12.99 7.83 54 11.04 +24.5SecNtl lf SNFCA .23t ... 6 6.60 4.05 5 5.50 +10.0SelectBc lf SLCT ... ... 23 14.06 10.90 46 13.39 +5.9SelIncREIT SIR 2.04 9.9 18 26.26 17.90 281 20.64 -17.9SelectaB n SELB ... ... ... 24.02 7.95 258 10.67 +8.8SelectvIns SIGI .72 1.3 19 62.40 46.28 104 56.35 -4.0SmLEDS rs LEDS ... ... ...dd 10.49 1.61 165 3.78 +1.3Semtech SMTC ... ... 54 44.85 31.30 461 43.50 +27.2SenecaB SENEB ... ... 24 39.00 28.65 28.80 -15.3SenecaA SENEA ... ... 10 36.60 27.00 20 27.80 -9.6SenesTc n SNES ... ... ...dd 7.99 .40 85 .43 -40.3SenHous SNH 1.56 9.6 11 22.01 14.86 984 16.21 -15.4SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 29 25.07 -.8SenHous 46 SNHNL 1.56 6.1 ... 27.42 24.97 18 25.67 -4.4Senmiao n AIHS ... ... ... 8.91 5.00 69 8.06 +42.7Senomyx SNMX ... ... ...dd 1.71 .56 38 1.18 -9.2SensusHlt n SRTS ... ... ... 7.00 3.38 5 6.55 +26.9SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 8 9.71 -.4SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.18 +2.1SeqentialB SQBG ... ... ...dd 4.08 1.36 150 1.68 -5.6SeresTh n MCRB ... ... ...dd 17.42 6.65 139 8.18 -19.3SvcSource SREV ... ... ...dd 4.17 2.61 519 3.84 +24.3ServiFst s SFBS .44f 1.0 23 44.44 32.54 119 43.56 +5.0SevStars h SSC ... ... ...dd 7.00 1.26 499 3.01 -34.7SevernBc SVBI .12 1.5 36 8.20 6.70 9 7.95 +9.6SharingE rs SEII ... ... 46 12.40 2.61 134 3.68 -51.5Sharps SMED ... ... ...dd 5.73 3.70 5 3.91 -4.4SharpSprg SHSP ... ... ...dd 7.64 3.07 55 7.23 +64.2ShndTele s SHEN .26f .8 ... 41.80 28.00 251 31.35 -7.2ShiftPixy n PIXY ... ... ... 11.64 2.00 131 2.51 -12.8Shiloh SHLO ... ... 29 14.97 6.45 29 8.62 +5.1Shineco n TYHT ... ... ... 4.60 1.31 34 1.50 -34.8Shire SHPG 1.05e .6 85 192.15 123.73 1530 164.38 +6.0ShoeCarnvl SCVL .30 1.2 22 28.38 15.08 111 24.70 -7.7ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 25 18.97 +13.6ShotSpot n SSTI ... ... ... 33.19 9.33 147 28.92 +105.8sShuttery SFLY ... ... ...cc 95.72 39.76 1044 92.58 +86.1SiebertFn SIEB .10a .8 ...dd 21.61 3.52 57 12.24 -9.3SiennaBi n SNNA ... ... ... 29.25 13.37 100 16.97 -6.5sSientra SIEN ... ... ...dd 16.68 7.20 1009 16.71 +18.8SierraBc BSRR .64 2.2 18 29.55 23.10 18 28.51 +7.3SierOnc g n SRRA ... ... ...dd 4.09 1.10 172 1.97 -47.2SierraWr SWIR ... ... 22 31.95 15.10 251 17.68 -13.6SifyTech SIFY .02e 1.0 ... 3.15 .69 88 1.87 +4.5SigmaDsg SIGM ... ... ...dd 7.00 5.50 188 6.33 -9.0SigmaL wt SGLBW ... ... ... 1.19 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 46 1.23 -42.8Sigmatr SGMA ... ... 14 11.61 5.26 4 7.11 -29.7SignatBk SBNY ... ... 25 161.92 116.68 206 130.24 -5.1SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.50 26.49 369 27.14 -7.7SilcLtd SILC 1.00 2.5 18 77.95 32.00 85 39.29 -44.0sSilcnLab SLAB ... ... 94 101.90 66.35 191 102.45 +16.0SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 318 47.10 -11.1SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 1 3.84 -9.3Silvercrest SAMG .56 3.6 24 16.80 11.85 11 15.55 -3.1SimmnsFst s SFNC ... ... 19 30.90 24.88 315 30.85 +8.1SimplyGd n SMPL ... ... ... 16.01 10.93 326 13.67 -4.1SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.3 41 19.00 11.00 48 19.05 +18.3Sina SINA ... ... 43 124.60 77.70 4469 89.84 -10.4Sinclair SBGI .72 2.4 11 41.15 26.50 2811 29.85 -21.1SinoGlobl SINO ... ... ...dd 3.99 1.04 282 1.36 -46.9Sinovac h SVA ... ... ...dd 8.75 4.60 44 7.46 -5.3sSiriusXM SIRI .04 .6 38 6.75 4.73 19562 6.77 +26.3SitoMobl rs SITO ... ... ...dd 8.60 3.12 118 3.73 -44.5SkySolar SKYS ... ... ...dd 2.43 .82 15 1.16 -22.7SkyWest SKYW .40 .7 16 60.65 31.75 215 56.85 +7.1SkywksSol SWKS 1.28 1.3 22 117.65 86.13 2290 95.55 +.6SleepNmbr SNBR ... ... 20 40.72 27.44 671 28.39 -24.5SmartFn rs SMBK ... ... 23 26.26 20.50 60 24.14 +11.2SmartSnd n SND ... ... ... 13.70 4.81 966 7.95 -8.2SmthM hrs SMSI ... ... ...dd 3.41 .88 207 1.95 -31.3SocilRltyA n SRAX ... ... ...dd 7.95 1.11 74 4.46 -21.1SocketM n SCKT ... ... ... 4.59 2.62 3 2.77 -22.6SodaStrm SODA ... ... 32 98.26 49.33 160 91.41 +30.0Sohu.cm h SOHU ... ... ...dd 70.86 26.70 494 34.67 -20.0Sol-Gel n SLGL ... ... ... 12.23 8.00 2 9.25 -13.6SolarCap SLRC 1.64 7.7 13 22.55 19.70 75 21.37 +5.7SolarSCap SUNS 1.41 8.3 12 18.40 16.10 39 17.00 -4.3SolarEdg n SEDG ... ... 34 59.20 15.58 1520 55.65 +48.2Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 12 1.59 -11.9SolidBio n SLDB ... ... ... 33.74 6.83 462 20.12 -11.1Solignx wt SNGXW ... ... ... .96 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.54 29 1.70 -23.4SonicCorp SONC .64 2.6 17 30.05 22.11 637 24.94 -9.2SonicFdry SOFO ... ... ...dd 4.99 2.05 5 2.38 -21.0SonomaPh SNOA ... ... ...dd 7.75 3.50 47 3.72 -31.7Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7Sophiris SPHS ... ... ...dd 3.06 1.80 389 2.84 +25.1SorrentoTh SRNE ... ... 58 10.65 1.50 1966 7.55 +98.7SotherlyH SOHO .48f 7.0 43 7.08 5.78 52 6.90 +7.0SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 25.09 -2.1SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 3 25.06 -1.1SouMoBc s SMBC .44 1.3 16 40.80 30.30 10 34.98 -6.9sSoundFin SFBC .56f 1.4 23 38.30 29.55 1 38.78 +14.0SouthState SSB 1.36f 1.5 25 94.50 78.60 85 88.80 +1.9SthnFstBsh SFST ... ... 22 47.55 33.25 20 47.30 +14.7SoNatBcVa SONA .32 1.9 32 18.30 15.11 103 16.95 +5.7SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 80 33.64 -.1SparkEn s SPKE .72 6.3 9 23.65 8.60 279 11.50 -7.3SparkEn pf SPKEP 2.19 9.2 ... 27.56 22.84 11 23.69 -11.0SparkTh n ONCE ... ... ...dd 91.75 41.06 1059 76.02 +47.8SpartnMot SPAR .10 .6 38 19.45 8.30 265 16.10 +2.2SprtnNash SPTN .72f 4.1 ...dd 37.67 16.32 144 17.39 -34.8SpectPh SPPI ... ... ...dd 23.50 5.47 873 16.85 -11.1SperoTh n SPRO ... ... ... 19.00 9.66 143 12.19 +3.7Sphr3D grs ANY ... ... ... 7.25 .44 482 .47 -81.1Spherix rs SPEX ... ... ...dd 4.75 .89 109 1.06 -24.3SpirtTex n STXB ... ... ... 22.55 21.75 77 22.06 +1.0sSplunk SPLK ... ... ...dd 113.99 54.17 2223 114.84 +38.6SpokHldgs SPOK .50 3.5 33 18.85 13.75 146 14.38 -8.1SportsWhs SPWH ... ... 9 6.99 3.40 624 4.58 -30.7SprBkPh n SBPH ... ... ...dd 18.93 10.50 8 14.42 +7.3SprottFoc FUND .75e 9.6 ...q 8.39 6.84 16 7.81 -1.4Sprouts SFM ... ... 23 28.29 17.55 1705 22.03 -9.5StaarSur STAA ... ... ... 22.88 8.95 662 22.35 +44.2Staff360 rs STAF ... ... ... 5.70 1.41 58 1.53 -51.4sStamps.cm STMP ... ... 29 244.15 100.55 338 246.35 +31.0sStarBulk rs SBLK ... ... ...dd 13.29 7.57 296 13.32 +18.3StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 8 25.12 -.8StarsGp g TSG ... ... ... 33.80 15.85 423 32.40 +39.1Starbucks s SBUX 1.20 2.1 26 64.87 52.58 7005 57.04 -.7StatAutF STFC .40 1.4 ...dd 32.00 22.11 57 29.34 +.8sStateBkFn STBZ .80f 2.4 21 33.01 24.90 69 33.12 +11.0SteadyM n STDY ... ... ...dd 7.50 2.60 8 4.65 +25.7StealthGas GASS ... ... 28 4.70 2.90 20 4.17 -4.4SteelCon STCN ... ... ...dd 2.90 1.46 62 1.83 -26.5StlDynam STLD .75f 1.6 19 50.70 32.20 1467 46.92 +8.8SteinMart s SMRT .30 11.7 ...dd 2.72 .48 530 2.57 +121.6StellrAcq n STLR ... ... ... 10.49 9.99 4 10.28 +.7StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.65 +1.9StemlineTh STML ... ... ...dd 18.75 7.30 240 18.45 +18.3Stericycle SRCL ... ... ...cc 87.37 56.64 731 64.01 -5.9Stericyc pf SRCLP 5.25 10.7 ... 75.50 43.93 3 49.26 -7.0SterlBcp n SBT .01p ... ... 14.98 12.00 280 13.46 +6.0SterlCons STRL ... ... 31 18.90 9.42 337 12.86 -21.0sSMadden SHOO .80 ... 22 49.28 36.10 333 49.20 +5.4Stewrdshp SSFN .12 1.0 17 12.75 8.50 1 12.05 +17.6StitchFix n SFIX ... ... ...cc 30.07 14.48 912 24.04 -6.9StockYBc s SYBT .92f 2.4 19 41.90 31.90 44 38.80 +2.9StoneCastle BANX 1.52 7.1 12 22.75 19.66 16 21.50 +6.8StrataS rs SSKN ... ... ...dd 3.00 1.06 181 1.50 +22.0Stratasys SSYS ... ... ...dd 30.88 17.17 844 20.42 +2.3Strattec STRT .56 1.7 18 49.20 30.05 6 33.10 -24.0StratusPrp STRS 1.00e ... 67 32.75 26.15 6 31.40 +5.7Strayer STRA 1.00 1.0 30 113.01 76.40 104 102.16 +14.0StreamHlth STRM ... ... ...dd 2.82 .92 30 1.50 -11.2StrgbrBio n SBBP ... ... ... 9.25 4.00 315 7.65 +5.5SummerInf SUMR ... ... ...dd 2.25 .72 105 .92 -38.7SumFWV SMMF .52f 2.0 13 28.16 20.93 11 26.06 -1.0SmtStB s SSBI .48 3.2 21 16.00 11.65 11 15.00 +19.0SumTher n SMMT ... ... ...dd 16.86 8.80 47 13.84 +24.9SunHydrl SNHY .36 .8 39 70.83 39.00 280 45.96 -29.0SundEng n SNDE ... ... ... 9.59 3.61 34 5.27 -11.3SunesisP rs SNSS ... ... ...dd 7.69 1.82 141 2.51 -32.0SunOpta STKL ... ... ...dd 10.20 6.27 455 7.00 -9.7SunPower SPWR ... ... ...dd 11.70 6.46 4359 9.01 +6.9Sunrun n RUN ... ... 9 10.16 4.21 4147 9.83 +66.6Sunworks n SUNW ... ... ... 2.14 .90 370 1.14 +8.6SuperMicro SMCI ... ... 17 27.90 16.10 630 24.00 +14.7SuperCom SPCB ... ... ...dd 4.95 2.01 43 2.37 -39.4SupercdT rs SCON ... ... ...dd 2.08 .88 62 .94 -13.8SupUnifm s SGC .38 1.5 22 28.85 17.41 17 24.97 -6.5sSupernus SUPN ... ... 45 50.05 29.95 1419 47.95 +20.3supprt.cm rs SPRT ... ... ...dd 3.03 2.01 121 2.89 +19.4SurfaceOn n SURF ... ... ... 15.19 12.08 228 14.41 +8.1SurgPtrs n SGRY ... ... ...dd 24.05 7.10 630 17.30 +43.0sSurmodic SRDX ... ... ...cc 43.75 22.55 60 43.70 +56.1SykesEnt SYKE ... ... 35 34.49 25.77 150 26.98 -14.2Symantec SYMC .30 1.0 15 34.20 24.93 4720 28.75 +2.5Synacor SYNC ... ... ...dd 3.95 1.35 50 1.80 -21.7Synalloy SYNL .13m .7 ...dd 19.30 10.30 30 18.70 +39.6Synaptics SYNA ... ... ...dd 64.54 33.73 941 46.45 +16.3Synchron SNCR ... ... 22 17.60 6.51 1281 9.69 +8.4SyndaxP n SNDX ... ... ...dd 15.43 7.41 294 11.57 +32.1SyneosH h SYNH ... ... ...dd 61.10 31.10 2742 38.50 -11.7SynrgyPh SGYP ... ... ...dd 4.84 1.43 3260 1.67 -25.1Synlogic rs SYBX ... ... ...dd 23.00 8.76 44 13.33 +37.4Synopsys SNPS ... ... 54 94.80 70.55 843 90.83 +6.6sSyntel SYNT 15.00e ... 14 29.65 15.88 365 29.75 +29.4Synthes rs SES ... ... ... 10.24 2.00 18 3.26 +14.8Sypris SYPR .08 5.6 ...dd 1.90 1.05 7 1.42 +2.9SyrosPhar n SYRS ... ... ... 24.38 6.30 95 12.18 +25.2T -:T-MobileUS TMUS ... ... 22 68.50 54.60 5052 56.32 -11.3tTAT Tch h TATT .34e 4.0 19 12.50 8.00 7 8.40 -20.0TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 80 17.86 -10.9TCP Cap TCPC 1.44 10.0 11 17.25 13.72 357 14.42 -5.6TD Ameritr AMTD .84 1.4 36 63.01 36.12 1858 61.41 +20.1TDH Hld n PETZ ... ... ... 31.75 3.17 68 3.75 -33.5TESSCO TESS .80 4.6 52 24.85 12.15 42 17.55 -12.9TFS Fncl TFSL .68 4.4 51 16.97 14.32 221 15.33 +2.6TG Thera TGTX ... ... ...dd 17.35 7.25 816 12.95 +57.9THL Credit TCRD 1.08 13.9 8q 10.25 7.70 70 7.79 -14.0TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TOP Shi rs TOPS ... ... ... 44100.00 1.30 3575 1.72 -31.5sTPI Co n TPIC ... ... ... 27.91 15.26 390 27.82 +36.0TSR Inc TSRI ... ... 31 11.10 3.80 5 5.60 +7.7TTEC Hl TTEC .54f 1.6 31 43.75 29.70 96 32.95 -18.1TTM Tch TTMI ... ... 38 19.54 12.76 1010 16.60 +5.9sTabula n TRHC ... ... ...cc 43.72 11.59 667 46.70 +66.5sTactSys n TCMD ... ... ...cc 44.44 18.75 424 44.86 +54.8Taitron h TAIT .10 6.3 ...dd 2.13 1.15 40 1.58 -6.1TakeTwo TTWO ... ... 71 129.25 64.89 3122 115.99 +5.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 40

Talend n TLND ... ... ...dd 58.17 30.07 471 56.90 +51.8TandmD rs TNDM ... ... ...dd 12.20 2.14 1560 8.90 +277.1TandyLthr TLF ... ... 11 9.05 6.79 21 7.45 -3.9Tantech n TANH ... ... ... 4.54 1.73 880 3.07 +19.0Tapimmu n TPIV ... ... ... 4.41 2.58 45 2.98 -24.0Tarena TEDU .28e 2.8 4 21.70 9.78 116 9.83 -34.4TaylrDv TAYD ... ... 22 15.14 9.70 3 10.06 -25.1TechData h TECD ... ... 21 111.10 75.31 358 80.82 -17.5TechComm TCCO ... ... ...dd 15.40 2.30 25 4.50 -60.7TechTarg TTGT ... ... ... 22.44 8.75 226 21.86 +57.0Tecnoglass TGLS .56 6.4 58 10.93 5.50 7 8.76 +19.2Tecogen TGEN ... ... ... 4.17 2.05 30 3.41 +26.3Telenav TNAV ... ... ...dd 8.75 4.50 60 5.25 -4.5Teligent TLGT ... ... ...dd 9.54 2.43 446 2.90 -20.1Tellurian rs TELL ... ... ...dd 13.74 6.45 1350 10.91 +12.0TenaxTh rs TENX ... ... ... 15.80 4.41 49 6.24 -36.3TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 594 11.08 -7.4TerritBcp TBNK .80 2.6 16 33.00 28.12 10 30.38 -1.6tTesaro TSRO ... ... ...dd 168.92 45.63 1705 45.82 -44.7Tesla Inc TSLA ... ... ...dd 389.61 244.59 5711 306.85 -1.4TetraTc TTEK .48f .9 21 53.40 39.95 215 52.65 +9.3Tetraphase TTPH ... ... ...dd 8.75 2.05 645 3.36 -46.7TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 2 25.56 +1.1TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 11 25.42 -.5TxCapBsh TCBI ... ... 25 102.90 69.65 372 101.00 +13.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 27 120.75 75.92 5122 107.54 +3.0TexRdhse TXRH 1.00f 1.6 28 64.96 44.29 662 62.63 +18.9tThe9Ltd rs NCTY ... ... ... 5.04 .96 5395 1.56 -18.8TherapMD TXMD ... ... ...dd 7.01 3.50 4430 6.05 +.2tTherpxBio n TRPX ... ... ... 7.69 4.00 25 3.95 -26.0TheravBio TBPH ... ... ...dd 43.44 21.27 347 24.86 -10.9TheStreet TST .10 5.4 3 2.03 .75 267 1.86 +28.31347PrpIns PIH ... ... 42 8.50 6.55 1 6.68 -7.81347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.95 +6.4TiGenix n TIG ... ... ... 48.00 15.75 0 41.95 +83.2TiberAcq n TIBR ... ... ... 9.70 9.55 561 9.62 +.5TiberAc un TIBRU ... ... ... 10.14 10.00 1 10.08 +.6TileShop TTS .20 ... 30 22.05 5.15 564 6.85 -28.6TmbrlndBc TSBK .52a 1.6 17 33.28 21.64 11 32.56 +22.6Tintri n TNTR ... ... ... 7.75 .97 235 1.19 -76.7Tiptree TIPT .14f 2.2 19 7.24 5.35 28 6.35 +6.7TitanMach TITN ... ... ...cc 25.09 11.68 137 19.54 -7.7TitanPh rs TTNP ... ... ... 2.90 .60 51 .69 -48.3TivityHlth TVTY ... ... 23 48.50 29.95 599 36.95 +1.1Tivo Cp TIVO .72 5.2 ...dd 20.18 12.75 931 13.75 -11.9Tocagen n TOCA ... ... ... 17.95 8.60 118 9.14 -10.8TonixPh rs TNXP ... ... ...dd 5.00 2.75 51 2.85 -17.4TopImage TISA ... ... ...dd 1.75 .95 3 1.06 -7.0Torchlght TRCH ... ... ...dd 1.81 .95 110 1.19 -11.2TowerSemi TSEM ... ... 12 36.69 22.10 950 24.43 -28.3sTownSprts CLUB ... ... ...dd 11.50 3.80 227 11.75 +111.7TowneBank TOWN .56 1.8 ... 35.30 27.85 76 30.95 +.7TraconPh n TCON ... ... ...dd 3.95 2.00 87 2.50 -25.4TractSupp TSCO 1.08 1.6 20 82.68 49.87 2111 66.69 -10.8TradDsk A n TTD ... ... ... 67.30 39.25 949 51.52 +12.7TrnWEnt TWMC ... ... 4 3.10 .95 31 1.30 -28.8TransAct TACT .36 3.2 26 15.80 8.15 14 11.25 -15.1Transcat TRNS ... ... 27 17.45 11.75 1 16.75 +17.5sTransGlb TGA .20 9.4 ...dd 2.05 1.07 621 2.12 +47.3TravelCtrs TA ... ... ...dd 6.35 2.95 190 3.20 -22.0TravCtrs 28 TANNI 2.06 8.7 ... 25.73 18.63 30 23.60 -6.5TravelC 29 TANNL 2.00 8.6 ... 25.80 17.09 22 23.18 -8.0Travelct 30 TANNZ 2.00 8.6 ... 25.73 17.00 10 23.18 -7.2sTravelzoo TZOO ... ... 55 13.70 5.75 184 14.80 +129.5TrmntMtg n TRMT ... ... ... 17.94 11.71 2 12.71 -13.5Trevena TRVN ... ... ...dd 3.34 1.34 655 1.98 +23.8TriCoBsh TCBK .68 1.8 22 43.80 33.36 52 37.54 -.8TrilliumTh TRIL ... ... ... 13.30 4.15 17 6.35 -12.4TriMas h TRS ... ... 21 28.85 20.05 110 28.40 +6.2Trimble TRMB ... ... 49 45.70 32.01 1819 33.94 -16.5TrinityBio TRIB .88 18.0 6 6.54 4.22 29 4.89 -4.2TripAdvis TRIP ... ... ...cc 50.95 29.50 18126 47.62 +38.2sTriStCap TSC ... ... 18 25.80 20.30 61 25.90 +12.6TriStCap pf TSCAP 1.69 6.4 ... 26.62 25.75 11 26.52 +2.3TriumphBc TBK ... ... 22 44.05 20.50 170 39.60 +25.7Trivago n TRVG ... ... ... 24.27 4.25 2987 5.01 -26.8Tronc TRNC ... ... 25 24.74 10.80 329 18.83 +7.0Trovagne h TROV ... ... ...dd 1.63 .24 281 .28 -8.1TrueCar TRUE ... ... ...dd 21.75 8.88 3015 9.42 -15.9TruettHrst THST ... ... ...dd 2.50 1.32 18 1.62 -21.7Trupanion TRUP ... ... ...dd 37.13 16.27 421 26.76 -8.6TrstNY TRST .26 3.0 17 9.70 7.25 228 8.75 -4.9Trustmk TRMK .92 2.8 18 35.09 28.16 160 32.35 +1.5T2 Biosys TTOO ... ... ...dd 7.54 2.50 740 6.91 +67.7Tucows grs TCX ... ... 50 71.75 49.70 89 64.85 -7.4TuesMrn TUES ... ... ...dd 4.10 1.60 353 3.13 +13.6Tuniu TOUR ... ... ...dd 9.88 5.81 141 6.68 -12.9TurtleBc rs HEAR ... ... ... 8.43 1.64 2557 6.94 +283.021stCFoxA FOXA .36 1.0 18 39.35 24.81 10984 37.70 +9.221stCFoxB FOX .36 1.0 16 38.71 24.30 2387 37.24 +9.121Vianet VNET ... ... 16 9.59 4.17 426 5.17 -35.2TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.81 50 28.41 +6.9TwoRvrBc TRCB .18 1.1 20 20.75 15.71 11 17.01 -6.2s2U TWOU ... ... ...dd 91.38 39.58 467 92.68 +43.7TymeTch n TYME ... ... ...dd 9.50 2.01 90 2.42 -62.1U -:tUS AutoPts PRTS ... ... 3 4.13 1.72 905 1.69 -32.9US Concrte USCR ... ... ...cc 86.35 53.30 272 60.00 -28.3US Gld rs USAU .21e ... ... 5.66 1.05 94 1.29 -20.9UFP Tch UFPT ... ... 26 34.00 25.88 13 32.10 +15.5sUMB Fn UMBF 1.16 1.5 22 79.05 62.27 124 78.63 +9.3USEcology ECOL .72 1.2 44 59.70 44.50 73 58.80 +15.3USGlobInv GROW .03 1.1 ... 7.49 1.25 56 2.74 -29.7USA Tc pf USATP ... ... ... 28.26 20.75 0 26.15 +4.0sUSA Tech h USAT ... ... ... 11.15 4.25 1461 11.75 +20.5USA Trk USAK ... ... ...cc 29.15 5.73 34 25.22 +39.1UTStarcm UTSI ... ... 28 6.51 1.97 59 4.82 -14.4Ubiquiti UBNT .17 .2 23 82.30 45.71 328 73.35 +3.3UltaBeauty ULTA ... ... 34 314.86 187.96 826 248.90 +11.3UltimSoft ULTI ... ... ...cc 260.00 181.59 249 257.36 +17.9UltraClean UCTT ... ... 7 34.59 15.36 932 18.06 -21.8UltPetro n UPL ... ... ... 12.39 2.36 4157 2.45 -73.0Ultragenyx RARE ... ... ...dd 71.99 41.67 417 59.40 +28.1Ultralife ULBI ... ... 26 10.95 5.75 31 9.40 +43.5Umpqua UMPQ .80f 3.3 23 24.73 16.76 1365 23.94 +15.1UniQure QURE ... ... ... 32.71 4.72 429 29.74 +51.8UnicoA UNAM ... ... ...dd 11.30 7.25 1 7.65 -10.5sUnionBkVA UBSH 1.20 3.0 22 40.00 29.50 399 40.38 +11.6UnionBkVT UNB 1.20 2.3 25 55.00 39.55 1 51.30 -3.1UnBnOH UBCP .52 3.8 19 14.00 11.33 2 13.65 +3.0 UtdBOH UBOH .48 2.1 12 23.50 20.35 3 22.60 +1.8UBSI UBSI 1.36 3.9 21 41.45 31.70 605 34.95 +.6sUtdCmtyBc UCBA .40f 1.5 ... 25.90 18.00 6 25.95 +26.3UtdCmBks UCBI .48f 1.5 21 33.60 24.47 263 32.93 +17.0UCmntyFn UCFC .24 2.3 18 10.70 7.81 67 10.44 +14.3UtdFnBcp UBNK .48 2.8 15 19.35 15.47 139 17.08 -3.2sUtdFire UFCS 1.12 2.1 90 50.84 38.95 96 52.29 +14.7UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 121 19.94 +15.6UtdNtrlF UNFI ... ... 15 52.69 29.53 243 45.45 -7.8USecBcCA UBFO .36 3.2 24 11.65 8.20 6 11.15 +1.4US Engy rs USEG ... ... ...dd 1.96 .60 50 1.28 -14.7USLime USLM .54 .7 22 101.40 70.56 12 76.00 -1.4UtdTherap UTHR ... ... 6 152.55 100.76 370 103.51 -30.0UtdGrdian UG 1.42e 7.9 27 21.33 13.75 2 18.05 -2.4UnitGrp UNIT 2.40 12.5 74 27.78 13.81 3717 19.22 +8.0UnityBcp UNTY .28f 1.2 18 24.25 15.35 4 23.20 +17.5tUnityBio n UBX ... ... ... 20.48 15.78 265 16.08 -3.4UnivDisp OLED .24 .2 56 209.00 86.85 1035 96.55 -44.1tUnvElc UEIC ... ... 19 72.50 28.50 271 28.10 -40.5UnivFor s UFPI .35e 1.0 19 39.58 25.93 219 33.74 -10.3UnvLogist ULH .42f 1.8 17 25.65 12.55 37 23.15 -2.5UnvStainls USAP ... ... 63 31.20 16.77 23 27.90 +30.3UnivstPa UVSP .80 2.7 17 32.35 26.61 55 29.80 +6.2UnumTh n UMRX ... ... ... 12.70 10.15 144 10.65 -4.1UplandSoft UPLD ... ... ...dd 31.70 18.09 129 29.26 +35.1UrbanOne UONE ... ... ...dd 2.85 1.25 1.80 -2.7UrbanOnD UONEK ... ... ... 2.83 1.35 8 1.80 +2.9UrbanOut URBN ... ... 24 40.94 16.19 1390 39.79 +13.5UrogenP n URGN ... ... ... 66.38 14.12 122 60.92 +63.7UtahMed UTMD 1.08 1.0 ... 109.65 62.10 3 103.25 +26.8V -:VBI Vac n VBIV ... ... ... 5.10 2.82 225 2.93 -31.4VEON VEON .28e 10.7 ... 4.47 2.20 1097 2.62 -31.8VOXX Intl VOXX ... ... 5 9.00 4.64 78 5.10 -8.9VSE Corp s VSEC .32f .6 19 59.90 40.07 21 50.56 +4.4Valerits hn VLRX ... ... ... 7.20 1.19 228 1.64 -42.5ValueLine VALU .76 3.7 19 22.58 13.26 4 20.30 +4.9VanE GenD GNRX ... ... ...q 64.65 53.83 62 56.50 -4.7VanE VecBi BBH ... ... ...q 136.83 111.36 14 114.53 -8.1VandaPhm VNDA ... ... ...dd 20.40 11.90 638 16.35 +7.6VangIntHi VYMI 2.17e 3.3 ... 72.32 62.00 30 66.63 -.6VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.03 116 66.05 -.4tVangEMGv VWOB 2.82 3.7 ...q 81.69 75.38 84 75.40 -6.1V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.90 564 60.98 +.8VanShTTr VGSH .79a 1.3 ...q 60.93 59.74 109 59.75 -.9VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.92 1048 78.00 -1.6tVanTotBd 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 5 124.30 +1.2VanR2KGr VTWG .84e .6 ...q 146.37 116.79 9 143.81 +6.1VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 8 111.53 +1.8VangR2K VTWO 1.45e 1.1 ...q 128.82 107.77 41 127.44 +4.2VanR1KGr VONG 1.64e 1.1 ...q 149.80 118.56 25 144.27 +4.5tVanIntTTr VGIT 1.09 1.8 ...q 65.53 62.11 112 62.11 -2.9VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 21 106.05 -2.3VangR1K VONE 2.16e 1.7 ...q 131.36 108.09 50 123.97 +1.2VanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.98 598 51.06 -2.6tVanLTCpB VCLT 3.51 4.0 ...q 96.52 87.50 174 87.58 -8.5VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 114 72.63 -6.9tVanIntCpB VCIT 2.60 3.1 ...q 88.76 83.19 788 83.23 -4.8VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 724 48.89 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1078 54.56 +.3VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.20 509 56.94 +.2VantEng n VEAC ... ... ... 9.95 9.62 1328 9.80 +.9VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8sVantEn un VEACU ... ... ... 10.30 9.97 15 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 207 36.97 -8.0sVaronis VRNS ... ... ...dd 71.65 33.60 283 72.60 +49.5sVascoDta VDSI ... ... 82 16.85 11.05 1096 19.60 +41.0VascuBio VBLT ... ... ... 9.05 2.01 72 2.18 -69.4Vaxart rs VXRT ... ... ... 11.88 4.74 16 5.16 -17.1VeecoInst VECO ... ... ...dd 33.45 10.85 886 16.65 +12.1VBradley VRA ... ... 19 12.83 6.99 187 10.47 -14.0Veracyte VCYT ... ... ...dd 9.80 5.23 74 6.57 +.6Verastem VSTM ... ... ...dd 5.71 1.92 590 4.23 +37.8sVericel VCEL ... ... ...dd 13.59 2.35 1268 13.35 +145.0VerintSys VRNT ... ... ...cc 44.55 37.05 267 42.25 +1.0Verisign VRSN ... ... 32 127.24 87.55 647 123.33 +7.8Verisk VRSK ... ... 36 108.58 77.72 760 104.78 +9.1Veritex VBTX ... ... 25 29.69 23.84 98 29.40 +6.6Veritone n VERI ... ... ... 74.92 7.76 549 22.48 -3.1Vermillion VRML ... ... ...dd 2.10 .88 74 1.25 -35.2VeronaPh n VRNA ... ... ... 25.55 10.44 2 16.70 +40.6tVersartis VSAR ... ... ...dd 22.10 1.45 986 1.43 -35.2VertexEn VTNR ... ... ...dd 1.50 .65 73 1.25 +31.6VertxPh VRTX ... ... ...cc 178.25 113.80 1412 149.07 -.5Veru Inc VERU ... ... ...dd 3.00 .90 380 1.69 +48.2ViaSat VSAT ... ... ...dd 80.26 57.75 438 63.74 -14.8ViacomA VIA .80 2.3 8 42.55 28.20 17 34.85 -.1ViacomB VIAB .80 2.7 6 36.96 22.13 1682 30.06 -2.4Viavi VIAV ... ... 21 11.89 8.34 2136 10.14 +16.0Vical rs VICL ... ... ...dd 3.70 1.32 70 1.70 -7.1Vicor VICR ... ... ... 37.45 16.30 281 36.95 +76.8VicDvAcc n VSDA ... ... ... 29.50 25.36 27.66 -2.8VicMultiF n VSMV ... ... ... 29.20 24.76 2 27.37 -.8Vict500VW CFA .44e .9 ...q 52.01 42.35 40 49.17 +.8VictDisEnV CSF .38e .8 ...q 49.05 39.59 4 45.63 +1.1Vict500EV CFO .47e 1.0 ...q 52.03 42.35 48 49.17 +.8VicEM Hi n CEY ... ... ... 28.35 24.47 4 25.26 -3.3VictDevVol CIZ .01j ... ...q 39.92 31.27 15 35.44 +.9VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 28 45.29 -2.5VictSCVol CSA .16e ... ...q 49.00 40.61 2 46.66 +1.3VictIntlVol CIL .15e ... ...q 46.94 36.46 2 41.05 +1.0VicEmMkt CEZ ... ... ... 31.99 27.37 3 28.59 -3.6VictLCHiDv CDL .44e ... ...q 47.44 40.92 9 44.13 -2.6VictIntHiD CID .33e ... ...q 38.00 33.90 7 35.76 -1.2VictCap n VCTR ... ... ... 13.50 10.00 138 10.78 -7.1ViewRay n VRAY ... ... ... 10.64 4.40 338 7.56 -18.4VikingTh n VKTX ... ... ...dd 7.36 .88 697 4.24 +4.4VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 52 34.00 26.90 3 33.25 +8.5sVillSupMkt VLGEA 1.00 3.6 16 28.00 21.95 28 27.68 +20.7ViperEnPt VNOM 1.92f 6.1 36 31.63 14.76 464 31.37 +34.5VirTra n VTSI ... ... ... 7.36 4.75 5 5.47 -13.2Virco VIRC .06 1.4 ... 6.05 3.92 26 4.15 -17.8VirtuFin n VIRT .96 3.1 ...cc 37.85 13.10 1957 31.45 +71.9VirtusInv VRTS 1.80 1.5 15 135.90 97.60 86 120.55 +4.8VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 3 103.60 +2.6Virtusa VRTU ... ... 62 52.88 25.72 181 49.69 +12.7VistaGn n VTGN ... ... ... 2.65 .69 275 1.01 -9.3Visteon s VC ... ... 25 140.64 91.20 206 125.76 +.5VitalThera VTL ... ... ...dd 7.30 2.25 273 5.60 -5.9tViveveMd n VIVE ... ... ...dd 8.75 2.95 409 3.02 -39.2 Vivopwr n VVPR ... ... ... 6.69 1.02 531 2.79 -3.8Vivus VVUS ... ... 2 1.38 .33 638 .49 -2.6Vodafone VOD 1.77e 6.1 ... 32.75 26.72 3179 28.80 -9.7VoyagerT n VYGR ... ... ...dd 31.91 8.10 214 19.03 +14.6vTvThera n VTVT ... ... ...dd 8.40 .65 525 1.71 -71.5Vuzix VUZI ... ... ...dd 11.40 4.10 237 6.40 +2.4W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 1 9.65 +1.4WD 40 WDFC 2.16 1.6 33 137.70 100.60 79 131.20 +11.2WMIH WMIH ... ... ...dd 1.61 .60 456 1.38 +62.5WSFS s WSFS .44f .9 17 53.00 42.45 43 51.70 +8.0WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 2 4.80 -20.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 15.95 +3.0WalgBoots WBA 1.60 2.5 13 86.42 61.56 3704 62.94 -13.3WashFed WAFD .68 2.1 16 37.70 29.80 425 32.40 -5.4WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.0 20 59.10 47.00 12 57.45 +7.9WaterstnF WSBF .48a 2.7 17 20.05 16.60 40 17.50 +2.6WaveLfSc n WVE ... ... ... 55.95 15.15 164 42.65 +21.5WaysideT WSTG .68 4.8 6 20.60 12.60 5 14.25 -14.7Web.com WEB ... ... 7 25.95 15.75 712 18.25 -16.3WeiboCorp WB ... ... ... 142.12 56.75 13591 109.82 +6.1WelleslyBc WEBK .20 .6 22 33.25 25.00 6 32.95 +10.9Wendys Co WEN .34 2.0 18 17.75 13.57 9653 16.71 +1.8WernerEnt WERN .36f 1.0 25 43.95 25.15 519 35.55 -8.0sWesbanc WSBC 1.16f 2.5 20 45.29 35.49 147 45.79 +12.6WestBcp WTBA .80f 3.2 15 28.00 20.90 22 24.75 -1.6WAmBcp WABC 1.60 2.8 29 64.26 49.38 74 57.13 -4.1WestellT rs WSTL ... ... ...cc 4.60 2.48 33 3.00 -20.0WDigital WDC 2.00 2.5 9 106.96 75.96 3473 78.45 -1.4WstNwEnB WNEB .16 1.4 27 11.25 9.30 28 11.05 +1.4WstptFuel g WPRT ... ... ...dd 4.33 1.30 507 2.60 -30.9WestwtrRs WWR ... ... ... 1.77 .42 111 .47 -56.5WeycoGp WEYS .92f 2.7 22 38.25 26.51 48 33.73 +13.5Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.3 ... 24.25 12.58 37 16.95 -22.6Wheelr pfD WHLRD 2.19 12.7 ... 25.29 14.66 37 17.25 -14.2Wheeler rs WHLR 1.36 32.1 ...dd 12.30 3.25 298 4.24 -57.5WhiteHFin WHF 1.42 10.5 9 15.05 10.92 51 13.53 +.8WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.57 -.1Wilhelmina WHLM ... ... 27 8.73 5.58 6 6.78 +4.8WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 386 12.65 -.4WillmValV WVVI ... ... 22 8.86 7.70 1 8.44 +2.3WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 6 4.74 -9.1Willdan WLDN ... ... 20 36.87 19.25 71 27.16 +13.5WillisLFn WLFC ... ... 13 36.70 22.51 31 33.41 +33.8WillisTwW WLTW 2.40f 1.6 23 165.00 139.36 1165 152.21 +1.0Windstm rs WIN .60 39.5 ...dd 5.01 1.28 2838 1.52 -17.8Wingstop n WING .28a .5 74 55.86 28.28 482 53.23 +36.6Winmark WINA .60f .4 24 144.10 121.20 5 134.00 +3.6WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2sWintrust WTFC .76 .8 20 93.55 67.74 250 93.15 +13.1Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 2 26.97 -3.5WisdTrMdE GULF 1.10e 5.8 ...q 19.90 16.43 8 19.03 +8.0WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 6 35.35 -1.1WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 112 40.68 -1.8WTChixSte CXSE 1.54e 1.8 ...q 96.79 60.15 21 87.64 +1.6WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.97 1 69.50 -4.9WisdomTr WETF .12 1.0 32 13.41 8.37 1281 11.66 -7.1WTEMQDv DGRE .67e 2.6 ...q 28.95 22.99 24 26.27 -3.6WT NegAB AGND .78 1.8 ...q 45.12 42.75 17 43.94 +1.4WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 2 48.10 -.6WT NegHY HYND .90e 4.2 ...q 21.96 20.26 16 21.55 +5.1WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 104 24.19 +.1WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 24 32.76 +1.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.21 37 45.75 -.8WTEMCnG EMCG .59e 2.4 ...q 28.89 22.34 3 24.97 -7.3Wix.com WIX ... ... ... 89.95 50.90 1944 83.43 +45.0Woodward WWD .57 .8 27 89.30 65.22 198 73.98 -3.3Workday WDAY ... ... ...dd 140.00 82.57 1523 136.50 +34.2Workhrs rs WKHS ... ... ...dd 4.89 2.21 82 3.03 +18.4WldAccept WRLD ... ... 15 121.17 55.67 72 106.36 +31.8WrightMed WMGI ... ... ...dd 29.89 19.01 1136 20.98 -5.5WrightM rt WMGIZ ... ... ... 1.77 .61 1.25 -17.2Wynn WYNN 3.00f 1.5 55 203.63 119.17 3149 199.21 +18.2X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 89 .86 -46.9XOMA rs XOMA ... ... ...dd 37.25 5.86 51 24.55 -31.0XTL Bio rs XTLB ... ... ... 4.14 1.55 59 2.00 -12.5XBiotech n XBIT ... ... ... 11.85 2.77 55 4.24 +7.6XcelBrnds XELB ... ... 12 5.00 2.00 2 2.70 -18.2XcelEngy XEL 1.44 3.2 19 52.22 41.51 3379 44.81 -6.9Xcerra XCRA ... ... ... 13.62 9.05 5515 13.33 +36.2Xencor XNCR ... ... ...dd 34.63 18.55 159 29.86 +36.2XeneticB n XBIO ... ... ... 4.49 1.59 15 2.04 +6.3XenithB rs XBKS ... ... 33 36.44 26.72 33.83 XenonPhm XENE ... ... ... 6.35 2.10 119 5.95 +110.6Xilinx XLNX 1.44f 2.1 35 78.02 60.12 1886 68.43 +1.5Xperi XPER .80 3.9 ...dd 35.40 16.70 427 20.55 -15.8XploreTch XPLR ... ... 81 4.20 1.54 6 3.22 +13.4XpressSp rs XSPA ... ... 1 1.95 .56 45 .70 -48.9XspandPr n XSPL ... ... ... 6.80 5.25 104 6.30 +7.3Xunlei Ltd XNET ... ... ... 27.00 3.11 421 12.98 -15.7YRC Wwde YRCW ... ... ...dd 17.61 7.36 629 10.08 -29.9YY Inc YY ... ... 7 142.97 49.27 1788 100.29 -11.3Yandex YNDX ... ... 86 44.49 24.94 3811 34.32 +4.8YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 114 7.61 +1.7Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 153 1.71 -3.4YintechIn n YIN .36e 4.1 ... 14.81 8.50 32 8.87 -7.2YogaWks n YOGA ... ... ... 5.85 1.98 8 2.18 -23.0YorkWater YORW .67 2.1 32 39.86 27.45 15 32.35 -4.6Youngevt n YGYI ... ... ... 7.00 3.44 4 3.68 -10.9YulongE rs YECO ... ... ... 9.00 1.25 29 3.29 +21.9ZK Intl n ZKIN ... ... ... 16.00 6.01 8 6.70 -31.6Zafgen ZFGN ... ... ...dd 10.00 3.21 178 6.50 +40.7Zagg ZAGG ... ... 28 23.70 7.85 2982 14.45 -21.7ZaiLab n ZLAB ... ... ... 35.74 17.85 126 18.95 -10.7Zais Grp ZAIS 1.60 39.3 ...dd 4.09 1.72 2 4.07 +4.9ZealndPh n ZEAL ... ... ... 20.37 12.45 6 15.07 +10.8ZebraT ZBRA ... ... ...cc 157.18 94.63 529 149.57 +44.1ZillowA s ZG ... ... ...cc 59.73 37.96 836 55.74 +36.8ZillowC n Z ... ... ... 59.99 37.68 2486 56.38 +37.8ZionO&G ZN ... ... ...dd 6.90 1.35 909 4.37 +102.3sZionsBcp ZION .72e 1.3 18 57.29 38.43 2356 57.28 +12.7ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.53 AB Government Money ... 1.54 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 1.39 AIM Premier U.S. Gov 26 1.61 AIM Short Term Invts 39 1.62 AIM Short Term Invts 12 1.35 AIM Short Term Invts 10 1.76 AIM Short Term Invts 20 1.84 AIM Short Term Invts 28 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 48 1.25 AmC Prime 39 1.45 AmCentUSGv 50 1.34 AmCPrime t 39 1.20 American Century Pri 39 .70 BBH MM Inst 37 1.44 BBH MMkt 37 1.19 BLFMuniDlr 24 1.13 BMOGov I p 9 1.55 BMO Gov Y 9 1.30 BMO Institutional Pr 11 1.78 BMO Institutional Pr 11 1.53 BMOPrimeI p 12 1.75 BMO Prime Y 12 1.50 BNY Mellon Governmen 12 1.21 BNYMellon M 12 1.47 BNY Mellon National 12 1.04 BR TFdCsMg 27 1.07 BL FedTrDlr 45 1.32 BLFTrCsMg 48 1.08 BLFT Adm 27 1.47 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 .51 BLFedFdSel p 31 .77 BLMunFdSel 24 .58 BLFTempFdSel 29 1.15 BlackRock Liquidity 31 1.56 BlackRock Liquidity 45 1.17 BlackRock Liquidity 31 1.20 BlackRock Liquidity 48 1.18 BlackRock Liquidity 7 .59 BlackRock Liquidity 27 1.17 BlackRock Liquidity 45 1.07 BlackRock Liquidity 31 1.10 BlackRock Liquidity 48 .75 BlackRock Liquidity 27 1.53 BlackRock Liquidity 27 .74 BLF FedTr 45 1.57 BLF TrsTr 48 1.58 BLFTrsTrDlr 48 1.33 BLFT FundDlr 27 1.32 BLFMunCsh 12 1.10 BRInvest 21 1.45 BlackRock Money Mark 21 .74 BLNYMfPCS p 7 .90 BRSvc 21 1.53 BLFTempFdPCS 29 1.36 BRLiqTrsTAd 48 1.48 BLFM MuniCsh 12 1.35 BLF TempFd 29 1.86 BLFTmpDlr 29 1.61 BLFTmCsDlr 28 1.62 BLFedTrAd 45 1.47 BLCAMunPC p 8 .83 BlkrkLqTmpAd 29 1.76 BRLiqTmpCR 29 1.46 BLMuAdm 24 1.28 BLF TmpCsh 28 1.87 BLFT TrFund 27 1.57 BLFedAdm 31 1.50 BLMuCshMg 24 .88 BLFTmCshMg 29 1.36 CNIGovtA p 25 1.00 California Tax-Free 30 1.07 CapResFd p 36 1.13 Cash Account Tr, Gov 29 1.44 Cash Account Tr, Gov 29 1.64 Cash Account Trust 29 .80 Cash Account Trust: 23 .36 Cash Acct Tr: Govt & 29 1.57 Cash Acct Tr: Tax Ex 23 1.09 Cash Acct Tr: Tax Ex 23 1.28 Cash Acct Tr: Tax Ex 23 1.32 CashMgtInst 31 1.49 CashResInst 31 1.56 CavanalCshAd 20 1.12 Cavanal Hill Governm 20 1.44 Cavanal Hill Governm 20 1.49 Cavanal Hill Governm 20 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 1.65 CitiznSelTreB 47 1.45 CityNaRoGv p 25 .85 CityNRochGv 25 1.30 Columbia Government 30 1.21 Columbia Government 30 1.22 Columbia Government 30 1.21 Columbia Government 30 1.40 Columbia Government 30 1.22 ColumbiaA 30 1.22 Columbia Z 30 1.22 DWSMSerMgd 31 1.67 DWSMSerInst 31 1.67 DWS MMkt 22 1.44 DWS Variable NAV Mon 17 2.03 DavisGvtA 52 .01 Deutsche Money Marke 22 1.24 Deutsche Money Marke 22 .47 Deutsche Money Marke 22 1.43 DryBasic 27 1.58 DryInsPfGHm 13 1.61 DryInsPfGvP 13 1.36 DryTrsAgcyC 13 1.30 DryResInst 13 1.66 Dreyfus Cash Mgmt Ad 33 1.86 Dreyfus Cash Mgmt In 33 1.95 Dreyfus Cash Mgmt In 33 1.71 Dreyfus Government S 37 1.15 Dreyfus Government S 37 1.30 Dreyfus Government S 37 1.45 Dreyfus Government S 37 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 1.70 Dreyfus Institutiona 17 1.83 Dreyfus Institutiona 38 1.26 Dreyfus Institutiona 38 1.51 Dreyfus Institutiona 13 1.60 Dreyfus Instl Prefer 17 1.77 Dreyfus Liquid Asset 28 1.52 Dreyfus Liquid Asset 28 1.14 Dreyfus Municipal Ca 13 1.24 Dreyfus Municipal Ca 13 1.00 Dreyfus New York Mun 17 1.30 Dreyfus New York Mun 17 1.05 Dreyfus Prime Money 44 1.84 Dreyfus Tax Exempt C 8 1.33 Dreyfus Tax Exempt C 8 1.10 Dreyfus Treasury Cas 28 1.54 Dreyfus Treasury Cas 28 1.28 Dreyfus Treasury Cas 28 1.43 Dreyfus Treasury Cas 28 1.14 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 28 1.22 DryInTrAgcHm 13 1.55 DryTrPmCsh I 38 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 23 1.59 FIMMGovII 23 1.44 FIMMGovIII 23 1.34FIMM Government Port 23 1.63 FIMMMMkt I 22 1.94 FIMMMMktII 22 1.78 FIMMMMktIII 22 1.69 FIMMTrOnlyII p 35 1.42 FIMMTrOnly3 35 1.32 FIMMTrOnly I 35 1.57 FIMM Treasury Only P 35 1.61 FIMM Treasury Portfo 35 1.60 FIMMTry I 35 1.56 FIMMTryII 35 1.41 FIMMTryIII 35 1.31 FedCAMuniII 25 .93 FedCAMunCS p 25 .58 FedCAMunCap 25 1.23 FedGovOblCp 29 1.46 FedGovOb IS 29 1.57 FedGovOblSv 29 1.34 FedMMEagle 28 1.64 FedNYMun WS 35 1.28 FedPAMu WS 19 1.18 FedPrCshObCp 28 1.74 FedPrVlObSv 1 1.68 FedPrVlOblCp 1 1.83 FedPrVluObl 1 1.93 FedPrCshOblIS 28 1.84 FdPrCshObSv 28 1.59 FedPriOb IS 32 1.93 FedPrObSvc 32 1.73 FedTrstUSTr 19 1.56 FedTrsOb IS 18 1.58 FedTreasObSv 18 1.33 FedTrsOblCp 18 1.48 FedUSTCshSv 43 1.32 FedUSTrsIns 43 1.57 FedVaMuCsCS p 17 .64 Federated Government 29 .61 Federated Government 47 1.27 Federated Government 29 .88 Federated Government 29 .47 Federated Government 29 .48 Federated Government 29 .88 Federated Government 29 .91 Federated Government 29 .73 Federated Government 29 1.61 Federated Institutio 6 1.41 Federated Institutio 28 1.59 Federated Institutio 28 1.73 Federated Institutio 32 1.88 Federated Institutio 28 1.84 Federated Municipal 32 .90 Federated Municipal 32 1.14 Federated Municipal 32 .66 Federated Municipal 32 .78 Federated Prime Cash 28 .91 Federated Prime Cash 28 1.06 Federated Prime Cash 28 1.14 Federated Prime Cash 28 1.34 Federated Prime Cash 28 1.52 Federated Treasury O 18 1.32 Federated Trust for 19 .86 Federated Trust for 19 .73 FedMstr 18 1.87 FidTrAdvC t 31 .30 Fidelity California 19 1.33 Fidelity California 19 1.08 Fidelity Domestic Po 15 1.79 Fidelity Flex Govern 12 1.76 Fidelity Government 24 .82 Fidelity Government 24 1.06 Fidelity Government 24 1.44 Fidelity Government 24 1.51 Fidelity Government 24 1.06 FidGovPortS 23 1.54 Fidelity Insti Money 22 1.98 Fidelity Insti Money 15 1.88 Fidelity Insti Money 15 1.33 Fidelity Insti Money 35 1.06 Fidelity Insti Money 35 1.07 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 23 1.40 FidSpGov 24 1.34 FidSpMM 22 1.68 FidSpUSTr 36 1.34 FidMMPortS 22 1.89 Fidelity Massachuset 23 1.32 Fidelity Massachuset 23 1.07 Fidelity Money Marke 22 1.80 Fidelity New Jersey 47 1.33 Fidelity New Jersey 47 1.08 Fidelity New York AM 21 1.35 Fidelity New York AM 21 1.10 Fidelity SAI Municip 29 1.48 Fidelity Series Gove 22 1.76 Fidelity Tax-Exempt 37 1.28 Fidelity Treasury Mo 31 1.33 Fidelity Treasury On 35 1.52 FidTrPortsS 35 1.51 FidTrsyCR 31 .80 FidTryDly M 31 1.05 FstAmTrObD 27 1.12 FstAmGvObA p 22 .99 FstAmPrObY 15 1.54 FstAmTrObA p 27 .97 FstAmTrObY 27 1.27 First American Gover 22 1.60 First American Insti 15 1.85 First American Treas 27 1.58 First American U.S. 43 1.53 First American U.S. 43 1.13 First American U.S. 43 .98 First American U.S. 43 1.28 FsAmGvObII 22 1.44 FstAmTrObII 27 1.42 FsAmISTrII 43 1.43 FstAmPrObZ 15 1.85 FstAmPrObl 15 1.59 FsAmPrObII 15 1.69 FstAmTrObZ 27 1.54 FstAmTreResA 27 .78 Gabelli U.S. Treasur 54 1.64 Gabelli U.S. Treasur 54 1.64 GabelliUST 54 1.64 GartmrMMPr 32 1.16 GnCAMuB 7 .69 GnTrsAgcy A 25 1.01 GnTrsAgcy R 25 1.21 GnGvSec 35 .93 GeneralB p 31 1.03 General Government S 35 1.20 GnGovB p 35 .75 General Money Market 31 1.45 General Municipal Mo 9 1.03 General Treasury Sec 33 .98 General Treasury Sec 33 1.17 General Treasury and 25 .76 GnMMkt 31 1.27 Goldman Sachs Fds, F 32 1.48 Goldman Sachs Fds, F 32 1.55 Goldman Sachs Financ 37 1.92 Goldman Sachs Financ 37 1.52 Goldman Sachs Financ 37 1.77 Goldman Sachs Financ 28 1.51 Goldman Sachs Financ 28 1.11 Goldman Sachs Financ 28 1.36 Goldman Sachs Financ 27 1.49 Goldman Sachs Financ 27 1.09 Goldman Sachs Financ 27 1.34 Goldman Sachs Financ 39 1.92 Goldman Sachs Financ 39 1.52 Goldman Sachs Financ 39 1.77 Goldman Sachs Financ 36 1.32 Goldman Sachs Financ 36 1.07Goldman Sachs Financ 36 1.47 Goldman Sachs Financ 32 1.08 Goldman Sachs Financ 32 1.33 Goldman Sachs Financ 28 1.58 Goldman Sachs Financ 36 1.54 Goldman Sachs Financ 27 1.56 Goldman Sachs Financ 37 1.99 Goldman Sachs Financ 39 1.99 Goldman Sachs Financ 39 1.87 Goldman Sachs Financ 37 1.87 Goldman Sachs Financ 27 1.44 Goldman Sachs Financ 36 1.42 Goldman Sachs Financ 28 1.46 Goldman Sachs Financ 32 1.43 Goldman Sachs Financ 36 .91 Goldman Sachs Financ 36 .77 Goldman Sachs Financ 36 1.22 Goldman Sachs Financ 32 .93 Goldman Sachs Financ 32 .78 Goldman Sachs Financ 32 1.23 Goldman Sachs Financ 27 .94 Goldman Sachs Financ 27 .79 Goldman Sachs Financ 27 1.24 Goldman Sachs Financ 37 1.67 Goldman Sachs Financ 28 .96 Goldman Sachs Financ 28 .81 Goldman Sachs Financ 28 1.26 Goldman Sachs Financ 39 1.37 Goldman Sachs Financ 39 1.22 Goldman Sachs Financ 39 1.67 Goldman Sachs Financ 37 1.22 Goldman Sachs Financ 37 1.37 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 32 1.40 Goldman Sachs Invest 32 1.25 Goldman Sachs Invest 32 1.10 Goldman Sachs Invest 12 .33 Goldman Sachs Invest 12 1.08 Goldman Sachs Invest 32 1.65 Goldman Sachs Invest 32 1.90 Goldman Sachs Invest 32 .90 Goldman Sachs Invest 32 1.65 GovTxMgSvc 47 1.31 GovObTR 29 1.08 GovTxMgIS 47 1.56 Government Fund Clas 41 1.48 Government Obligatio 22 1.62 Government Obligatio 22 1.60 GovResFd P 29 .73 HSBC U.S. Government 30 1.49 HSBC U.S. Government 30 1.60 HSBC U.S. Government 30 1.54 HSBC U.S. Government 30 1.56 HSBC U.S. Treasury M 30 1.45 HSBC U.S. Treasury M 30 1.20 HSBC U.S. Treasury M 30 1.56 HSBC U.S. Treasury M 30 1.52 HSBC U.S. Treasury M 30 1.54 HSBCUSGov A 30 1.09 HSBCUSGov D 30 1.24 Harbor Money Market 38 1.41 Harbor 38 1.43 HeritAdm 13 1.73 HeritInst 13 1.86 HewittMM p 42 .26 ING MM A 30 1.38 ING MM I 30 1.38 Invesco Government M 23 1.58 InvescoA5 23 1.23 InvescoC5 p 23 .48 Invesco Tax Exempt C 12 .63 Invesco Tax-Exempt C 12 .65 Investor Cash Tr, Tr 51 1.56 Investor Tax-Exempt 12 1.23 Investor Tax-Exempt 12 .83 Investor Tax-Exempt 12 1.08 Investor Tax-Exempt 12 1.30 Investor Tax-Exempt 12 1.18 Investor Tax-Exempt 12 .68 Investor Tax-Exempt 12 .53 Investor Tax-Exempt 12 .98 InvCshTrTrs 51 1.64 Investors Cash Tr, T 51 1.18 Investors Cash Trust 51 1.61 Ivy Cash Management 20 .42 Ivy Cash Management 20 .43 Ivy Cash Management 20 1.40 Ivy Government Money 12 1.07 Ivy Government Money 12 1.31 IvyMonyyC t 12 .16 IvyMnyA 12 1.04 IvyMM B 12 .11 JPMGvMMAg 27 1.51 JPMLqAsR 19 1.34 JPMGvPrem 27 1.32 JPMGvCap 27 1.59 JPMTrPlInv 20 1.27 JPMTrPlRs 20 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 32 1.15 JPMorFedAgcy 32 1.48 JPMorgFedPr 32 1.29 JPMLqAstAg 19 1.78 JPMLqAstC p 19 1.07 JPMLqAstMrg 19 1.45 JPMLqAstInst 19 1.83 JPMMunInst 6 1.41 JPMMuMorg 6 1.03 JPMNYMuR p 6 .89 JPMorgPrm 19 1.52 JPMorgPrAgcy 19 1.78 JPMorgPrmPr 19 1.59 JPMTreasC t 20 .81 JPMTrsPlusP 20 1.33 JPMTrsPlsMrg 20 1.19 JPMTrsPlsInst 20 1.57 JPMTrsPlsAg 20 1.52 JPMTrsSecR p 46 1.02 JPMUSGvInst 27 1.56 JPMUSGvtR p 27 1.07 JPMUSGvtMrg 27 1.18 JPMLqAsInv 19 1.53 JPMorgan 100% US Tre 46 1.54 JPMorgan California 6 1.12 JPMorgan California 6 .52 JPMorgan California 6 .87 JPMFedInst 32 1.53 JPMorgan Institution 6 1.38 JPMorgan Institution 6 1.43 JPMorgan Institution 6 1.41 JPMorgan Institution 6 1.33 JPMorgan Liquid Asse 19 1.86 JPMorgan Municipal M 6 .92 JPMorgan Municipal M 6 1.36 JPMorgan Municipal M 6 .57 JPMorgan New York Mu 6 1.14 JPMorgan New York Mu 6 .54 JPMorgan New York Mu 6 .89 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 20 1.62 JPMorgan U.S. Govern 27 1.07 JPMorgan U.S. Govern 27 .77 JPMorgan U.S. Govern 27 .72 JPMorgan U.S. Govern 27 1.46 JPMorgan U.S. Treasu 20 1.60 JPMorgan US Governme 27 1.26 Liquid Assets Portfo 20 .97Liquid Assets Portfo 20 1.64 Liquid Assets Portfo 20 1.31 Liquid Assets Portfo 20 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 27 1.61 Maryland Tax-Free Mo 28 1.13 Maryland Tax-Free Mo 28 1.07 Meeder Institutional 31 1.83 MeederRetl 29 1.52 ML CMAMn 35 1.21 ML CMATr 43 1.15 MilestnTOInst 26 1.49 MilestnTOInv 26 1.24 MHLIRSel 21 1.85 MMktGS2 47 1.61 MMktGS4 47 1.36 MMktProFdInv 31 .79 MMktProFdSvc 31 .12 Mutual America Insti 23 1.64 Nationwide Governmen 32 1.00 NatnwdMMInst 32 1.26 New York Tax-Free Mo 28 1.20 NorthInstGovSel 40 1.53 Northern 30 1.72 NorthernGvSl 40 1.38 Northern Institution 6 1.32 Northern Institution 39 1.48 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/Thursday, May 10, 2018

PAGE 41

Northern Institution 40 1.53 NorthInstTreas 39 1.56 NorthernUSGv 39 1.38 OppCshResN t 42 1.17 OppenhCshB p 42 1.18 OppenhCshC p 42 1.17 OppCshRes 42 1.17 Oppenheimer Governme 42 1.21 Oppenheimer Institut 45 1.68 Oppenheimer Institut 45 1.62 Oppenheimer Institut 45 1.60 OppMMFd A 42 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 1.62 PIMCO Government Mon 8 1.62 PNC Government Money 28 1.51 PNC Gov A 28 1.46 PNC Gov I 28 1.56 PNC TrA p 38 1.40 PNC Tr I 38 1.50 PNC Treasury Plus Mo 25 1.43 PNC Treasury Plus Mo 25 1.35 PW PACE P 25 1.16 PhoenixMM A 17 .01 Pioneer U.S. Governm ... 1.17 Pioneer U.S. Governm ... .62 PionrCs ... 1.03 PremGvtMP 26 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 32 1.43 PruMMartD 34 1.18 PruMMrtZ 34 1.36 Prudential Governmen 34 1.18 Prudential Governmen 34 1.17 Prudential Governmen 34 1.22 PruInstMM A 21 1.86 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnm MMA 17 1.47 Putnam Money Market 17 .01 Putnam Money Market 17 .01 Putnam Money Market 17 .01 PutnmMMC t 17 .01 RBCGvRBCI1 32 1.56 Retail Prime Obligat 16 1.91 Retail Prime Obligat 16 1.75 Retail Prime Obligat 16 1.85 Retail Prime Obligat 16 1.60 Retail Prime Obligat 16 1.65 Retail Prime Obligat 16 1.30 Rydex U.S. Governmen 36 .72 SEI DITGovA 41 1.48 SEI DITGvIIA 56 1.54 SEI DITTrsA 34 1.46 SEI DITTrIIA 41 1.52 STI CshRes 30 1.39 STIC Prime Portfolio 10 1.60 STIC Prime Portfolio 10 .89 STIC Prime Portfolio 10 1.21 STIC Prime Portfolio 10 1.68 STIT Liquid Assets 20 1.54 STIT STIC Prime Por 10 1.46 STIT Government & Ag 28 1.59 STIT Government & Ag 28 1.32 STIT Liquid Assets P 20 1.81 STIT STIC Prime Port 10 1.73 STIT Tax-Free Cash R 12 1.10 STIT Tax-Free Cash R 12 1.32 STIT Treasury Obliga 38 1.58 STIT Treasury Obliga 38 1.55 STIT Treasury Obliga 38 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 21 1.46 SchwbACR 21 1.39 SchwbCshRes 21 1.35 Schwab Government Mo 15 1.39 SchwbInv 28 1.69 SchwbRetAdv 30 1.70 Schwab Retirement Go 32 1.56 Schwab Treasury Obli 11 1.37 Schwab U.S. Treasury 13 1.32 SchbValAdv 29 1.70 SchwValAdUlt 29 1.85 Schwab Variable Shar 30 1.85 SchwbGv 15 1.13 SchbMM 2 1.44 Schb UST 13 1.12 SentinelGov A 11 1.12 StFrmMMLgA 39 1.36 State Farm Money Mar 39 1.19 State Farm Money Mar 39 1.19 State Farm Money Mar 39 1.18 State Farm Money Mar 39 1.26 State Farm Money Mar 39 1.26 State Farm Money Mar 39 1.26 State Farm Money Mar 39 1.26 StStInstLRS 24 1.93 State Street Insti L 17 1.35 State Street Insti T 24 1.27 State Street Insti T 24 1.62 State Street Insti T 30 1.59 State Street Insti U 23 1.64 State Street Insti U 23 1.29 State Street Institu 23 1.68State Street Institu 23 1.61 State Street Institu 24 1.54 State Street Institu 30 1.51 State Street Institu 23 1.56 State Street Institu 23 1.39 State Street Institu 30 1.24 State Street Institu 23 1.66 State Street Institu 24 1.56 State Street Institu 24 1.87 State Street Institu 24 1.85 State Street Institu 24 1.68 State Street Treasur 24 1.66 SunAmMMA 32 .01 T. Rowe Price Govern 40 1.48 T. Rowe Price Instit 43 1.76 T. Rowe Price Tax-Ex 39 1.16 TDAM California Muni 16 .69 TDAM Insti U.S. Gov 51 1.25 TDAM Insti U.S. Gove 51 1.50 TDAM Institutional T 49 .73 TDAM Institutional T 49 1.27 TDAM Institutional U 51 .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 .69 TDAM New York Munici 11 .75 TDAM U.S. Government 24 .93 TDAMUSGv 24 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 40 1.35 TRowUST 40 1.39 Thriv MM Inst 34 1.39 Thriv MMk A 34 1.26 TreasObTR 18 1.08 Treasury Obligations 27 1.57 Treasury Portfolio P 39 1.51 U.S. Government Mone 50 .59 U.S. Government Mone 50 1.09 U.S. Government Mone 50 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 32 .75 US Government Money 32 1.46 USAA Mutl 26 1.47 USAA Treas 40 1.35 VALIC MMktI 33 .01 VALIC MMkII 32 .01 VangAdmTry 49 1.65 VangFdl 44 1.61 VangPr 42 1.85 VangPrInst 42 1.91 Voya Government Mone 30 1.39 Voya Government Mone 30 1.37 Voya Government Mone 30 .37 Voya Government Mone 30 1.38 Voya Liquid Assets P 30 1.23 Voya Liquid Assets P 30 1.48 Voya Liquid Assets P 30 1.08 Voya Money Market Po 30 1.43 Voya Money Market Po 30 1.28 WA Select Tax Free R 10 1.34 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 54 1.48 Western Asset Insti 38 1.78 Western Asset Instit 41 1.57 Western Asset Instit 41 1.57 Western Asset NY Tax 8 .94 Western Asset Prime 32 1.49 Western Asset Tax Fr 10 .45 Western Asset Tax Fr 10 .95 Western Asset US Tre 54 .75 WstnUSTrN 54 1.13WstnInstLqRsI 38 1.83 WstnPrmLiq 38 1.54 WstnInstUSTR 54 1.54 WstnPrmUSTR 54 1.28 Wilm GovSel 41 1.37 Wilm TrAdm 40 1.11 Wilm TrSvc 40 .96 Wilm TrSvc 40 1.36 Wilm GovAdm 41 1.12 Wilmington U.S. Gove 41 .97 WilmUSGov 41 1.47Tax ExemptAIMTx 12 .53 AmC CATF 13 1.12 AmC TF 9 1.18 BMO TaxF I p 8 1.41 BMO TaxF Y 8 1.16 BNYMelNMuM 12 1.29 BLMunFdPCS p 24 .90 BRLM Muni 24 1.38 BRF NYMuni 7 1.39 BRFCAMuni 8 1.31 CashActTxEMgd 23 1.16 FIMMTxExII 31 1.26 FIMMTxEx3 31 1.16 FIMMTxExI 31 1.41 FedCAMuniSv 25 1.08 FedCAMu WS 25 1.33 FedGAMuCsh 11 1.14 FedMAMuCS p 28 .57 FedMAMuniSv 28 .99 FedMuObl A 32 1.47 FedMuOblCap 32 1.37 FedMunOblSv 32 1.22 FedNYMuCSv 35 1.06 FedNYMuCS p 35 .59 FedNYMuCsII 35 .83 FedPAMuniCS 19 .59 FedPAMuCsSv 19 .98 FedTaxFObWS 29 1.41 FedTxFrObSv 29 1.16 FedMuniSvc 17 1.03 FedTxF c 6 1.46 FidCA 21 1.13 FidCT 41 1.12 FidMA 31 1.09 FidMI 28 1.05 FidMuMM 39 1.24 FidNJ 46 1.04 FidNY 27 1.09 FidOH 51 1.08 FidPA 24 1.11 FidSpCA 19 1.24 FidSpMA 23 1.23 FidSpNJ 47 1.24 FidSpNY 21 1.25 FidTEDly M 37 .91 FidAZ 15 1.15 Fid TECR 37 .66 FidTxEx MM 37 1.16 FidTaxExPortS 31 1.36 FinSq TEF 12 1.33 FstAmTFA 23 .80 FstAmTxFY 23 1.10 FsAmTxFObII 23 1.25 FstAmTFObZ 23 1.35 GenNJMun 21 .83 GenNYMuB 17 .86 GnMuB p 9 .58 GnNYMuB p 17 .45 GnCalMu 7 .91 JPMMuMMP 6 1.17 JPMorganCA 6 .98 JPMorganNY 6 1.00 JPMorganTF 11 .97 JPMorg TFPr 11 1.11 JPMTxFrR p 11 .86 JPMorgTFAgcy 11 1.30 JPMTxFrInst 11 1.35 NYTxFrMMI 17 1.86 NortnInstMuni 6 1.32 NorthernMun 8 1.15 PremierTxEx 10 1.39 SchwAMTTxF 13 1.08 SchwNYMuVA 11 1.28 SchwNYMuSw 11 1.03 SchwTxFValAd 13 1.30 ShwbTE 13 1.20 SchwabTxEx 13 1.30 Schwb CA 14 1.06 ScudTECshInst 23 1.32 TDAMCAMu 16 .79 TDAMMuni 32 .79 TDAMNYMu 11 .85 TRowSumMu 42 1.05 TRowCA c 30 .85 TRowNY c 28 .98 TRowTE c 39 1.11 USAATxEx 19 1.05 VangNJ 43 1.34 VangCA 26 1.35 VangPA 17 1.36 VangNY 24 1.38 VangTxEx 30 1.42 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 10 .80 WstnInstTxFR 10 1.39 WstnNYTxR N 8 .79 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 .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 1.76 1.13 Jun 18 p 99.30 99.31 1.67 .63 Jun 18 p 99.26 99.27 1.82 1.38 Jun 18 p 99.29 99.30 -0.01 1.81 2.38 Jun 18 p 100.02 100.03 1.83 .88 Jul 18 p 99.26 99.27 1.82 1.38 Jul 18 f 100.22 100.23 +0.01 1.38 Jul 18 p 99.28 99.29 1.85 2.25 Jul 18 p 100.02 100.03 -0.01 1.83 1.00 Aug 18 p 99.24 99.25 1.88 4.00 Aug 18 p 100.17 100.18 -0.01 1.90 .75 Aug 18 p 99.20 99.21 1.93 1.50 Aug 18 p 99.27 99.28 1.95 1.00 Sep 18 p 99.21 99.22 1.94 .75 Sep 18 p 99.16 99.17 2.00 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 2.06 1.25 Oct 18 p 99.19 99.20 2.06 1.75 Oct 18 p 99.27 99.28 2.06 1.25 Nov 18 p 99.18 99.19 2.06 3.75 Nov 18 p 100.27 100.28 2.07 1.00 Nov 18 p 99.12 99.13 2.10 1.25 Nov 18 p 99.16 99.17 2.11 1.38 Nov 18 p 99.19 99.20 2.11 1.25 Dec 18 p 99.15 99.16 2.13 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 101.11 101.12 +0.01 .13 1.13 Jan 19 p 99.07 99.08 2.21 1.25 Jan 19 p 99.09 99.10 -0.01 2.21 1.50 Jan 19 p 99.15 99.16 2.22 .75 Feb 19 p 98.27 98.28 -0.01 2.24 2.75 Feb 19 p 100.12 100.13 2.23 8.88 Feb 19 k 105.02 105.03 -0.01 2.15 1.13 Feb 19 p 99.03 99.04 2.25 1.38 Feb 19 p 99.09 99.10 -0.01 2.25 1.50 Feb 19 p 99.12 99.13 -0.01 2.25 1.00 Mar 19 p 98.30 98.31 2.26 1.25 Mar 19 p 99.03 99.04 2.27 1.50 Mar 19 p 99.10 99.11 2.26 1.63 Mar 19 p 99.13 99.14 -0.01 2.27 .13 Apr 19 f 99.20 99.21 +0.02 .52 .88 Apr 19 p 98.23 98.24 2.25 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 2.31 3.13 May 19 p 100.25 100.26 -0.01 2.32 1.13 May 19 p 98.23 98.24 -0.01 2.33 1.25 May 19 p 98.28 98.29 2.32 1.50 May 19 p 99.04 99.05 2.33 1.00 Jun 19 p 98.15 98.16 2.36 1.25 Jun 19 p 98.24 98.25 2.35 1.63 Jun 19 p 99.05 99.06 -0.01 2.35 .75 Jul 19 p 98.04 98.05 2.36 1.88 Jul 19 f 102.06 102.07 +0.02 .02 .88 Jul 19 p 98.05 98.06 -0.01 2.38 1.63 Jul 19 p 99.02 99.03 2.39 .75 Aug 19 p 97.30 97.31 2.40 3.63 Aug 19 p 101.16 101.17 2.41 8.13 Aug 19 k 107.03 107.04 -0.01 2.39 1.00 Aug 19 p 98.05 98.06 -0.01 2.42 1.25 Aug 19 p 98.16 98.17 2.42 1.63 Aug 19 p 98.31 99.00 2.42 .88 Sep 19 p 97.30 97.31 2.43 1.00 Sep 19 p 98.01 98.02 2.45 1.38 Sep 19 p 98.17 98.18 -0.01 2.45 1.75 Sep 19 p 99.01 99.02 -0.01 2.44 1.00 Oct 19 p 97.30 97.31 -0.01 2.46 1.25 Oct 19 p 98.08 98.09 -0.01 2.46 1.50 Oct 19 p 98.19 98.20 -0.01 2.47 1.00 Nov 19 p 97.26 97.27 -0.01 2.47 3.38 Nov 19 p 101.10 101.11 -0.01 2.48 1.00 Nov 19 p 97.24 97.25 2.48 1.50 Nov 19 p 98.28 98.29 -0.01 2.48 1.50 Nov 19 p 98.16 98.17 -0.01 2.48 1.38 Dec 19 p 98.08 98.09 -0.01 2.48 1.13 Dec 19 p 97.26 97.27 -0.01 2.48 1.63 Dec 19 p 98.20 98.21 2.48 1.88 Dec 19 p 99.00 99.01 -0.01 2.49 1.38 Jan 20 f 101.18 101.19 +0.01 .43 1.38 Jan 20 f 98.05 98.06 -0.01 2.50 1.25 Jan 20 p 97.28 97.29 -0.01 2.50 1.38 Jan 20 p 98.03 98.04 -0.01 2.50 2.00 Jan 20 p 99.05 99.06 -0.01 2.50 3.63 Feb 20 p 101.29 101.30 -0.01 2.52 8.50 Feb 20 k 110.11 110.12 -0.02 2.47 1.38 Feb 20 p 97.31 98.00 -0.01 2.53 1.25 Feb 20 p 97.24 97.25 -0.01 2.52 2.25 Feb 20 p 99.17 99.18 -0.01 2.51 1.13 Mar 20 p 97.13 97.14 -0.01 2.54 1.38 Mar 20 p 97.28 97.29 -0.01 2.53 2.25 Mar 20 p 99.15 99.16 -0.01 2.53 1.50 Apr 20 p 98.01 98.02 -0.01 2.55 .13 Apr 20 f 99.03 99.04 +0.01 .60 1.13 Apr 20 p 97.08 97.09 -0.02 2.55 1.38 Apr 20 p 97.24 97.25 -0.01 2.55 2.38 Apr 20 p 99.22 99.23 -0.01 2.53 1.50 May 20 p 97.29 97.30 -0.02 2.56 3.50 May 20 p 101.26 101.27 -0.02 2.56 8.75 May 20 k 112.10 112.11 -0.01 2.44 1.38 May 20 p 97.19 97.20 -0.02 2.58 1.50 May 20 p 97.27 97.28 -0.02 2.57 1.50 Jun 20 p 97.26 97.27 -0.01 2.58 1.63 Jun 20 p 98.01 98.02 -0.01 2.58 1.88 Jun 20 p 98.17 98.18 -0.01 2.58 1.25 Jul 20 f 102.00 102.01 +0.01 .32 1.50 Jul 20 p 97.22 97.23 -0.02 2.59 1.63 Jul 20 p 97.29 97.30 -0.02 2.60 2.00 Jul 20 p 98.23 98.24 -0.01 2.60 1.50 Aug 20 p 97.19 97.20 -0.02 2.59 2.63 Aug 20 p 100.03 100.04 -0.01 2.58 8.75 Aug 20 k 113.16 113.17 -0.02 2.57 1.38 Aug 20 p 97.08 97.09 -0.01 2.61 2.13 Aug 20 p 98.29 98.30 -0.02 2.61 1.38 Sep 20 p 97.07 97.08 -0.01 2.60 1.38 Sep 20 p 97.04 97.05 -0.01 2.62 2.00 Sep 20 p 98.18 98.19 -0.01 2.62 1.63 Oct 20 p 97.21 97.22 -0.02 2.62 1.38 Oct 20 p 97.00 97.01 -0.01 2.63 1.75 Oct 20 p 97.28 97.29 -0.02 2.64 1.75 Nov 20 p 97.28 97.29 -0.01 2.63 2.63 Nov 20 p 99.31 100.00 -0.02 2.63 1.63 Nov 20 p 97.16 97.17 -0.01 2.64 2.00 Nov 20 p 98.13 98.14 -0.02 2.64 1.88 Dec 20 p 98.03 98.04 -0.02 2.64 1.75 Dec 20 p 97.22 97.23 -0.02 2.65 2.38 Dec 20 p 99.09 99.10 -0.02 2.65 2.00 Jan 21 p 98.10 98.11 -0.02 2.65 1.13 Jan 21 f 101.18 101.19 +0.01 .54 1.38 Jan 21 p 96.20 96.21 -0.02 2.66 2.13 Jan 21 p 98.19 98.20 -0.02 2.66 2.25 Feb 21 p 98.29 98.30 -0.02 2.66 3.63 Feb 21 p 102.18 102.19 -0.02 2.65 7.88 Feb 21 k 113.30 113.31 -0.03 2.61 1.38 Feb 21 p 95.26 95.27 -0.02 2.67 2.00 Feb 21 p 98.06 98.07 -0.02 2.67 2.38 Mar 21 p 99.06 99.07 -0.02 2.67 1.25 Mar 21 p 96.01 96.02 -0.02 2.68 2.25 Mar 21 p 98.26 98.27 -0.02 2.68 .13 Apr 21 f 98.17 98.18 +0.01 .63 2.38 Apr 21 p 99.05 99.06 -0.02 2.67 1.38 Apr 21 p 96.08 96.09 -0.02 2.69 2.25 Apr 21 p 98.24 98.25 -0.02 2.69 2.63 May 21 p 99.26 99.27 2.68 3.13 May 21 p 101.07 101.08 -0.02 2.70 8.13 May 21 k 115.22 115.23 -0.03 2.67 2.00 May 21 p 97.30 97.31 -0.02 2.70 1.13 Jun 21 p 95.08 95.09 -0.02 2.71 2.13 Jun 21 p 98.08 98.09 -0.02 2.71 .63 Jul 21 f 100.15 100.16 .47 1.13 Jul 21 p 95.03 95.04 -0.02 2.72 2.25 Jul 21 p 98.17 98.18 -0.03 2.72 2.13 Aug 21 p 98.03 98.04 -0.03 2.73 8.13 Aug 21 k 116.29 116.30 -0.03 2.68 1.13 Aug 21 p 94.30 94.31 -0.03 2.73 2.00 Aug 21 p 97.22 97.23 -0.02 2.73 1.13 Sep 21 p 94.26 94.27 -0.02 2.74 2.13 Sep 21 p 98.00 98.01 -0.03 2.74 1.25 Oct 21 p 95.02 95.03 -0.02 2.75 2.00 Oct 21 p 97.17 97.18 -0.02 2.75 2.00 Nov 21 p 97.16 97.17 -0.03 2.74 8.00 Nov 21 k 117.18 117.19 -0.03 2.72 1.75 Nov 21 p 96.20 96.21 -0.02 2.75 1.88 Nov 21 p 97.02 97.03 -0.03 2.74 2.00 Dec 21 p 97.12 97.13 -0.02 2.76 2.13 Dec 21 p 97.26 97.27 -0.02 2.76 .13 Jan 22 f 98.09 98.10 +0.01 .60 1.50 Jan 22 p 95.16 95.17 -0.03 2.77 ARALEZPHARMAC 101524 .69 .49 .53 -.11 ARCResources 147423 13.85 13.54 13.59 +.03 AdvOil Gas 126504 4.04 3.83 3.85 -.08 Aimia Inc 125055 2.23 2.03 2.17 +.15 AirCdaV VV 99217 23.75 23.10 23.10 -.61 AlarisRoyalty 89236 16.34 15.30 15.31 -1.21 AlgonquinPwr 107513 12.79 12.49 12.60 -.21 AlimntatnBSV 100189 54.44 53.38 53.59 -.91 AltaGasLtd 70201 26.00 25.34 25.47 -.07 AphriaInc J 492519 11.48 10.89 11.45 +.60 AsankoGoldo 143079 1.79 1.50 1.53 -.18 AthabascaOil 529356 1.98 1.88 1.91 +.07 AuroraCannabi 574442 8.03 7.77 8.03 +.25 B2GoldCorpo 134755 3.69 3.65 3.65 -.06 BCE Inc 154131 53.75 53.15 53.28 -.30 BMOMidCrpBd 60626 15.75 15.73 15.74 -.04 BarrickGold 196506 17.20 16.89 17.14 -.03 BaytexEnergy 861604 6.23 6.01 6.08 +.22 BellatrixExpl 157359 1.82 1.66 1.69 -.10 BirchcliffEng 171836 4.50 4.33 4.40 +.17 Bk NS 386927 80.00 79.07 80.00 +.45 BkMontreal 291768 100.20 98.79 100.14 +.72 BlackPearlo 89038 1.48 1.44 1.45 +.05 BlackberryLtd 158762 14.89 14.34 14.89 +.47 BombardirBSV 422517 4.23 4.17 4.21 +.01 BonavistaEgy 105874 1.65 1.61 1.61 +.01 BrookdALV 81966 51.41 50.68 51.41 +.10 CIBC 156731 114.19 112.71 114.07 +.35 CalfracWell 125179 8.02 7.67 7.85 +.06 CamecoCorp 88271 14.87 14.61 14.67 +.06 CanWelBldng 88512 7.40 6.97 7.33 +.53 CannTustHoldi 62982 9.31 8.71 9.02 +.02 CanopyGrowth 198259 30.22 29.57 29.87 +.24 CardinalEngy 114331 5.67 5.50 5.54 +.10 CdnBancPr 72115 10.09 10.04 10.08 -.02 CdnNatRail 126852 102.62 101.52 102.20 +.12 CdnNatRes 421372 46.22 45.06 45.90 +1.47 CenovusEngy 988933 14.48 14.04 14.11 +.21 ChoiceREITUn 117325 11.95 11.47 11.55 -.36 CorusEntBo 83911 6.54 6.15 6.42 +.24 CrescentPnt 429827 10.59 10.30 10.35 +.04 CrewEngy 243683 2.70 2.53 2.63 +.12 DetourGoldo 119990 10.59 10.24 10.28 -.17 ECNCapitalCo 97879 3.43 3.35 3.38 -.02 EldoradoGld 75494 1.27 1.23 1.23 -.03 ElementFin 190152 4.91 4.74 4.85 -.02 EmeraInc 71548 40.91 40.44 40.71 -.16 EnCanaCorp 717022 17.91 17.11 17.19 -.24 EnbridgeInc 340129 41.48 41.00 41.48 +1.07 EnerplusCorp 164010 16.39 15.91 15.96 +.04 FirstQntumo 210389 20.12 19.40 19.92 +.62 Fortis Inc 102138 43.14 42.24 42.50 -.49 FortuneMino 71405 .23 .21 .23 +.01 GearEnergyLt 143278 1.08 1.03 1.05 +.01 GildanActive 75352 37.98 36.88 36.99 -1.01 GoldcorpInc 156259 17.60 17.30 17.33 -.13 GranTierrao 137204 4.36 4.28 4.34 +.11 GreenOrganicD 89698 3.71 3.50 3.71 ... HarteGold 62948 .42 .41 .42 +.01 HorzonNtho 60848 2.40 2.30 2.38 -.02 HrznCrdOilBl 205121 11.51 11.31 11.46 +.47 HrznCrdOilBr 280757 4.89 4.78 4.81 -.22 HrznNtGsBul 85603 3.63 3.57 3.58 -.01 HudBayMnrls 246499 9.01 8.82 8.98 +.19 HuskyEngy 134097 18.47 18.06 18.13 +.03 ISharesS P60 195423 23.74 23.60 23.72 +.09 IShrsCapEngy 182021 12.99 12.80 12.84 +.16 IShrsCdnUnv 104507 30.31 30.28 30.30 -.03 IamgoldCorp 171806 7.99 7.85 7.87 -.10ImperialOil 153133 41.49 40.84 41.00 +.23 InMedPharmace 109117 1.24 .93 1.24 +.31 IntactFinan 59681 96.49 92.65 95.15 -1.75 InterPipeline 90770 24.08 23.61 23.68 -.13 IvanhoeAo 200410 3.08 2.90 3.06 +.17 JaguarMining 65501 .38 .37 .38 ... KeltExplo 106257 8.67 8.43 8.57 +.12 KeyeraCorp 76956 35.87 34.55 35.38 -.42 KinrossGold 1067559 5.00 4.55 4.73 -.61 LOGIQASSETMG 92905 .03 .02 .02 ... LargoResourcs 152994 2.02 1.91 1.96 +.02 LundinMng 216093 8.36 8.01 8.32 +.32 MEGEnergy 412286 7.99 7.56 7.87 +.53 MagnaInt l 66809 78.55 77.32 78.16 -.34 ManulifeFin 467381 24.85 24.35 24.75 +.29 MaxarTechnolo 70817 65.62 59.92 64.86 +8.11 MidasGoldJ 129984 1.15 1.04 1.11 +.14 NatBkCan 87005 62.56 61.86 62.56 +.63 NeovascInc 156996 .07 .06 .06 ... NevsunReso 266723 4.64 4.40 4.60 +.14 New Gold 79322 3.22 3.11 3.13 -.06 NexGenEnergy 89587 2.62 2.50 2.51 +.01 NutrienLtd 124448 63.74 62.37 62.37 +.70 NuvistaEngy 102482 9.39 8.96 9.28 +.60 OceanaGoldCrp 111485 3.48 3.42 3.43 -.01 PaintedPonyE 69282 2.67 2.53 2.62 +.12 ParamountA 177967 16.23 15.15 15.26 -1.48 ParexReso 84550 23.90 22.88 23.65 +1.42 PembinaPipe 123644 44.63 43.97 44.00 -.27 PeytoExpl 138361 11.80 11.10 11.14 -.41 PowerCorpSV 75781 30.00 29.48 29.75 -.23 PrecisionDrl 330497 4.75 4.62 4.65 +.06 PrimeroMining 263068 .29 .28 .28 ... Prometico 126228 .71 .67 .69 -.02 PureIndREIT 916750 8.06 8.02 8.02 ... RagingRiver 115260 7.61 7.37 7.55 +.27 RogersCommB 137271 61.09 60.19 61.08 +.88 RoyalBank 203166 99.63 98.45 99.63 +.75 SecureEngyo 112135 8.65 8.35 8.41 +.16 SemafoInc o 128427 3.89 3.73 3.78 -.17 SevenGenClA 209470 16.82 16.18 16.24 -.17 ShawCommBNV 234920 26.09 25.79 26.07 +.39 SherrittIntl 148476 1.20 1.17 1.19 +.02 SpartanEngyCo 1093484 6.60 6.45 6.48 +.01 SunLifeFin 143884 53.15 51.86 52.42 -.46 SuncorEngy 351186 50.34 49.71 50.18 +.39 SuperiorPlus 79248 13.51 13.13 13.50 +.61 SurgeEnergyo 253445 2.55 2.46 2.53 +.13 T D Bank 360196 74.24 73.26 74.24 +.71 TORCOil Gas 798470 8.08 7.51 7.64 +.24 TS03Inc o 245486 1.00 .56 .67 -.12 TamarackVall 180676 3.80 3.71 3.72 -.01 TeckResLimit 205672 34.17 33.20 34.16 +1.19 Telus Corp 87555 46.01 45.30 45.93 -.02 ThomsonReuter 68275 50.34 49.31 49.96 -.27 TourmalineOil 128316 24.72 23.87 24.02 +.56 TransAltaCorp 73353 6.78 6.64 6.67 -.08 TransCdaCorp 174288 56.58 55.76 55.89 -.02 TrevaliMngo 186074 1.18 1.16 1.16 ... TricanWell 357011 3.72 3.54 3.58 +.07 TurquoiseHill 109384 4.18 3.76 3.78 ... ValeantPharma 198748 26.10 24.44 26.10 +.56 VermilionEgy 96134 45.14 44.07 44.25 -.13 WestjetAir 145099 19.89 19.18 19.70 -.24 WhitecapReso 271153 9.53 9.29 9.30 +.09 YamanaGld 127171 3.84 3.77 3.77 -.04 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jan 22 p 96.26 96.27 -0.03 2.77 2.00 Feb 22 p 97.08 97.09 -0.03 2.77 1.75 Feb 22 p 96.10 96.11 -0.03 2.77 1.88 Feb 22 p 96.24 96.25 -0.03 2.78 1.75 Mar 22 p 96.06 96.07 -0.03 2.78 1.88 Mar 22 p 96.21 96.22 -0.03 2.78 .13 Apr 22 f 97.28 97.29 .67 1.75 Apr 22 3p 96.03 96.04 -0.03 2.79 1.88 Apr 22 p 96.18 96.19 -0.03 2.79 1.75 May 22 p 96.02 96.03 -0.03 2.79 1.88 May 22 p 96.16 96.17 -0.03 2.79 1.88 May 22 p 96.00 96.01 -0.03 2.79 1.75 Jun 22 p 95.29 95.30 -0.04 2.80 2.13 Jun 22 p 97.12 97.13 -0.03 2.80 .13 Jul 22 f 98.09 98.10 .54 1.88 Jul 22 p 96.10 96.11 -0.04 2.80 2.00 Jul 22 p 96.26 96.27 -0.04 2.80 1.63 Aug 22 p 95.09 95.10 -0.03 2.81 7.25 Aug 22 k 117.31 118.00 -0.04 2.76 1.63 Aug 22 p 95.07 95.08 -0.04 2.81 1.88 Aug 22 p 96.07 96.08 -0.04 2.81 1.75 Sep 22 p 95.20 95.21 -0.04 2.82 1.88 Sep 22 p 96.05 96.06 -0.03 2.81 1.75 Oct 22 p 96.02 96.03 -0.04 2.81 2.00 Oct 22 p 96.18 96.19 -0.04 2.82 1.63 Nov 22 p 94.31 95.00 -0.04 2.82 7.63 Nov 22 k 120.15 120.16 -0.04 2.77 2.00 Nov 22 p 96.17 96.18 -0.04 2.82 2.13 Dec 22 p 96.31 97.00 -0.03 2.83 .13 Jan 23 f 97.19 97.20 .64 1.75 Jan 23 p 95.08 95.09 -0.04 2.83 2.38 Jan 23 p 97.31 98.00 -0.05 2.83 2.00 Feb 23 p 96.09 96.10 -0.05 2.83 7.13 Feb 23 k 119.03 119.04 -0.05 2.81 1.50 Feb 23 p 94.01 94.02 -0.04 2.84 2.63 Feb 23 p 99.02 99.03 -0.05 2.83 1.50 Mar 23 p 93.29 93.30 -0.04 2.84 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 15.17 -.3 -.2 +4.3/B IntrmDvrsMnA m MS 14.11 +.2 -.9 +1.0/B IntrmDvrsMnC m MS 14.11 +.2 -1.1 +.2/E LgCpGrA m LG 50.26 +4.4 +5.2 +13.9/A LgCpGrAdv LG 54.63 +4.4 +5.3 +14.2/A LgCpGrC m LG 37.95 +4.3 +4.9 +13.1/B LgCpGrI LG 54.35 +4.4 +5.3 +14.3/A LgCpGrK b LG 51.13 +4.4 +5.1 +13.9/A LtdDurHiIncAdv HY 10.22 +.3 +.4 +3.5/C MuniBdInfStr1 b MS 10.16 +.6 +.3 +2.1/A MuniBdInfStr2 MS 10.17 +.6 +.3 +2.2/A MuniBdInfStrA m MS 10.20 +.6 +.2 +1.9/A MuniBdInfStrAdv MS 10.21 +.6 +.4 +2.2/A MuniIncCAA m MF 11.01 +.2 -.9 +2.4/A MuniIncCAAdv MF 11.01 +.2 -.8 +2.7/A MuniIncIIArznA m SI 10.94 +.2 -.8 +2.8/A MuniIncIIMAA m MT 11.05 +.1 -1.1 +2.1/B MuniIncIIMINA m SM 10.08 +.1 -1.1 +2.1/B MuniIncIINJA m MJ 9.60 +.3 -1.0 +3.0/A 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 9.79 +.3 -1.0 +2.7/A MuniIncNYC m MN 9.78 +.2 -1.3 +1.7/B 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 5.82 +2.1 -.2 +9.4/A ReltvValAdv LV 5.87 +2.1 -.2 +9.6/A ReltvValC m LV 5.80 +1.9 -.5 +8.6/B SelUSEqAdv LB 16.88 +2.2 +.7 +10.3 SelUSLSA m LO 12.76 +2.3 +1.2 +5.4/B SelUSLSAdv LO 12.96 +2.4 +1.3 +5.7/B SelUSLSC m LO 12.22 +2.3 +.9 +4.6/B ShortDurPlus CS 11.55 ... -.2 +.3/D SmCpGrA m SG 56.80 +5.7 +10.2 +13.8/A SmCpGrI SG 61.50 +5.7 +10.2 +14.1/A SstnlGlbThtcA m WS 119.15 +2.7 +1.5 +10.5/A SstnlGlbThtcAdv WS 126.14 +2.7 +1.6 +10.7/A SustIntlThtcA m FG 19.41 +1.1 -.5 +3.9 TxMgAlMktIncA m CA 12.47 +1.1 -2.1 +2.5/E TxMgWtAprStrAdv WS 16.39 +2.1 +1.3 +7.1/C TxMgdIntl FB 18.60 +.3 +.9 +5.4/B AAMInsgtSelIncI d TW 9.82 -1.2 -3.0 +2.7/BABAllMktRlRet1 b IH 9.05 +4.5 +2.3 +1.1/E AllMktTRA m MA 14.74 +1.1 -.6 +3.3/E AllMktTRAdv MA 14.84 +1.2 -.5 +3.5/E AllMktTRC m MA 14.63 +1.0 -.9 +2.5/E BdInStrat1 b IP 10.58 -.3 -.6 +1.9/A BdInStrat2 IP 10.58 -.2 -.5 +2.0/A CncntrGrAdv LG 36.17 +5.4 +6.2 +10.7/D CnsrvWlthStratA m CA 12.08 +.8 -.5 +2.6 CorOppsA m LG 20.48 +2.9 +1.1 +10.9/C DiscvGrA m MG 12.03 +5.9 +10.8 +12.6/A DiscvGrAdv MG 12.84 +5.9 +10.9 +12.8/A DiscvValA m SV 23.26 +5.9 +2.1 +9.3/B DiscvValAdv SV 23.82 +6.0 +2.2 +9.6/B DiscvValC m SV 20.48 +5.8 +1.8 +8.5/C DiscvValI SV 23.11 +6.0 +2.2 +9.6/B DiscvValR b SV 22.58 +5.9 +2.0 +8.9/C DiscvValZ SV 23.08 +5.9 +2.2 +9.7/B DiversMunicipal MS 14.10 +.3 -.8 +1.2/A EmMkts EM 32.63 -.9 +.3 +5.2/C EqIncA m LV 28.57 +1.2 -1.0 +6.7/D EqIncAdv LV 28.85 +1.2 -.9 +7.0/C EqIncC m LV 28.17 +1.1 -1.3 +5.9/D GlbBdA m IB 8.25 -.6 -1.0 +2.4/B GlbBdAdv IB 8.24 -.7 -.9 +2.6/B GlbBdC m IB 8.28 -.7 -1.3 +1.6/C GlbBdI IB 8.24 -.7 -.9 +2.6/B GlbBdR b IB 8.24 -.8 -1.2 +1.9/C GlbRkAllcA m TV 16.37 +1.6 -.3 +3.2/D GlbRlEstInvmA m GR 14.33 +3.4 -1.2 +3.4 GlbRlEstInvmIII GR 10.96 +3.4 -.5 +4.3/B GrA m LG 78.08 +3.7 +6.4 +14.2/A HiIncA m HY 8.48 -1.0 -1.6 +4.5/A HiIncAdv HY 8.50 -.8 -1.4 +4.8/A HiIncC m HY 8.58 -1.0 -2.0 +3.7/C HiIncI HY 8.50 -.8 -1.5 +4.9/A HiIncK b HY 8.49 -.9 -1.5 +4.5/A HiIncR b HY 8.48 -.9 -1.8 +4.2/B HiIncZ HY 8.50 -.8 -1.4 +4.9/A IntermBdA m CI 10.82 -.7 -1.7 +1.6/B IntermBdAdv CI 10.82 -.7 -1.7 +1.8/A IntermCAMuniA m SS 14.04 +.3 -.5 +1.2/A IntermNYMuniA m SS 13.74 +.2 -.8 +1.2/A Intl FB 18.60 +.3 +.9 +5.5/A IntlValA m FV 14.83 -.3 -.2 +4.1/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, May 10, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 42

ValA m LV 15.58 +1.5 -3.5 +3.3/E ValAdv LV 15.59 +1.5 -3.5 +3.6/E WlthApprStrA m WS 16.53 +2.1 +1.2 +6.4/C WlthApprStrAdv WS 16.49 +2.1 +1.2 +6.6/CAC AlternativesEqMktNetrlInv NE 11.37 +.4 +1.3 +.5/D MktNetrlValInv NE 10.09 -1.7 -3.6 +1.0/CAIGActvAllcA f MA 17.63 +1.4 -.1 +5.2/C FlexCrdtA m HY 3.40 +.4 +.9 +3.6/C FocedDivStrB m LV 17.03 -1.3 -8.0 +5.5/E FocedDivStrC m LV 17.02 -1.3 -8.0 +5.5/E IntlDivStrA m FV 9.29 -2.0 -2.8 -1.4/E MltAstAllcA f MA 18.31 +1.4 -.3 +5.2/C SrFltngRtA m BL 8.12 +.5 +1.6 +3.6/B SrFltngRtC m BL 8.11 +.3 +1.4 +3.3/C StrBdA m MU 3.32 -1.5 -3.1 +1.8/D StrValA m LV 30.58 +.4 -3.0 +5.7/D USGvtSecA m GI 8.87 -.6 -1.6 -1.1/EALPSRdRcksLtdPrEI d SW 7.36 +1.7 +1.2 +8.9/C RdRcksLtdPrEInv m SW 7.24 +1.7 +1.3 +8.6/CAMGCHEqPtnrsBalN b MA 17.33 +2.5 +2.0 +6.6/A FQGlbRkBalZ TV 15.68 +2.0 -2.1 +4.9/B FQTxMgdUSEqI LB 31.31 +4.2 +3.6 +8.4/D GWKCorBdI CI 9.77 -1.1 -3.0 +.8/D GWKMnBdI MI 11.42 +.4 -1.5 +2.0/B GWKMnEnhYiI HM 9.79 +.4 -1.2 +4.2/C GWKSmCpCorI SG 28.96 +3.3 +1.9 +11.7/B MgrsAmIntrGvS GI 10.32 -.8 -2.2 +.3/B MgrsAmShrtDrGvS UB 9.45 +.3 +.3 +.5/E MgrsBrAdvsMCGrN MG 11.69 +.9 -.9 +4.2/E MgrsBrBlueS LG 50.02 +3.2 +4.5 +11.1/C MgrsBrwineS MG 48.68 +4.1 +4.4 +9.0/C MgrsCaEmergCoI SG 61.96 +6.4 +6.1 +18.1/A MgrsCaMidCpN b MG 30.77 +2.2 +1.7 +8.6/C MgrsCeRlEsttS SR 9.99 +5.0 -3.7 +4.2/B MgrsDblCrPlsBdI CI 10.38 -.7 -1.6 +1.9 MgrsDblCrPlsBdN b CI 10.38 -.7 -1.7 +1.6 MgrsEmergOppsS SG 49.26 +6.3 +7.3 +12.2/B MgrsFrpntMdCpI MV 41.64 +.9 -4.9 +4.3/E MgrsFrpntMdCpN b MV 40.56 +.9 -5.0 +4.1/E MgrsLmsSylsBdS CI 26.20 -1.0 -1.9 +2.4/A MgrsMntCldGrI LG 20.23 +2.6 +2.6 +8.3/E MgrsMntCldGrN b LG 20.14 +2.6 +2.5 +8.0/E MgrsSkylnSpcEqS d SB 44.07 +2.8 +.2 +6.2/E MgrsSpecialEqS SG 130.22 +6.3 +9.0 +11.7/B RRDivAllCpVlI LV 12.23 +2.5 -2.1 +6.5/D RRDivAllCpVlN b LV 12.24 +2.4 -2.1 +6.3/D RRSmCpValI SB 13.48 +3.0 +2.0 +11.4/A SthrnSnSmCpN m SB 24.61 +1.4 -5.6 +1.8/E SystMidCpValI MV 15.67 +5.0 +.1 +8.2/B TmsSqMidCpGrI MG 19.81 +3.7 +5.0 +9.1/C TmsSqMidCpGrS MG 19.30 +3.7 +4.9 +8.9/C TmsSqSmCpGrI SG 18.70 +4.7 +7.9 +10.8/C TmsSqSmCpGrS SG 18.23 +4.7 +7.9 +10.6/C TrilogyEMktsEqZ d EM 10.10 -.2 -1.8 +7.7/A YackFocI d LB 20.71 -.3 -1.8 +8.6/C YackFocN d LB 20.73 -.3 -1.9 +8.4/D YacktmanI d LV 22.52 +.1 -1.4 +7.8/BAQRDiversArbtrgI NE 9.23 ... +1.2 +3.0/A DiversArbtrgN b NE 9.22 -.1 +1.1 +2.7/A IntlEqI FB 11.11 +.7 +1.4 +6.7/A IntlMomStyleI FG 16.25 +2.1 +3.5 +5.0/D LgCpMomStyleI LG 22.91 +5.4 +6.3 +11.0/C LgCpMomStyleN b LG 22.91 +5.4 +6.2 +10.7/D MgdFtsStratI FF 8.91 ... -3.5 -4.9/D MgdFtsStratN b FF 8.77 ... -3.6 -5.2/D MltStratAltI AM 8.57 -2.6 -5.3 +1.8/A MltStratAltN b AM 8.51 -2.6 -5.4 +1.5/B RkBalCmdtsStrI BB 7.06 +3.7 +1.3 +2.5 RkParityI TV 9.74 +.8 -.8 +3.5/C RkParityIIMVI TV 9.23 +2.0 -.3 +2.3/D SmCpMomStyleI SG 24.74 +5.1 +5.4 +9.7/DATDiscpEqInstl LB 19.74 +3.9 +3.0 +10.1/BAberdeenGlbHiIncA b HY 8.99 -.2 -.6 +1.9/E GlbHiIncI HY 8.42 -.1 -.4 +2.0/E IntlSmCpA m FR 31.81 -.1 +1.0 +8.5/D SelIntlEqA b FB 26.84 -.3 -2.2 +3.1/D TotalRetBdA b CI 12.75 -1.1 -2.5 +1.3/B TotalRetBdI CI 12.56 -1.1 -2.4 +1.6/BAbsolute StrategiesInstl AM 8.31 -1.1 +.5 -1.9/EAcadianEmMktsInv d EM 21.95 -1.8 -2.0 +5.7/CAccessCptCmntyInvmIns GI 8.67 -1.0 -2.4 +.3/BAdvisorOneCLSGlbDiversEqN WS 18.81 +1.3 +1.2 +6.5/CAdvisory ResearchMLPEngyIncA m LP 8.40 +7.7 -3.0 -8.7/C MLPEngyIncC m LP 8.42 +7.7 -3.2 -9.4/D MLPEngyIncI d LP 8.26 +7.7 -2.9 -8.4/B MLPEngyInfrasI d LP 8.04 +7.5 -3.1 -9.6/DAegisVal SV 20.66 +2.3 +5.1 +15.9/AAkreFocInstl d LG 35.24 +3.8 +6.7 +14.1/A FocRetail m LG 34.53 +3.7 +6.5 +13.8/AAl FrankInv m LV 24.67 +2.4 -.5 +7.2/CAlgerCptlApprecA m LG 26.61 +6.5 +7.9 +12.2/B CptlApprecC m LG 21.08 +6.4 +7.6 +11.4/C CptlApprecI2 LG 89.36 +6.6 +8.1 +12.4/B CptlApprecInsI LG 35.02 +6.4 +8.0 +12.4/B GrIncA m LB 39.94 +1.8 -1.3 +8.7/C IntlGrA m FG 17.01 +1.3 -.2 +2.6/E LgCpGrI2 LG 68.83 +8.9 +11.7 +10.8/D MidCpGrA m MG 14.47 +5.8 +5.8 +8.3/D MidCpGrI2 MG 26.44 +5.8 +5.8 +8.4/D MidCpGrInstlI MG 30.99 +5.8 +5.7 +8.5/D SmCpGrA m SG 9.42 +8.8 +11.7 +12.0/B SmCpGrI2 SG 26.95 +8.7 +11.6 +12.3/B SmCpGrInstlI SG 22.46 +8.5 +10.9 +12.2/B SpectraA m LG 22.27 +6.7 +8.3 +12.4/BAllianzGIFocedGrA m LG 56.24 +5.6 +6.4 +13.3/B FocedGrC m LG 39.04 +5.5 +6.1 +12.4/B GlbSmCpA m SW 52.42 +4.7 +4.7 +8.3/D HlthSciA m SH 31.91 +1.6 +.5 +2.3/B NFJDivValA m LV 15.07 +2.4 ... +6.7/D NFJDivValC m LV 15.22 +2.3 -.2 +5.9/D NFJDivValInstl LV 15.19 +2.4 +.2 +7.0/C NFJIntlValA m FV 19.72 +1.1 ... -2.7/E NFJLgCapValA m LV 26.71 +2.8 -.2 +8.7/B NFJMidCapValA m MV 30.34 +.8 -3.1 +10.2/A NFJMidCapValC m MV 24.88 +.7 -3.4 +9.4/A NFJMidCapValIns MV 32.43 +.8 -3.0 +10.6/A NFJSmCpValA m SV 21.34 +2.4 -1.5 +6.0/E NFJSmCpValAdmin b SV 21.28 +2.5 -1.5 +6.2/D NFJSmCpValC m SV 18.99 +2.4 -1.8 +5.2/E NFJSmCpValInstl SV 23.91 +2.4 -1.4 +6.4/D TechA m ST 71.31 +8.5 +16.4 +21.5/B TechC m ST 55.16 +8.4 +16.2 +20.6/B TechInstl ST 80.04 +8.5 +16.6 +21.9/BAlpineDynDivInstl d WS 4.16 +3.0 +1.2 +7.2/C IntlRlEsttEqIns d GR 23.89 -.6 -.7 +3.6/B RltyIncGrIns d SR 21.53 +4.1 -4.8 +4.4/B UltShrtMnIncIns d MS 10.04 +.1 +.6 +.8/BAmanaMutGrInv b LG 35.73 +2.1 +2.2 +11.1/C MutIncInv b LB 48.98 +.4 -4.3 +6.6/EAmerican BeaconBrdGwyLgCpVlIns LV 28.33 +1.8 -.8 +8.7/B BrdgwyLgCpGrIns LG 31.94 +3.6 +6.9 +12.1/C IntlEqInstl FV 20.95 +1.1 +.3 +3.4/C IntlEqInv FV 20.77 +1.1 +.2 +3.1/C LgCpValAdv b LV 26.59 +2.7 -.6 +6.4/D LgCpValInstl LV 29.04 +2.8 -.4 +6.9/C LgCpValInv LV 26.96 +2.8 -.5 +6.5/D MidCpValInv MV 16.91 +1.6 -3.8 +6.8/C SmCpValAdv b SV 26.54 +5.2 +1.8 +8.7/C SmCpValInstl SV 27.95 +5.2 +2.0 +9.3/B SmCpValInv SV 26.90 +5.2 +1.9 +8.9/CAmerican CenturyAdpteEqInv LB 11.94 +3.7 +1.5 +9.1/C AdpteSmCpInv MB 21.10 +2.6 +1.4 +7.6/B AllCpGrInv LG 34.79 +5.4 +5.3 +11.0/C BalI MA 19.00 +2.1 +1.2 +5.9/B BalInv MA 18.99 +2.1 +1.2 +5.7/B CAHYMuniI MC 10.49 +.4 -.4 +4.3/A CAHYMuniInv MC 10.49 +.4 -.6 +4.1/A CAInTFBdBdI MF 11.68 +.3 -.9 +2.1/B CAInTFBdBdInv MF 11.68 +.3 -.9 +1.9/C CorEqPlusInv LB 15.65 +3.3 +1.9 +8.1/D CorPlusInv CI 10.44 -1.2 -2.4 +1.4/B CptlValInv LV 8.63 +2.6 -1.5 +6.1/D DiscpGrInv LG 23.76 +4.5 +4.1 +10.8/D DiversBdA m CI 10.39 -1.3 -2.9 +.5/E DiversBdI CI 10.39 -1.3 -2.6 +1.0/C DiversBdInv CI 10.39 -1.2 -2.7 +.8/D EmMktsA m EM 11.69 -1.7 -1.1 +8.6/A EmMktsI EM 12.42 -1.7 -1.0 +9.1/A EmMktsInv EM 12.11 -1.7 -1.1 +8.8/A EqGrA m LB 33.49 +4.2 +3.6 +8.9/C EqGrI LB 33.58 +4.3 +3.8 +9.4/C EqGrInv LB 33.54 +4.2 +3.7 +9.2/C EqIncA m LV 8.72 +1.9 -1.9 +9.5/A EqIncC m LV 8.71 +1.9 -2.1 +8.7/A EqIncI LV 8.73 +1.9 -1.8 +10.0/A EqIncInv LV 8.72 +1.9 -1.8 +9.8/A EqIncR b LV 8.68 +1.8 -2.0 +9.2/A EqIncR6 LV 8.74 +2.0 -1.7 +10.2/A GlbGoldInv SP 8.74 +3.7 -.1 +6.8/B GlbGrInv WS 12.80 +3.7 +5.1 +8.5/B GlbRlEsttInv GR 11.84 +2.3 -.3 +3.0/C GovtBdA m GI 10.63 -.8 -2.1 .../C GovtBdInv GI 10.63 -.8 -2.0 +.3/B GovtBdR5 GI 10.63 -.8 -1.9 +.5/A GrA m LG 33.78 +4.8 +6.1 +12.6/B GrI LG 35.47 +4.8 +6.3 +13.1/B GrInv LG 34.85 +4.8 +6.2 +12.9/B GrR b LG 33.02 +4.8 +6.0 +12.4/B GrR6 LG 35.45 +4.9 +6.3 +13.3/B HYInv HY 5.58 +.2 -.6 +3.2/D HYMuniI HM 9.61 +.5 +.4 +4.8/B HYMuniInv HM 9.61 +.4 +.3 +4.6/B HeritageA m MG 21.64 +3.3 +4.0 +7.1/E HeritageC m MG 17.42 +3.3 +3.8 +6.3/E HeritageI MG 24.87 +3.4 +4.2 +7.6/D HeritageInv MG 23.41 +3.4 +4.1 +7.4/E IncandGrA m LV 39.72 +3.3 +1.5 +8.8/A IncandGrI LV 39.85 +3.3 +1.7 +9.3/A IncandGrInv LV 39.79 +3.3 +1.6 +9.0/A InAdjBdA m IP 11.45 -.6 -1.5 +.8/C InAdjBdInv IP 11.49 -.5 -1.4 +1.1/B InAdjBdR5 IP 11.48 -.5 -1.3 +1.3/A IntTrmTxFrBdI MI 11.15 +.2 -.8 +2.1/B IntTrmTxFrBdInv MI 11.15 +.2 -.8 +1.9/C IntlBdInv IB 13.09 -4.0 -.7 +1.9/C IntlDiscvInv FR 17.54 +2.2 +3.1 +9.0/C IntlGrA m FG 13.87 +1.2 +4.1 +5.7/C IntlGrI FG 13.66 +1.2 +4.2 +6.1/C IntlGrInv FG 13.75 +1.2 +4.1 +5.9/C IntlOppsInv FR 11.65 +.8 +4.5 +12.9/A InvGinnieMaeInv GI 10.15 -.8 -1.8 +.1/C InvGinnieMaeR5 GI 10.14 -.7 -1.9 +.2/B InvOC2020A m TE 12.54 +1.0 +.2 +4.1/D InvOC2020I TE 12.56 +1.0 +.4 +4.6/C InvOC2020Inv TE 12.56 +1.0 +.3 +4.3/C InvOC2020R b TE 12.53 +.9 +.1 +3.8/D InvOC2025A m TG 14.91 +1.1 +.3 +4.5/D InvOC2025I TG 14.93 +1.2 +.5 +5.0/D InvOC2025Inv TG 14.92 +1.1 +.5 +4.8/D InvOC2025R b TG 14.89 +1.0 +.3 +4.2/E InvOC2030A m TH 13.04 +1.2 +.5 +4.9/D InvOC2030I TH 13.07 +1.3 +.7 +5.4/D InvOC2030Inv TH 13.07 +1.3 +.6 +5.2/D InvOC2030R b TH 13.04 +1.2 +.5 +4.6/E InvOC2035A m TI 16.35 +1.6 +.9 +5.3/E InvOC2035I TI 16.38 +1.6 +1.0 +5.8/D InvOC2035Inv TI 16.36 +1.6 +.9 +5.6/E InvOC2035R b TI 16.34 +1.6 +.7 +5.1/E InvOC2040A m TJ 13.84 +1.8 +1.2 +5.8/E InvOC2040I TJ 13.86 +1.9 +1.3 +6.3/D InvOC2040Inv TJ 13.85 +1.8 +1.2 +6.0/D InvOC2040R b TJ 13.82 +1.8 +1.0 +5.5/E InvOC2045A m TK 17.41 +2.1 +1.3 +6.3/E InvOC2045I TK 17.45 +2.1 +1.5 +6.8/D InvOC2045Inv TK 17.43 +2.1 +1.5 +6.5/D InvOC2045R b TK 17.41 +2.1 +1.3 +6.0/E InvOC2050A m TN 14.23 +2.2 +1.6 +6.6/D InvOC2050I TN 14.26 +2.3 +1.6 +7.1/C InvOC2050Inv TN 14.24 +2.2 +1.6 +6.9/D InvOC2050R b TN 14.22 +2.2 +1.4 +6.4/E InvOC2055A m TL 15.25 +2.3 +1.6 +6.8/D InvOC2055Inv TL 15.27 +2.3 +1.7 +7.1/D InvOC:AgrInv AL 17.20 +2.1 +1.7 +6.8/B InvOC:CnsrvInv CA 13.79 +.9 +.4 +4.4/B InvOCInRetA m RI 13.31 +.9 +.2 +3.9/A InvOCInRetI RI 13.32 +1.0 +.4 +4.4/A InvOCInRetInv RI 13.31 +.9 +.3 +4.2/A InvOCInRetR b RI 13.29 +.8 +.1 +3.6/B InvOCModInv MA 15.95 +1.5 +1.0 +5.7/B InvOCVryAgrInv XM 18.76 +2.9 +2.6 +8.1/A InvOCVryCsrvInv XY 11.97 +.3 -.5 +3.1/B LgCoValInv LV 10.08 +3.2 -.9 +5.9/D MidCpValA m MV 17.26 +2.6 -1.2 +9.2/A MidCpValC m MV 17.07 +2.5 -1.4 +8.4/B MidCpValI MV 17.31 +2.6 -1.1 +9.7/A MidCpValInv MV 17.30 +2.6 -1.1 +9.5/A MidCpValR b MV 17.21 +2.6 -1.3 +9.0/A MidCpValR6 MV 17.31 +2.6 -1.0 +9.9/A NTCoreEqPlusG LB 16.99 +3.4 +2.3 +8.5/C NTDiversBdG CI 10.38 -1.2 -2.5 +1.1/C NTEmMktsG EM 13.25 -1.6 -.6 +9.6/A NTEqGrG LB 14.11 +4.3 +3.9 +9.4/C NTGrG LG 18.43 +5.0 +6.5 +13.3/B NTHeritageG MG 14.60 +3.4 +4.5 +7.8/D NTIntlGrG FG 12.80 +1.6 +5.2 +6.5/B NTLgCoValG LV 11.44 +3.2 -.6 +5.9/D NTMidCpValG MV 13.41 +2.7 -.8 +10.0/A NTSmCoG SB 9.93 +4.5 +3.1 +7.5/D RlEsttA m SR 26.91 +4.0 -3.9 +2.7/D RlEsttI SR 27.02 +4.0 -3.8 +3.2/C RlEsttInv SR 26.95 +4.1 -3.8 +3.0/C SelI LG 74.07 +4.2 +4.0 +12.6/B SelInv LG 72.87 +4.2 +4.0 +12.4/B ShrtDurInv CS 10.12 ... +.2 +1.1/B ShrtTrmGovtInv GS 9.42 -.2 -.3 .../D ShtDrInfPrBdInv IP 10.16 ... +.2 +.8/C ShtDrInfPrBdR5 IP 10.24 ... +.3 +1.0/B SmCoInv SB 15.83 +4.5 +2.9 +7.0/D SmCpGrA m SG 17.95 +5.3 +7.9 +10.5/C SmCpGrI SG 18.95 +5.3 +8.0 +11.0/C SmCpGrInv SG 18.54 +5.3 +7.9 +10.8/C SmCpValA m SV 8.74 +3.7 +1.2 +10.0/B SmCpValI SV 8.93 +3.7 +1.4 +10.5/A SmCpValInv SV 8.84 +3.6 +1.3 +10.3/A StrAlAgrsA m AL 8.51 +2.0 +1.6 +6.4/C StrAlAgrsC m AL 8.31 +2.0 +1.3 +5.6/D StrAlAgrsI AL 8.40 +2.1 +1.8 +6.9/B StrAlAgrsInv AL 8.45 +2.1 +1.7 +6.7/B StrAlCnsrvA m CA 5.78 +.7 +.2 +3.8/C StrAlCnsrvInv CA 5.78 +.7 +.1 +4.1/B StrAlModA m MA 6.92 +1.5 +1.0 +5.3/C StrAlModC m MA 6.83 +1.3 +.6 +4.5/D StrAlModI MA 6.95 +1.5 +1.2 +5.7/B StrAlModInv MA 6.94 +1.5 +1.0 +5.5/B SustEqA m LB 28.09 +2.8 +1.4 +9.8/B SustEqInv LB 28.16 +2.8 +1.5 +10.1/B UltraA m LG 44.88 +6.0 +7.8 +13.8/A UltraI LG 48.43 +6.0 +8.0 +14.3/A UltraInv LG 46.86 +6.0 +7.9 +14.1/A UtlsInv SU 16.17 -1.5 -5.2 +5.0/C ValA m LV 8.85 +3.1 -.6 +6.6/D ValI LV 8.88 +3.3 -.4 +7.1/C ValInv LV 8.86 +3.3 -.5 +6.9/C ValR b LV 8.86 +3.3 -.6 +6.4/D ZeroCoup2020Inv GI 102.59 -.5 -1.0 +.4/A ZeroCoup2025Inv GL 95.50 -1.9 -3.8 +.6/EAmerican Funds2010TgtDtRtrA m TA 10.82 +.4 -.8 +4.0/B 2015TgtDtRtrA m TD 11.51 +.4 -.7 +4.4/C 2020TgtDtRtrA m TE 12.54 +.7 -.2 +5.0/B 2025TgtDtRtrA m TG 13.50 +1.1 +.4 +5.9/A 2030TgtDtRtrA m TH 14.57 +1.6 +1.0 +7.0/A 2035TgtDtRtrA m TI 15.10 +2.1 +1.8 +8.0/A 2040TgtDtRtrA m TJ 15.51 +2.3 +2.0 +8.4/A 2045TgtDtRtrA m TK 15.76 +2.3 +2.1 +8.6/A 2050TgtDtRtrA m TN 15.44 +2.4 +2.3 +8.7/A AMCpA m LG 33.48 +4.5 +6.3 +10.7/D AmrcnBalA m MA 27.03 +1.4 -.1 +7.5/A AmrcnHiIncA m HY 10.16 ... ... +3.5/C AmrcnMutA m LV 40.28 +2.2 -.8 +8.2/B BdfAmrcA m CI 12.48 -1.0 -2.5 +.9/D CptWldGrIncA m WS 52.18 +2.3 +2.5 +7.7/B CptlIncBldrA m IH 60.93 +.4 -2.2 +3.6/C CptlWldBdA m IB 19.69 -2.9 -1.0 +1.6/C EuroPacGrA m FG 57.17 +.8 +1.7 +6.6/B FdmtlInvsA m LB 63.13 +3.0 +1.7 +11.6/A GlbBalA m IH 32.59 +.4 +.7 +4.5/B GrfAmrcA m LG 52.88 +4.9 +6.7 +13.1/B HiIncMuniBdA m HM 15.72 +.4 -.3 +4.3/B IncAmrcA m AL 22.90 +.7 -1.3 +5.7/D IntlGrIncA m FB 35.21 +.3 +1.1 +3.8/D IntrmBdfAmrA m CS 13.08 -.5 -1.3 +.2/E InvCAmrcA m LB 40.57 +3.1 +.8 +9.4/C LtdTrmTEBdA m MS 15.48 +.2 -.4 +1.1/B MortgA m GI 9.78 -.8 -1.9 +.6/A NewWldA m EM 67.50 +.5 +.9 +7.4/B NwPrspctvA m WS 45.14 +3.0 +4.6 +10.0/A STBdAmrcA m CS 9.79 -.3 -.5 +.3/D ShrtTrmTEBdA m MS 10.01 +.1 -.1 +.6/D SmCpWldA m SW 57.68 +2.7 +3.4 +9.1/C TheNewEcoA m LG 48.39 +4.1 +8.4 +12.9/B TxExBdA m MI 12.79 +.2 -.9 +2.5/A TxExmptFdofCAA m MC 17.42 +.3 -.8 +2.6/C TxExofNewYorkA m MY 10.60 +.1 -1.1 +2.2/C USGovtSecA m GI 13.27 -1.0 -2.3 +.1/C WAMtInvsA m LV 45.81 +2.8 +.8 +10.3/AAmerican IndependancKansasTxExBdIns SI 10.68 +.2 -.6 +1.6/B USInProtInstl IP 10.52 -.3 -1.1 +1.1/BAncoraThlnSmlMdI d SB 16.17 +3.5 +4.0 +8.8/CAngel OakMltStratIncAs m MU 11.23 +.3 +1.2 +3.3/B MltStratIncIns MU 11.21 +.3 +1.3 +3.6/AAquilaCHTFKTA m SI 10.46 +.2 -.9 +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 +.2 -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/D ArbitrageInstl NE 12.77 -2.7 -2.4 +1.0/C R b NE 12.39 -2.7 -2.5 +.8/CArielApprecInv b MV 48.16 +2.3 +.6 +4.7/E Inv b MV 70.86 +1.9 +1.3 +7.1/CAristotleSaulGlbOppsI d IH 13.37 +1.8 +.6 +7.1/AArtisanEmMktsInv EM 16.66 -1.3 -.8 +9.2/A GlbOppsInstl WS 27.52 +3.5 +5.9 +12.9/A GlbOppsInv WS 27.22 +3.4 +5.8 +12.6/A GlbValueInv WS 18.12 +2.6 -.3 +7.6/B IntlInstl FG 34.31 +2.1 +2.4 +3.1/E IntlInv FG 34.11 +2.0 +2.3 +2.9/E IntlSmCpInv FR 23.96 +2.0 +3.8 +4.7/E IntlValueInstl FB 37.83 +1.1 -2.3 +5.8/A IntlValueInv FB 37.69 +1.1 -2.4 +5.6/A MidCpInstl MG 44.93 +5.9 +8.3 +8.5/C MidCpInv MG 41.23 +5.9 +8.2 +8.3/D MidCpValueInv MV 22.80 +3.4 +.3 +6.3/C SmCpInvs SG 35.14 +8.0 +15.0 +13.5/A ValInstl LV 14.36 +4.5 -1.1 +8.6/B ValInv LV 14.39 +4.5 -1.2 +8.4/BAshmoreEmMktsLcCyBdIns XP 7.51 -6.6 -2.0 +2.8 EmMktsTtlRetIns EB 7.83 -5.0 -3.9 +4.8AuxierFocInv d LV 21.88 +1.0 -2.0 +6.1/DAve MariaMariaWldEq WS 15.14 +3.3 +.4 +5.1/D Value MB 21.69 +2.5 +3.9 +4.8/DBBHCorelN d LB 20.09 +.8 -3.7 +6.2/E LtdDurN UB 10.16 +.1 +.5 +1.6/ABMODivIncI LV 14.37 +3.2 +.9 +10.2/A IntermTxFrI MI 11.12 +.2 -.6 +2.3/B IntermTxFrY MI 11.12 +.2 -.7 +2.1/B LgCpGrI LG 18.91 +4.4 +4.5 +13.7/A LgCpGrY LG 18.73 +4.4 +4.4 +13.4/B LgCpValI LV 15.72 +1.3 -2.6 +7.2/C LowVolEqI LV 14.53 +.5 -1.2 +6.8/C MidCpGrI MG 17.00 +3.6 +5.5 +7.0/E MidCpValI MV 12.06 +1.2 -3.1 +5.7/D ShrtTrmIncAdvI CS 9.28 ... -.1 +1.2/B ShrtTxFrI MS 10.12 +.1 +.1 +1.1/A SmCpGrI SG 19.76 +5.2 +6.0 +5.6/E StratIncY MU 9.10 -1.4 -2.2 +2.1/C TCHCorPlusBdI CI 11.34 -1.1 -2.4 +1.9/A TCHCorPlusBdY CI 11.35 -1.1 -2.4 +1.6/A TCHCorpIncI TW 12.69 -1.4 -2.8 +3.4/A TCHCorpIncY TW 12.70 -1.4 -2.8 +3.3/A UltraShrtTxFrI MS 10.06 +.1 +.4 +.8/BBNY MellonAsstAllcM MA 12.73 +2.2 +1.3 +6.0/B BdM CI 12.27 -1.0 -2.5 +1.2/C EmMktsM EM 11.91 -.5 -.6 +6.7/B IncStkM LV 9.33 +3.4 +.3 +9.2/A IntermBdM CS 12.22 -.5 -1.2 +.8/C IntlApprecM FB 14.51 +1.1 +.6 +3.7/D IntlM FB 13.99 +1.0 +1.1 +5.0/B LgCpStkM LB 6.16 +3.6 +2.1 +9.2/C MAIntrmMnBdM MT 12.40 +.2 -.9 +1.7/C MdCpMltStratM MG 18.05 +4.3 +4.2 +8.8/C NYIntrmTEBdM MN 10.89 +.3 -1.0 +1.9/B NtnIntrmMnBdM MI 13.28 +.4 -.8 +2.0/B NtnSTMnBdM MS 12.66 ... ... +.5/D PEIntrmMnBdM MP 11.92 +.4 -.6 +1.8/D STUSGovtSecM GS 11.49 -.3 -.6 .../D SmCpMltStratM SG 21.41 +7.5 +6.7 +11.8/BBairdAggrgateBdInstl CI 10.50 -1.1 -2.6 +1.5/B CorPlusBdInstl CI 10.85 -.9 -2.4 +1.9/A IntermBdInstl CI 10.74 -.7 -1.7 +1.1/C QlInTrmMnBdIns MI 11.33 ... -.9 +1.3/E ShrtTrmBdInstl CS 9.55 -.1 -.3 +1.1/BBaronAsstInstl MG 76.14 +5.3 +8.0 +12.4/A AsstRetail b MG 73.57 +5.3 +7.9 +12.1/A DiscvInstl SG 19.50 +9.8 +6.6 +14.3/A DiscvRetail b SG 19.31 +9.8 +6.4 +14.0/A EmMktsInstl EM 15.18 -1.1 -1.2 +7.7/A EmMktsRetail b EM 15.13 -1.1 -1.3 +7.4/B FifthAvenuGrIns LG 29.40 +8.0 +13.5 +15.9/A FifthAvenuGrRtl b LG 28.87 +8.0 +13.3 +15.6/A FocedGrInstl MG 16.85 +6.1 +7.6 +8.5/C GrInstl MG 73.83 +5.6 +6.2 +10.3/B GrRetail b MG 71.77 +5.5 +6.1 +10.0/B IntlGrInstl FG 24.73 +.6 +2.2 +9.5/A IntlGrRetail b FG 24.41 +.6 +2.1 +9.2/A OppInstl MG 20.51 +8.3 +16.5 +14.8/A OppRetail b MG 19.80 +8.4 +16.5 +14.5/A PtnrsInstl MG 55.19 +8.0 +11.0 +12.6/A PtnrsRetail b MG 54.05 +8.0 +10.9 +12.3/A RlEsttInstl SR 28.65 +2.3 -4.5 +4.3/B RlEsttRetail b SR 28.22 +2.2 -4.6 +4.1/B SmCpInstl SG 31.00 +4.4 +5.6 +10.8/C SmCpRetail b SG 29.91 +4.5 +5.5 +10.5/CBarrett AssociatesBarrettOpp LV 30.12 +3.5 +.5 +11.1/ABeckerValEqRetail d LV 19.37 +1.8 -.6 +6.6/DBerkshireFoc d ST 25.74 +10.0 +19.9 +21.4/BBernsteinCaliforniaMuni SS 14.04 +.3 -.4 +1.4/A IntermDur CI 12.82 -.8 -2.1 +1.7/A IntermDurInstl CI 14.61 -.8 -2.1 +1.8/A NewYorkMuni SS 13.75 +.3 -.7 +1.5/A ShrtDrDvRSMn MS 12.50 +.1 +.1 +.4/EBerwynInc d XY 13.45 +.9 +.8 +3.1/BBishop StreetHawaiiMuniBdIns SI 10.38 +.3 -1.1 +1.6/BBlackRock4060TrgtAlInvC m CA 11.55 +.2 -1.5 +2.6 AdUSTtlMInvA m LB 25.81 +3.4 +1.7 +7.6/D AdUSTtlMInvIns LB 26.93 +3.5 +1.8 +7.9/D AdUSTtlMInvInvC m LB 16.79 +3.3 +1.4 +6.8/E AdvtgGlbInstl WS 21.99 +1.7 +1.1 +6.5/C AdvtgGlbInvA m WS 20.91 +1.6 +1.0 +6.1/C AdvtgGlbInvC m WS 17.17 +1.5 +.7 +5.3/D AdvtgIntlIns FB 17.51 +1.4 +1.2 +6.6/A AdvtgIntlInvA m FB 17.33 +1.5 +1.1 +6.3/A AdvtgLCCorIns LB 16.84 +2.9 +2.8 +10.8/A AdvtgLCCorInvA m LB 16.24 +2.8 +2.7 +10.5/A AdvtgLCCorInvC m LB 13.98 +2.8 +2.5 +9.7/B AdvtgLCValIns LV 29.18 +1.8 -.3 +8.9/A AdvtgLCValInvA m LV 28.62 +1.8 -.3 +8.6/B AdvtgLCValInvC m LV 26.61 +1.7 -.6 +7.8/B AdvtgLgCpGrIns LG 16.14 +4.1 +6.2 +12.5/B AdvtgLgCpGrInvA m LG 15.46 +4.1 +6.1 +12.1/C AdvtgSmCpGrIns SG 21.15 +6.0 +8.0 +8.5/E AdvtgSmCpGrInvA m SG 16.34 +6.0 +7.9 +8.2/E AsaDrgnIns DP 17.11 +.4 -.2 +3.9/E AsaDrgnInvA m DP 16.88 +.4 -.4 +3.7/E BalCptlInstl MA 22.91 +1.2 +.9 +7.4 BalCptlInvA m MA 22.82 +1.2 +.9 +7.1 BalCptlInvC m MA 19.90 +1.1 +.6 +6.3 BasValInstl LV 26.37 +3.2 +.5 +5.1/E BasValInvA m LV 26.05 +3.1 +.3 +4.8/E BasValInvC m LV 23.03 +3.0 ... +4.0/E CAMuniOppsInstl MF 12.73 +.9 +.7 +4.1 CAMuniOppsInvA m MF 12.72 +.8 +.6 +3.8 CAMuniOppsInvA1 b MF 12.73 +.8 +.6 +4.0 CorBdInstl CI 9.28 -.9 -2.3 +.9/C CorBdInvA m CI 9.29 -1.0 -2.5 +.6/D CorBdInvC m CI 9.25 -1.0 -2.8 -.1/E CorBdK CI 9.30 -1.0 -2.4 +.9/C CorBdSvc b CI 9.28 -1.0 -2.5 +.6/D CptlApprecInstl LG 30.69 +5.9 +10.2 +13.8 CptlApprecInvA m LG 28.47 +5.9 +10.1 +13.4 CptlApprecInvC m LG 21.29 +5.8 +9.7 +12.5 CptlApprecK LG 30.85 +5.9 +10.2 +13.9 CptlApprecR b LG 23.72 +5.9 +10.0 +13.2 CrdtStrIncIns MU 10.16 ... ... +3.8/A CrdtStrIncInvA m MU 10.15 -.1 ... +3.5/A EmMktsInstl EM 23.87 +.6 +1.3 +6.8/B EmMktsInvA m EM 23.01 +.6 +1.2 +6.4/C EngyResInvA m EE 19.47 +15.7 +4.1 -9.1 EqDivInstl LV 22.58 +2.0 -.4 +10.0/A EqDivInvA m LV 22.51 +2.0 -.5 +9.8/A EqDivInvC m LV 21.70 +2.0 -.7 +9.0/A EqDivR b LV 22.68 +2.0 -.6 +9.4/A EuroInvA m ES 15.45 +1.0 +1.4 +.9/E Exch LB 1046.91 +1.1 -.2 +7.6/D FltngRtIncInstl BL 10.18 +.3 +1.5 +3.7/B FltngRtIncInvA m BL 10.18 +.3 +1.4 +3.4/C FltngRtIncInvC m BL 10.18 +.2 +1.2 +2.6/E FocGrInvA m LG 4.25 +7.1 +12.1 +14.7/A GNMAInstl GI 9.18 -.7 -1.9 +.4/B GNMAInvA m GI 9.22 -.7 -1.9 +.1/C GNMAInvC m GI 9.18 -.7 -2.2 -.6/E GlbAllcIncInstl IH 19.71 +.3 -.5 +3.4/C GlbAllcIncInvA m IH 19.58 +.3 -.6 +3.1/D GlbAllcIncInvC m IH 17.63 +.2 -.8 +2.4/D GlbAllcIncR b IH 18.62 +.2 -.7 +2.8/D GlbLSCrdtInstl XS 10.41 -.2 +.6 +1.4/D GlbLSCrdtInvA m XS 10.39 -.2 +.5 +1.2/D GlbLSCrdtInvC m XS 10.19 -.2 +.2 +.5/E HYBdInstl HY 7.66 +.5 +.1 +4.6/A HYBdInvA m HY 7.66 +.4 ... +4.3/B HYBdInvC m HY 7.67 +.4 -.2 +3.5/C HYBdK HY 7.66 +.5 +.2 +4.7/A HYBdSvc b HY 7.66 +.4 ... +4.3/B HYMuniInstl HM 9.56 +.6 +.6 +5.0 HighEqIncIns LV 27.05 +1.5 -.7 +5.1/E HighEqIncInvA m LV 23.22 +1.5 -.8 +4.8/E HighEqIncInvC m LV 15.70 +1.4 -1.0 +4.0/E HthSciOpIns SH 56.66 +2.9 +.9 +5.9 HthSciOpInvA m SH 54.07 +2.9 +.8 +5.6 HthSciOpInvC m SH 47.55 +2.9 +.5 +4.8 InProtBdInstl IP 10.49 -.4 -1.1 +.9/C InProtBdInvA m IP 10.24 -.5 -1.1 +.6/D InProtBdInvC m IP 9.91 -.5 -1.3 -.1/E IntlDivIns FB 28.97 -2.0 -6.0 -.2 IntlDivInvA m FB 27.11 -2.0 -6.1 -.5 IntlInstl FB 17.34 +1.1 -2.4 +5.7 IntlInvA m FB 16.97 +1.1 -2.4 +5.3 IntlInvC m FB 15.81 +1.1 -2.7 +4.3 LCFocGrIns LG 14.79 +7.4 +12.7 +16.3/A LCFocGrInvA m LG 13.81 +7.4 +12.7 +15.9/A LCFocGrInvC m LG 10.91 +7.3 +12.3 +15.0/A LPDyn2020Instl TE 15.93 +1.0 +.2 +4.8 LPDyn2020InvA m TE 14.67 +1.0 +.2 +4.5 LPDyn2030Instl TH 14.30 +1.7 +.8 +6.2 LPDyn2030InvA m TH 13.75 +1.7 +.7 +5.9 LPDyn2040Instl TJ 18.12 +2.1 +.9 +7.2 LPDyn2040InvA m TJ 16.59 +2.2 +.8 +6.9 LatinAmerInstl LS 50.75 -4.3 +1.6 +4.2/B LatinAmerInvA m LS 50.10 -4.3 +1.5 +3.9/C LngHrznEqInvA m WS 13.23 +1.4 +1.5 +3.3/E 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 +4.1 MidCapDivIns MV 18.46 +2.6 +1.4 +6.9/C MidCapDivInvA m MV 17.61 +2.5 +1.2 +6.6/C MidCpGrEqInstl MG 24.57 +4.5 +9.0 +12.5 MidCpGrEqInvA m MG 21.37 +4.4 +8.9 +12.2 MidCpGrEqInvC m MG 16.85 +4.4 +8.6 +11.4 NJMuniBdInstl MJ 11.01 +.4 -.5 +3.4 NJMuniBdInvA m MJ 11.01 +.4 -.6 +3.2 NYMuniOppsInstl MN 11.31 +.7 +.3 +4.4 NYMuniOppsInvA m MN 11.31 +.7 +.3 +4.1 NYMuniOppsInvA1 b MN 11.31 +.7 +.4 +4.3 NYMuniOppsInvC m MN 11.31 +.7 +.1 +3.4 NatrlResTrInstl SN 33.22 +8.8 +1.2 +.2/C NatrlResTrInvA m SN 31.53 +8.8 +1.1 -.1/C NtnlMnInstl MI 10.76 +.4 -.5 +2.7 NtnlMnInvA m MI 10.77 +.2 -.7 +2.4 NtnlMnInvC m MI 10.77 +.3 -.8 +1.7 PAMuniBdInstl MP 10.93 +.3 -.6 +2.9 PAMuniBdInvA m MP 10.94 +.3 -.6 +2.7 ShrtTrmMuniIns MS 10.05 ... +.2 +.5 ShrtTrmMuniInvA m MS 10.05 ... +.2 +.2 StrGlbBdIncIns IB 5.91 -2.4 -.7 +2.9 StrGlbBdIncIvA m IB 5.90 -2.4 -.8 +2.6 StrIncOpA m NT 9.82 -.7 -.3 +1.8/D StrIncOpC m NT 9.82 -.6 -.5 +1.1/E StrIncOpIns NT 9.82 -.6 -.2 +2.1/C StratMuOpIns MI 11.72 +.7 +.8 +4.5 StratMuOpInvA m MI 11.72 +.7 +.7 +4.3 StratMuOpIvC m MI 11.72 +.6 +.4 +3.5 TactOppsInstl TV 15.03 +.9 +4.3 +2.7/D TactOppsInvA m TV 14.92 +.9 +4.2 +2.3/D TechOppsInstl ST 29.00 +7.1 +14.0 +24.4/A TechOppsInvA m ST 26.98 +7.1 +13.9 +24.0/A TechOppsInvC m ST 22.99 +7.0 +13.6 +23.1/A TtlRetInstl CI 11.30 -.9 -2.3 +1.4 TtlRetInvA m CI 11.31 -.9 -2.3 +1.1 TtlRetInvC m CI 11.30 -.9 -2.6 +.4 TtlRetR b CI 11.31 -.9 -2.5 +.8 USGovtBdInstl GI 10.08 -.7 -2.0 +.4/B USGovtBdInvA m GI 10.10 -.8 -2.0 +.1/C USMortgInstl CI 9.92 -.6 -1.8 +1.3/BBogle Investment ManSmCpGrInstl SB 31.91 +6.4 +2.2 +7.5/DBoston PartnersLSEqInstl LO 21.57 +2.7 -3.2 +6.5/A SmCpValIIInstl SV 26.47 +3.8 +.8 +8.6/C SmCpValIIInv b SV 25.33 +3.9 +.7 +8.4/CBoston TrustAsstMgmt AL 46.93 +2.0 +.1 +8.3/A Eq LB 23.75 +2.7 +.5 +10.2/BBragg Capital TrustQueensRdSmCpVal SV 26.78 +2.8 -1.4 +5.8/EBrandesIntlEqI FV 18.70 +2.1 +4.9 +4.0/BBridgesInvm LG 63.04 +4.6 +4.1 +9.3/EBridgewayAggresivInvs1 MB 74.90 +2.6 -.6 +7.5/C BlueChip35Idx LB 14.51 +2.8 -.4 +9.6/B SmCpVal SV 27.90 +8.0 +5.2 +8.9/C UltraSmCo SV 30.47 +2.5 +.8 -.4/E UltraSmCoMkt d SB 15.15 +6.2 +6.2 +9.8/BBright RockMidCpGrInstl MG 17.52 +2.2 +1.8 +10.5/B QualLgCpInstl LB 16.07 +1.6 -3.0 +6.4/EBroadviewOpp SB 36.36 +6.4 +5.3 +6.6/DBrookeld InvestmenGlbLtdInfrasI XO 12.34 +2.9 -2.3 -.4/E GlbLtdInfrasY XO 12.34 +3.0 -2.3 -.3/E GlbLtdRlEsttI GR 13.09 +3.2 -.9 +3.0/CBrown AdvisoryFlexEqIns d LG 21.64 +5.3 +4.2 +10.3/D GrEqInstl d LG 23.26 +5.0 +10.9 +12.7/B GrEqInv d LG 23.05 +5.0 +10.8 +12.5/B IntermIncInv d CI 10.33 -.6 -1.4 +1.0/C MrylndBdInv d SI 10.49 +.2 -.2 +1.8/B SmCpFdmtlValIns d SB 28.24 +2.3 -.7 +8.9/C SmCpGrInv d SG 19.57 +3.2 +5.4 +11.2/C SmrstEmMktsIns d EM 10.80 -4.2 -3.9 +3.6/DBrown Cap MgmtSmCoInv b SG 103.03 +8.7 +15.4 +19.0/ABruceBruce MA 507.13 +.2 -3.4 +4.8/DBuffaloDiscv MG 25.02 +3.7 +3.3 +10.2/B EmergOpps SG 16.77 +5.2 +7.4 +10.5/C FlexInc AL 15.42 +2.8 -.7 +5.6/D Gr LG 31.43 +6.7 +7.9 +10.2/D HY HY 11.00 +.2 -.5 +3.4/C LgCp LG 29.95 +5.4 +3.2 +11.2/C MidCp MG 14.37 +4.0 +5.6 +5.4/E SmCp SG 16.12 +8.6 +10.0 +11.8/BCG Capital MarketsCorFI CI 7.83 -1.0 -2.6 +1.2/C EmMktsEqInvms EM 15.84 -2.1 -2.3 +8.0/A IntlEq FB 13.13 +1.8 +1.2 +5.0/B IntlFI IB 7.83 -.4 +1.3 +3.4/A LgCpEq LG 19.85 +3.4 +2.2 +9.0/E MuniBdInvms ML 9.13 +.2 -1.4 +1.9/E SmMidCpEq SG 21.28 +3.8 +2.5 +5.4CGMFoc LB 52.28 +3.3 -2.0 +8.2/D Mut AL 31.14 +1.5 +.5 +6.5/B Rlty MB 30.03 +1.2 -6.6 +7.1/CCMAdvsFI CS 11.15 -.1 -.6 +2.1/ACRMMidCpValInstl MB 22.78 +4.7 +4.5 +10.6/A SmCpValInstl SB 19.67 +4.6 -.6 +10.2/B SmCpValInv SB 17.07 +4.7 -.6 +10.0/BCalamosCnvrtA m CV 18.55 +3.7 +5.4 +5.5/C CnvrtC m CV 18.35 +3.6 +5.1 +4.7/D CnvrtInstl CV 16.64 +3.7 +5.4 +5.8/C EvolvingWldGrA m EM 15.28 -1.0 +.2 +3.6/D EvolvingWldGrI EM 15.37 -1.0 +.3 +3.9/D GlbGrIncA m IH 9.65 +2.0 +2.0 +5.7/A GlbGrIncC m IH 8.57 +1.9 +1.7 +4.9/A GlbGrIncI IH 9.93 +2.1 +2.1 +6.0/A GrA m LG 34.33 +4.5 +5.7 +8.6/E GrC m LG 21.83 +4.4 +5.4 +7.8/E GrIncA m AL 32.81 +2.8 +2.6 +8.2/A GrIncC m AL 32.97 +2.7 +2.4 +7.3/A GrIncInstl AL 31.55 +2.8 +2.7 +8.4/A GrInstl LG 44.99 +4.5 +5.8 +8.9/E IntlGrA m FG 21.52 +1.6 +.6 +6.9/B IntlGrInstl FG 22.02 +1.6 +.6 +7.2/B MktNetrlIncA m NE 13.49 +.8 +2.1 +3.4/A MktNetrlIncC m NE 13.70 +.8 +1.9 +2.7/A MktNetrlIncIns NE 13.34 +.9 +2.3 +3.7/ACalvertBalA m MA 31.57 +1.5 ... +4.5/D BalC m MA 30.55 +1.5 -.2 +3.6/E BdA m CI 15.72 -.8 -1.8 +1.7/A EqA m LG 44.50 +1.9 +3.8 +9.8/D EqC m LG 26.14 +1.8 +3.5 +9.0/E IncA m TW 15.93 -1.5 -3.1 +2.2/C IntlEqA m FB 17.80 +1.3 +1.2 +2.0/E MdCpA m MB 32.63 +4.5 +3.5 +3.1/E RspMuniIncA m MI 15.65 +.3 -.9 +2.3/B ShrtDurIncA m CS 15.84 -.2 -.5 +1.3/B USLCCrRspnbIdxA m LB 22.53 +2.9 +1.3 +9.4/CCambiarGlblUltrFcsInv d WS 20.03 +4.2 +1.0 +1.4/E IntlEqInv d FB 28.77 +1.1 +1.2 +4.5/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +3.3 +1.5 +12.9/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +3.6 +1.9 +12.8/A NL Vanguard TtlSMIdxInv LB 128,610 +3.6 +1.8 +12.6/B NL Vanguard InsIdxIns LB 126,873 +3.3 +1.5 +12.9/A NL Vanguard TtInSIdxInv FB 126,640 +1.0 +.6 +5.6/C NL Vanguard TtlSMIdxIns LB 116,137 +3.6 +1.9 +12.8/A NL Vanguard TtInSIdxInsPlus FB 97,699 +1.0 +.6 +5.7/C NL Vanguard InsIdxInsPlus LB 93,127 +3.3 +1.5 +12.9/A NL Fidelity Contrafund LG 92,766 +5.9 +8.0 +15.3/B NL American Funds GrfAmrcA m LG 87,045 +4.9 +6.7 +14.7/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +1.1 -1.2 +8.5/A NL Vanguard TtBMIdxAdmrl CI 83,021 -1.2 -2.6 +1.4/C NL Fidelity 500IndexPrm LB 75,376 +3.3 +1.5 +12.9/A NL American Funds IncAmrcA m AL 74,403 +.7 -1.3 +7.2/D 5.75 Vanguard TtInSIdxAdmrl FB 71,451 +1.0 +.6 +5.7/C NL Dodge & Cox Stk LV 69,557 +2.8 +.2 +12.9/A NL American Funds CptlIncBldrA m IH 68,646 +.4 -2.2 +5.3/B 5.75 Dodge & Cox IntlStk FB 64,497 +1.8 -.6 +6.3/B NL American Funds AmrcnBalA m MA 63,159 +1.4 -.1 +8.8/A 5.75 American Funds InvCAmrcA m LB 61,736 +3.1 +.8 +12.1/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 13.47 +20.1 800-777-6472 Ivy EngyC m EE 1.00 12.49 +20.0 800-777-6472 ProFunds UltSctOilGasInv LE NL 41.36 +19.6 888-776-3637 Rydex EngySvcsH b EE NL 27.09 +18.5 800-820-0888 Rydex EngySvcsInv EE NL 29.77 +18.4 800-820-0888 Fidelity Select EnergyService EE NL 49.20 +17.7 800-544-8544 ICON EngyS EE NL 13.17 +17.6 800-828-4881 Williston BsnMdNrAmrStkA m EE 5.00 5.71 +16.3 800-276-1262 ProFunds IntUltraSectInv LE NL 89.08 +16.1 888-776-3637 Fidelity Advisor EnergyI EE NL 39.44 +15.8 877-208-0098 Fidelity Select Energy EE NL 48.66 +15.8 800-544-8544 BlackRock EngyResInstl EE NL 22.46 +15.7 800-441-7762 BlackRock EngyResInvA m EE 5.25 19.47 +15.7 800-441-7762 Fidelity Advisor EnergyA m EE 5.75 37.41 +15.7 877-208-0098 BlackRock EngyResInvC m EE 1.00 13.67 +15.6 800-441-7762 Fidelity Advisor EnergyC m EE 1.00 34.35 +15.6 877-208-0098 Rydex EngyInv EE NL 85.26 +15.1 800-820-0888 Baron EngyandResRetl b EE NL 9.00 +14.2 800-442-3814 Baron EngyandResInstl EE NL 9.14 +14.1 800-442-3814 Fidelity Select NaturalGas EE NL 24.96 +14.0 800-544-8544 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 89.08 +29.1 888-776-3637 Berkshire Foc d ST NL 25.74 +19.9 877-526-0707 Virtus InvtvGrStkIns LG NL 25.27 +19.8 888-784-3863 Wells Fargo SpecizedTechA f ST 5.75 15.01 +17.8 800-222-8222 Firsthand TechOpps ST NL 11.75 +17.7 888-884-2675 Touchstone SdCptlInsGr LG NL 24.19 +17.5 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 16.21 +17.4 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.10 +17.4 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 16.22 +17.3 800-543-0407 Touchstone SdCptlSelGrC m LG 1.00 14.85 +17.0 800-543-0407 Morgan Stanley InsMidCpGrI MG NL 19.68 +16.9 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 16.67 +16.8 800-548-7786 AllianzGI TechInstl ST NL 80.04 +16.6 800-498-5413 Baron OppInstl MG NL 20.51 +16.5 800-992-2766 Baron OppRetail b MG NL 19.80 +16.5 800-992-2766 Morgan Stanley MltCpGrTrustI LG NL 40.95 +16.5 800-869-6397 AllianzGI TechA m ST 5.50 71.31 +16.4 800-988-8380 Morgan Stanley MltCpGrTrustA m LG 5.25 37.21 +16.4 800-869-6397 AllianzGI TechC m ST 1.00 55.16 +16.2 800-988-8380 Morgan Stanley InsInGrI LG NL 48.36 +16.1 800-548-7786 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/Thursday, May 10, 2018 2 0 1 8 0 5 1 0 m m 1 6 p d f 1 1 0 M a y 1 8 0 0 : 0 4 : 0 9

PAGE 43

OppInstl LV 23.58 +3.0 -.8 +7.8/B OppInv LV 23.65 +3.1 -.8 +7.5/C SmCpInstl d SB 20.27 +5.4 +3.8 +3.1/E SmCpInv d SB 19.81 +5.3 +3.8 +2.9/ECarillonClVtCptlApprA m LG 43.82 +4.7 +4.3 +13.6/A EagleGrIncA m LV 20.74 +1.6 -.8 +8.5/B EagleGrIncC m LV 19.86 +1.5 -1.1 +7.7/B EglMidCpGrA m MG 60.26 +4.5 +6.7 +12.1/A EglMidCpGrC m MG 48.29 +4.5 +6.4 +11.3/B EglMidCpStkA m MG 28.82 +4.2 +1.6 +7.5/D EglSmCpGrA m SG 62.45 +4.4 +4.8 +10.2/C EglSmCpGrC m SG 46.24 +4.4 +4.5 +9.5/D ReamsCore+BdI CI 30.82 -1.2 -2.3 +1.1/C ReamsCoreBdI CI 11.10 -1.0 -2.1 +1.3/B ReamsUnconsBdI NT 11.59 -.7 -1.2 +1.7/D ReamsUnconsBdY b NT 11.65 -.7 -1.3 +1.4/E ScoutIntlI FB 21.60 +.7 +.6 +5.2/B ScoutMdCpI MB 19.36 +3.8 +1.8 +13.0/A ScoutSmCpI SG 28.84 +4.4 +3.3 +14.7/ACausewayIntlValInstl d FV 17.13 +1.6 -1.1 +3.5/C IntlValInv d FV 17.01 +1.6 -1.2 +3.3/CCenter Coast CapitalBrkdMLPFocA m LP 6.85 +9.7 -3.2 -7.0/A BrkdMLPFocC m LP 6.33 +9.8 -3.4 -7.7/BChamplainSmCoAdv b SG 21.68 +6.9 +8.9 +14.7/ACity National RochdaCorpBdServicing CS 10.18 -.3 -1.1 +.6 DivIncN b LV 37.65 -.2 -5.9 +5.0/EClearBridgeAggresivGrA m LG 204.30 +1.6 +.4 +3.4/E AggresivGrC m LG 163.67 +1.5 +.2 +2.7/E AggresivGrI LG 225.47 +1.6 +.5 +3.8/E AggresivGrIS LG 227.88 +1.6 +.6 +3.9/E AllCpValA m LV 14.13 +2.9 -2.8 +7.1/C AllCpValC m LV 12.18 +2.8 -3.0 +6.4/D ApprecA m LB 23.64 +2.6 +.2 +8.7/C ApprecC m LB 22.77 +2.5 ... +7.9/D ApprecI LB 23.50 +2.6 +.3 +9.0/C ApprecIS LB 23.57 +2.6 +.3 +9.1/C CBIntlSmCpI FA 19.19 +2.5 +.4 +7.0/C DivStrat1 LB 22.88 +1.7 -2.4 +8.5/C DivStratA m LB 22.87 +1.7 -2.5 +8.2/D DivStratC m LB 22.53 +1.6 -2.8 +7.5/D DivStratI LB 23.46 +1.7 -2.4 +8.5/C IntlGrC m FG 41.76 +2.6 +4.0 +7.5 IntlGrI FG 48.12 +2.7 +4.4 +8.6 IntlValA m FV 11.78 +1.5 -.3 +3.9/B IntlValIS FV 11.84 +1.5 -.2 +4.4/B LgCpGrA m LG 43.15 +5.6 +6.2 +13.4/B LgCpGrC m LG 34.75 +5.5 +5.9 +12.6/B LgCpGrI LG 47.82 +5.6 +6.3 +13.8/A LgCpValA m LV 32.19 +.5 -2.8 +5.9/D LgCpValC m LV 31.24 +.4 -3.0 +5.1/E LgCpValI LV 32.13 +.5 -2.7 +6.2/D MidCpA m MB 33.11 +3.9 -1.0 +5.4/D MidCpC m MB 26.47 +3.8 -1.2 +4.7/E MidCpI MB 36.75 +3.9 -.8 +5.7/D MidCpIS MB 37.10 +3.9 -.8 +5.9/D SmCpC m SG 39.22 +4.4 +1.9 +10.5/C SmCpGrA m SG 37.07 +7.6 +13.0 +12.7/B SmCpGrI SG 39.51 +7.6 +13.1 +13.0/A SmCpGrIS SG 39.90 +7.6 +13.2 +13.2/A SmCpGrR b SG 36.17 +7.6 +12.9 +12.4/B SmCpI SG 61.94 +4.5 +2.2 +11.6/B SmCpValA m SV 19.99 +6.3 +.5 +6.7/D TactDivIncA m MV 16.08 +2.2 -3.1 -.8/E TactDivIncC m MV 15.27 +2.1 -3.4 -1.6/E TactDivIncI MV 16.19 +2.2 -3.1 -.6/E ValTrustC m LB 77.48 +1.4 -3.1 +4.1/E ValTrustI LB 92.96 +1.5 -2.8 +5.1/EClermontCLSGrandIncN CA 11.40 +1.1 +.4 +4.2/BClipperClipper LB 123.27 +5.1 +2.3 +11.8/ACohen & SteersDivVal,IncInstl LB 14.85 +1.7 -2.5 +7.7/D GlbInfras,IncI XO 18.71 +1.6 -2.6 +3.7/B GlbRltys,IncA m GR 52.39 +2.0 -.8 +4.0/B GlbRltys,IncI GR 52.65 +2.0 -.7 +4.4/B InstlRltys SR 41.50 +4.2 -3.5 +4.4/B IntlRltyA m GR 12.25 +.2 +1.9 +4.6/B IntlRltyI GR 12.34 +.2 +2.1 +5.0/A PrfrdScInc,IncA m RR 13.60 -.5 -2.2 +5.0/B PrfrdScInc,IncC m RR 13.52 -.6 -2.4 +4.3/D PrfrdScInc,IncI RR 13.63 -.5 -2.1 +5.3/B RlEsttSecIncA m SR 14.13 +3.9 -4.0 +5.2/A RlEsttSecIncC m SR 12.80 +3.8 -4.2 +4.5/A RlEsttSecIncIns SR 14.88 +3.9 -3.9 +5.5/A Rltys SR 61.71 +4.2 -3.6 +4.1/BColorado BondSharesATxEx f SI 9.07 +.4 +1.6 +4.6/AColumbiaAMTFrCAIMBIns MF 10.25 +.2 -.7 +2.2/B AMTFrCTIMBIns SI 10.32 +.2 -.7 +1.3/D AMTFrIMBA m MI 10.28 +.2 -1.2 +1.7/C AMTFrIMBIns MI 10.29 +.3 -1.0 +2.0/C AMTFrMAIMBIns MT 10.35 +.1 -1.0 +1.5/C AMTFrNYIMBIns MN 11.66 +.2 -.7 +1.9/B AMTFrORIMBIns SI 12.13 +.1 -.9 +1.7/B AMTFrSCIMBIns SI 9.98 +.2 -1.0 +1.7/B AcornA m MG 13.79 +4.6 +6.7 +11.1/B AcornC m MG 7.01 +4.6 +6.5 +10.3/B AcornIns MG 16.44 +4.6 +6.8 +11.4/B AcornIntSelIns FG 29.68 +1.0 +1.5 +8.5/A AcornIntlA m FR 47.75 +.6 +2.7 +6.2/E AcornIntlC m FR 45.64 +.5 +2.4 +5.4/E AcornIntlIns FR 47.85 +.6 +2.7 +6.4/E AcornSelA m MG 15.02 +5.0 +2.7 +11.1/B AcornSelIns MG 17.01 +5.0 +2.8 +11.3/B AcornUSAIns SG 16.43 +5.0 +8.0 +11.0/C BalA m MA 40.67 +1.1 -1.5 +5.5/B BalIns MA 40.60 +1.1 -1.5 +5.8/B BdA m CI 8.25 -1.1 -2.5 +1.2/B BdIns CI 8.25 -1.0 -2.5 +1.5/B ContrCoreA m LB 25.40 +2.3 -1.1 +8.6/C ContrCoreIns LB 25.60 +2.4 -1.0 +8.9/C ContrCoreV f LB 25.16 +2.3 -1.1 +8.7/C ContrEurpA m ES 7.43 +1.0 +1.5 +2.9/D ConvrtSecsA m CV 20.69 +3.2 +4.4 +6.5/B ConvrtSecsIns CV 20.73 +3.2 +4.5 +6.8/B CorpIncA m TW 9.83 -1.5 -3.7 +1.9/D CorpIncIns TW 9.83 -1.4 -3.6 +2.1/C CptAllcAgrA m AL 13.51 +1.9 +.6 +7.7/A CptAllcAgrC m AL 13.17 +1.9 +.4 +6.9/B CptAllcCnsA m XY 10.12 -.1 -1.4 +2.5/C CptAllcMdAgA m MA 12.98 +1.4 +.1 +6.5/A CptAllcMdAgC m MA 13.00 +1.3 -.1 +5.7/B CptAllcMdAgIns MA 12.96 +1.4 +.3 +6.8/A CptAllcMdCnsA m CA 11.04 +.4 -.9 +3.8/C CptAllcModA m CA 11.58 +.9 -.4 +5.4/A CptAllcModC m CA 11.48 +.8 -.6 +4.6/B DiscpCoreA m LB 12.19 +3.1 +2.1 +9.7/B DiscpSmCoreV f SB 7.03 +3.8 +1.0 +4.7/E DivIncA m LV 21.56 +1.1 -1.8 +9.7/A DivIncC m LV 20.89 +1.0 -2.0 +8.9/A DivIncIns LV 21.58 +1.1 -1.7 +9.9/A DivIncV f LV 21.57 +1.1 -1.8 +9.7/A DivOppA m LV 9.60 +1.8 -.2 +7.0/C DivOppC m LV 9.39 +1.7 -.5 +6.2/D EmMktsIns EM 13.53 -1.2 -2.0 +8.3/A FltRtA m BL 9.16 +.6 +2.3 +4.0/B GlEngNatResA m SN 20.66 +8.9 +4.4 +3.5/B GlEngNatResI SN 20.92 +8.9 +4.5 +3.7/B GlbDivOppA m WS 18.84 +1.0 -2.5 +3.2/E GlbDivOppIns WS 18.91 +1.0 -2.4 +3.5/E GlbEqValA m WS 14.12 +1.7 -.5 +5.4/D GlbOppsA m IH 13.82 +.3 +.7 +6.0/A GlbStratEqA m WS 15.60 +2.2 +1.6 +8.4/B GlbStratEqC m WS 13.33 +2.1 +1.3 +7.6/B GlbTechGrA m ST 33.60 +6.8 +11.2 +22.9/A GlbTechGrC m ST 30.22 +6.8 +10.9 +22.0/B GlbTechGrIns ST 34.91 +6.9 +11.3 +23.3/A GrtrChinaA m CH 52.97 +1.8 +3.6 +9.1/B HYBdA m HY 2.87 ... -1.5 +3.5/C HYBdC m HY 2.85 -.1 -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 11.79 +.2 -.7 +3.9/A IncOppsA m HY 9.61 -.1 -1.7 +3.1/D LgCpEnhCoreA b LB 25.10 +3.3 +1.7 +10.0/B LgCpEnhCoreIns LB 25.06 +3.3 +1.8 +10.3/B LgCpGrA m LG 41.99 +4.7 +5.8 +10.9/C LgCpGrC m LG 35.20 +4.6 +5.5 +10.1/D LgCpGrIIIA m LG 18.52 +4.7 +5.6 +10.8/D LgCpGrIIIC m LG 13.26 +4.7 +5.4 +10.0/D LgCpGrIIIIns LG 19.92 +4.7 +5.7 +11.1/C LgCpGrIns LG 43.60 +4.7 +5.9 +11.2/C LgCpGrV f LG 41.62 +4.7 +5.8 +10.9/C LgCpIdxA b LB 50.23 +3.3 +1.4 +10.2/B LgCpIdxIns LB 50.51 +3.3 +1.4 +10.5/A LgCpValA m LV 14.18 +1.6 -2.3 +7.7/B LgCpValC m LV 14.14 +1.5 -2.5 +6.9/C LmtDurCrdtA m CS 9.65 -.4 -1.1 +1.2/B MNTxExmptA m SM 5.37 +.1 -1.2 +2.4/B MidCapGrA m MG 26.76 +5.8 +5.1 +8.4/D MidCapGrIns MG 28.57 +5.8 +5.2 +8.6/C MidCapIdxA b MB 16.80 +3.8 +1.5 +9.4/A MidCapIdxIns MB 16.73 +3.8 +1.6 +9.7/A MidCapValA m MV 13.51 +3.4 -1.0 +6.0/D MidCapValC m MV 12.51 +3.2 -1.3 +5.2/D MidCapValIns MV 13.55 +3.4 -.9 +6.3/C Pac/AsIns DP 11.50 -.2 -.5 +9.8/B QualityIncA m CI 5.29 -.6 -1.4 +1.0/C RlEstateEqA m SR 13.46 +4.3 -3.5 +3.7/B RlEstateEqIns SR 13.50 +4.4 -3.3 +4.0/B S/MCpValA m SV 10.28 +3.9 +1.4 +6.3/D STBdA m CS 9.86 -.1 -.4 +.4/D STBdIns CS 9.84 -.2 -.4 +.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 13.58 +2.7 +5.4 +10.5/A SelIntlEqA m FG 14.93 +1.0 +.4 +3.0/E SelIntlEqIns FG 15.27 +1.0 +.5 +3.2/E SelLgCpEqA m LB 14.72 +2.9 +.8 +10.8/A SelLgCpEqIns LB 14.62 +2.9 +.9 +11.1/A SelLgCpGrA m LG 17.69 +6.4 +10.2 +10.5/D SelLgCpGrIns LG 18.24 +6.5 +10.3 +10.7/D SelLgCpValA m LV 25.46 +1.7 -2.9 +9.0/A SelLgCpValC m LV 23.31 +1.6 -3.2 +8.1/B SelSmlrCpValA m SB 18.12 +1.6 +.4 +5.1/E SlgCmsInfoA m ST 75.63 +4.7 +6.9 +18.9/C SlgCmsInfoC m ST 52.21 +4.6 +6.6 +18.0/D SlgGlbTechA m ST 42.02 +4.3 +6.9 +19.4/C SlgGlbTechC m ST 32.47 +4.2 +6.6 +18.5/C SmCpGrIA m SG 19.10 +4.2 +4.9 +13.5/A SmCpGrIIns SG 20.28 +4.3 +5.0 +13.8/A SmCpIdxA b SB 25.93 +5.2 +4.9 +12.4/A SmCpIdxIns SB 26.09 +5.2 +5.0 +12.6/A SmCpValIA m SV 41.80 +5.5 ... +11.5/A SmCpValIIA m SV 17.90 +4.7 +1.0 +9.0/B SmCpValIIIns SV 18.18 +4.8 +1.1 +9.3/B SmCpValIIns SV 46.45 +5.5 +.1 +11.8/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 7.53 +.2 -1.0 +2.7/C StrtCAMuIncInst MC 7.54 +.3 -.8 +2.9/B StrtNYMuIncA m MY 7.29 +.1 -1.0 +2.6/B ThermostatA m XY 14.56 -.1 -.5 +2.4/D ThermostatC m XY 14.62 -.2 -.8 +1.7/D ThermostatIns XY 14.37 -.1 -.4 +2.7/C TtlRetBdA m CI 8.80 -.9 -1.9 +1.7/A TtlRetBdIns CI 8.80 -.9 -1.8 +1.9/A TxExmptA m ML 13.35 +.2 -.8 +2.6/C TxExmptC m ML 13.34 +.1 -1.1 +1.9/D TxExmptIns ML 13.35 +.2 -.7 +2.8/B USTrsIdxIns GI 10.72 -.9 -2.3 +.3/BCommerceBd CI 19.33 -1.0 -2.3 +1.7/A Gr LG 33.40 +3.1 +2.5 +13.1/B KansasTFIntrmBd SI 19.03 +.2 -1.0 +1.6/C MidCpGr MG 40.16 +2.8 +1.7 +11.0/B MssrTFIntrmBd SI 19.14 +.2 -1.0 +1.8/B NtnlTFIntrmBd MI 19.22 +.2 -1.2 +2.0/B ShrtTrmGovt GS 16.80 -.4 -.7 +.2/B Val LV 30.32 +1.5 -3.1 +8.4/BCommunity ReinvestQlfdInvm b GI 10.27 -.7 -1.8 +.4/AConvergenceCorPlusInstl LB 19.46 +4.3 +3.9 +10.9/A OppsInstl SB 11.89 +1.3 -1.8 +7.1/DCopeland Capital ManRkMgdDivGrI d LB 14.21 +3.0 +3.0 +5.3/ECopleyCopley d LV 97.61 -1.0 +10.4 +11.8/ACredit SuisseCmdtyRetStratA m BB 5.03 +2.2 +2.4 -4.2/E CmdtyRetStratI BB 5.15 +2.4 +2.6 -3.9/D FltngRtHiIncA m BL 6.88 +.4 +1.3 +4.0/B FltngRtHiIncC m BL 6.91 +.4 +1.2 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.17 +3.9 +2.1 +9.4/CCullenHiDivEqInstl d LV 17.92 +1.2 -2.0 +8.0/B HiDivEqRetail m LV 17.91 +1.1 -2.0 +7.7/BCutlerEq LV 19.67 +1.5 -4.4 +7.6/CDFAAsiaPacSmCoIns PJ 23.97 +1.7 +.4 +6.9/D CAInTmMnBdIns MF 10.39 +.1 -.4 +1.3/D CASTMnBdIns SS 10.24 +.1 +.2 +.8/C CSTGEIntlScCrEq FV 10.41 +2.4 +1.3 +6.7/A CSTGEUSSclCrEq2 MB 17.74 +3.5 +1.2 +10.1/A CntnntlSmCIns ES 29.18 +1.5 +2.1 +12.5/A EMktCorEqI EM 22.93 -2.0 -1.2 +6.1/C EMktSCInstl EM 23.60 -2.4 -1.1 +7.3/B EmMktsII EM 28.87 -1.7 -.9 +6.0/C EmMktsInstl EM 30.18 -1.7 -1.0 +5.8/C EmMktsSocialCor EM 14.74 -1.9 -1.1 +6.5/B EmMktsValInstl EM 31.59 ... +1.2 +6.4/B EnhUSLgCoInstl LB 12.99 +2.9 +.5 +10.3/B FvYrGlbFIIns IB 10.82 -.1 -.5 +1.1/D GlbAllc2575Ins XY 13.47 +.5 -.1 +3.0/B GlbAllc6040Ins MA 18.12 +1.4 +.3 +5.7/B GlbEqInstl WS 23.43 +2.5 +.9 +8.6/B GlbRlEsttSec GR 10.65 +2.2 -2.7 +3.9/B InProtSecIns IP 11.57 -.5 -1.5 +1.2/B IntlCorEqIns FB 14.74 +2.2 +1.4 +7.2/A IntlLgCpGr FG 13.31 +1.4 +1.3 +5.3/D IntlRlEsttScIns GR 5.20 ... ... +3.2/C IntlSclCrEqInst FV 14.22 +2.3 +1.6 +7.4/A IntlSmCoInstl FQ 21.59 +1.8 +1.5 +10.0/B IntlSmCpGr FR 16.24 +1.2 +2.2 +11.1/B IntlSmCpValIns FA 23.03 +2.6 +.3 +8.8/B IntlSstnbtyCor1 FB 11.17 +1.4 +1.1 +6.0/A IntlValIII FV 17.65 +2.9 +1.9 +5.5/A IntlValInstl FV 20.83 +2.9 +1.9 +5.4/A IntlVctrEqIns FA 13.75 +2.3 +1.3 +7.9/B ItmGovtFIIns GI 11.95 -1.2 -2.7 +.3/B ItmTExtnddQlIns TW 10.25 -1.6 -4.0 +1.6/D ItmTMnBdIns MI 10.00 +.2 -.6 +1.2/E JapaneseSmCoIns JS 29.76 +.4 +2.1 +15.6/A LgCpIntlInstl FB 24.20 +1.9 +1.3 +4.9/B OneYearFIInstl UB 10.25 ... +.3 +.7/D RlEsttSecInstl SR 33.56 +3.5 -4.3 +4.2/B STGovtInstl GS 10.39 -.5 -1.0 +.2/B STMuniBdInstl MS 10.11 +.1 +.2 +.7/C ShTrmExQtyI CS 10.69 -.2 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.82 +2.8 +1.0 +8.1/B SlvlyHdgGlFIIns IB 9.50 -.1 ... +.7/E TAUSCorEq2Instl MB 18.30 +3.3 +1.1 +9.5/A TAWexUSCrEqIns FB 11.95 +1.2 +.9 +6.8/A TMdIntlVal FV 17.11 +2.8 +1.7 +5.2/A TMdUSEq LB 29.53 +3.5 +2.0 +10.5/A TMdUSMktwdVl LV 30.49 +2.2 -1.0 +8.6/B TMdUSMktwdVlII LV 28.41 +2.2 -.9 +8.8/A TMdUSSmCp SB 45.01 +4.7 +2.3 +10.1/B TMdUSTrgtedVal SV 38.01 +4.4 +1.4 +8.9/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 23.12 +3.4 +1.7 +10.3/B USCorEqIIInstl MB 21.74 +3.2 +1.0 +9.4/A USLgCo LB 20.97 +3.4 +1.5 +10.7/A USLgCpGrInstl LG 19.60 +3.0 +2.6 +11.3/C USLgCpValII LV 18.41 +2.1 -1.2 +9.6/A USLgCpValIII LV 26.57 +2.0 -1.2 +9.6/A USLgCpValInstl LV 38.47 +2.0 -1.2 +9.4/A USMicroCpInstl SB 22.76 +4.7 +3.4 +10.9/A USSmCpGrInstl SG 18.86 +3.5 +1.2 +9.1/D USSmCpInstl SB 36.69 +4.6 +2.3 +9.9/B USSmCpValInstl SV 38.80 +5.5 +2.3 +8.1/C USSocialCorEq2 MB 16.28 +3.6 +1.4 +9.6/A USSstnbtyCor1 LB 21.52 +3.4 +2.1 +10.4/A USTrgtedValIns SV 25.29 +5.0 +1.8 +8.6/C USTrgtedValR1 SV 25.28 +5.0 +1.7 +8.5/C USVectorEqInstl MV 19.38 +3.7 +1.2 +8.9/A WlexUSGovFIIns IB 10.25 -.2 -.2 +2.9/A WlexUSTrgVlIns FA 15.25 +1.3 +.1 +8.6/B WlexUSVlPrtIns FV 13.16 +2.1 +1.4 +5.9/ADFDentPremGrInv MG 31.75 +5.1 +9.4 +13.7/ADavenportCor LG 23.41 +3.1 +1.0 +7.9/E EqOpps MG 17.61 +1.2 -2.5 +3.6/E ValInc LV 16.85 +.3 -3.6 +6.9/CDavisApprecIncA m AL 40.49 +4.0 +1.9 +3.2/E ApprecIncY AL 40.68 +4.0 +2.0 +3.4/E FinclA m SF 52.68 +3.0 +1.4 +11.0/B FinclC m SF 43.78 +2.9 +1.2 +10.1/C NYVentureA m LB 34.97 +5.2 +2.1 +10.8/A NYVentureC m LB 31.67 +5.1 +1.8 +10.0/B NYVentureY LB 35.76 +5.3 +2.2 +11.1/A OppA m LG 37.32 +4.3 +.8 +11.7/C OppC m LG 30.53 +4.2 +.6 +10.8/D RlEsttA m SR 38.54 +4.4 -2.6 +5.2/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 8.41 -1.4 -2.4 +1.1/C EmMktsA m EM 19.54 -1.0 -3.1 +9.5/A ExtnddDrBdA m TW 6.22 -3.1 -7.2 +2.2/C ExtnddDrBdInstl TW 6.21 -3.1 -7.1 +2.5/B HYOppsA m HY 3.72 -.3 -1.5 +2.3/E IntlValEqA m FV 15.44 +.7 -1.2 +4.2/B IntlValEqInstl FV 15.50 +.8 -1.1 +4.4/B LtdTrmDvrsIncA m CS 8.30 -.4 -1.0 +1.0/B MnstHYMnBdA m SM 10.65 +.2 -.9 +2.5/A NtnlHYMnBdA m HM 10.97 +.5 +.2 +4.4/B REITA m SR 10.72 +4.4 -5.3 +1.2/E SelGrA m LG 40.03 +6.0 +6.0 +6.2/E SelGrInstl LG 43.60 +6.1 +6.1 +6.5/E SmCpValA m SV 66.41 +5.2 +.7 +10.6/A SmCpValC m SV 54.99 +5.1 +.5 +9.8/B SmidCpGrA m SG 23.83 +6.3 +8.8 +11.8/B TFArizonaA m SL 11.23 +.2 -.7 +2.5/A TFCaliforniaA m MC 11.97 +.3 -1.0 +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 7.94 +.2 -.8 +2.6/B TFUSAA m ML 11.44 +.4 -.6 +2.7/C TFUSAIntermA m MI 11.75 +.4 -.7 +2.0/C USGrA m LG 24.75 +4.8 +4.5 +8.0/E USGrInstl LG 27.00 +4.8 +4.6 +8.3/E ValInstl LV 21.67 +2.5 +1.4 +8.4/B WlthBldrA m MA 14.27 +.7 -2.2 +3.4/EDeutscheCATxFrIncA m MC 7.41 +.4 -1.1 +2.1/E CATxFrIncS MC 7.39 +.3 -1.0 +2.4/D CROCIEqDivA m LV 55.60 -1.1 -2.9 +7.5/C CROCIEqDivC m LV 55.41 -1.1 -3.1 +6.7/D CROCIIntlA m FB 48.35 -1.1 -.7 +1.0/E CROCIIntlC m FB 47.98 -1.2 -1.0 +.2/E CROCIIntlS FB 48.55 -1.1 -.7 +1.2/E CmnctnsA m SC 25.71 -1.0 -4.3 +3.1/C CorEqA m LB 27.91 +4.6 +2.4 +10.6/A CorEqS LB 28.21 +4.7 +2.5 +10.9/A CptlGrA m LG 81.67 +6.1 +6.0 +11.8/C CptlGrS LG 82.50 +6.1 +6.1 +12.0/C EAFEEqIdxInstl FB 6.62 +1.2 +1.0 +4.5/C EmMktFixIncS EB 8.93 -4.4 -5.8 +1.1/E EmMktsEqS EM 20.69 +.2 +.2 +6.5/B Eq500IdxInstl LB 223.26 +3.3 +1.5 +10.4/A Eq500IdxS LB 220.28 +3.3 +1.5 +10.4/A GNMAS GI 13.33 -.7 -1.3 +.4/B GlbHiIncInstl HY 6.71 +.4 -.4 +4.8/A GlbIncBldrA m IH 9.34 +1.1 -1.7 +4.9/B GlbSmCpA m SW 37.66 +3.8 +1.8 +5.2/E GlbSmCpS SW 39.85 +3.8 +1.8 +5.4/E HiCoGlBdS IB 8.97 -2.3 -2.8 +2.0/C HiIncA m HY 4.66 +.4 -.4 +4.0/B HiIncC m HY 4.66 +.4 -.9 +3.1/D HlthWllnssS SH 37.53 +1.5 -.2 +1.3/C IntlGrS FG 35.08 +2.0 -.2 +5.3/D IntrmTxAmtFrS MI 11.57 +.2 -.9 +1.6/D LgCpFocGrS LG 47.08 +5.6 +4.7 +11.6/C LtnAmrcEqS LS 25.11 -1.6 -2.8 +4.4/A MATxFrS MT 14.04 +.1 -1.3 +2.1/B MgdMuniBdA m ML 8.95 +.3 -1.3 +2.3/D MgdMuniBdS ML 8.97 +.3 -1.3 +2.5/C MltAstGlbAllcS IH 16.04 +.8 -.6 +2.7/D MltsecIncA m MU 4.49 -1.0 -2.0 +1.8/D NYTxFrIncA m MY 10.44 +.2 -1.3 +2.1/D NYTxFrIncS MY 10.43 +.2 -1.3 +2.4/C RlEsttSecA m SR 19.78 +4.4 -2.6 +4.5/B SP500IdxS LB 30.90 +3.3 +1.4 +10.3/B SciandTechA m ST 24.07 +8.1 +12.3 +18.1/D ShrtDurS CS 8.58 ... -.1 +1.2/B ShrtTrmMnBdIns MS 9.99 +.2 +.2 +.8/B SmCpCorS SB 32.19 +5.9 +3.4 +10.7/A StratHYTxFrA m HM 12.03 +.4 -.9 +3.0/E StratHYTxFrS HM 12.04 +.4 -.9 +3.3/D TotRetBdA m CI 10.40 -1.3 -2.8 +1.3/B TotRetBdS CI 10.40 -1.4 -2.7 +1.5/B USBdIdxInstl CI 9.14 -1.1 -2.5 +.9/D WldDivS WS 31.00 +1.1 +1.5 +3.4/EDiamond HillAllCpSelI LB 16.09 +1.9 -.1 +6.3/E CorpCrdtA m HY 11.21 +.3 +.8 +5.7/A CorpCrdtI HY 11.17 +.3 +.9 +6.0/A LgCpA m LV 25.53 +.9 -3.5 +8.3/B LgCpC m LV 24.13 +.9 -3.7 +7.5/C LgCpI LV 25.71 +.9 -3.4 +8.6/B LgCpY LV 25.75 +1.0 -3.3 +8.7/A LngShrtA m LO 25.25 +.6 -2.0 +3.3/C LngShrtC m LO 22.52 +.5 -2.3 +2.5/D LngShrtI LO 25.89 +.6 -1.9 +3.6/C SmCpA m SV 35.70 +2.2 +.2 +5.9/E SmCpI SV 36.27 +2.2 +.3 +6.2/D SmCpY SV 36.30 +2.2 +.4 +6.3/D SmMidCpI MV 22.73 +2.9 +1.2 +7.6/BDodge & CoxBal MA 104.63 +1.4 -.6 +7.5/A GlbStk WS 13.66 +1.7 -1.4 +7.2/C Inc CI 13.42 -.8 -1.6 +2.2/A IntlStk FB 46.04 +1.8 -.6 +3.0/E Stk LV 201.05 +2.8 +.2 +10.3/ADominionImpactBdInv m CI 10.89 -.9 -2.4 +1.4/B ImpactEqInstl d LB 23.33 +1.0 -.8 +5.2/E ImpactEqInv m LB 23.32 +.9 -1.0 +4.8/E ImpactIntlEqInv m FV 8.96 +.8 +.3 +5.7/ADoubleLineCorFII CI 10.70 -.8 -1.5 +2.0 CorFIN b CI 10.69 -.8 -1.6 +1.7 EmMktsFII EB 10.32 -1.0 -2.5 +3.9/B EmMktsFIN b EB 10.32 -1.1 -2.6 +3.7/C FltngRtI d BL 9.94 +.3 +1.6 +3.0 FltngRtN m BL 9.95 +.3 +1.4 +2.7 LowDurBdI CS 9.95 -.1 ... +1.8/A LowDurBdN b CS 9.94 -.1 ... +1.5/A MltAsstGrA m TV 9.45 +1.4 -.7 +5.1 MltAsstGrI d TV 9.49 +1.4 -.6 +5.4 TtlRetBdI CI 10.39 -.6 -1.1 +1.9/A TtlRetBdN b CI 10.38 -.7 -1.2 +1.6/BDreyfusAMTFMnBdA f MI 13.82 +.4 -1.0 +2.5/A AMTFMnBdZ MI 13.82 +.3 -.9 +2.7/A ActvMidCpA f MB 60.97 +2.1 -.9 +6.5/C ActvMidCpI MB 61.15 +2.2 -.8 +6.7/C Apprec,IncInv LB 35.25 +2.2 -.2 +8.6/C BalOppA f MA 22.97 +2.5 +.7 +6.2/B BdMktIdxInv b CI 9.95 -1.2 -2.6 +.6/D BstnCoSmCpValI SB 23.12 +5.5 +3.3 +10.6/A BstnCoSmMdCpGrI MG 22.31 +7.1 +13.2 +13.5/A CAAMTFMnBdA f MF 14.75 +.3 -.9 +2.3/B CAAMTFMnBdZ MF 14.75 +.3 -.8 +2.6/A ConnecticutA f SI 11.41 +.3 -1.3 +1.5/C CorEqA m LB 17.77 +2.3 -.3 +8.3/D DiscpStk b LB 37.33 +3.7 +2.3 +10.5/A DynTtlRetA f AM 15.54 +2.1 -1.6 -.3/C DynTtlRetC m AM 14.43 +2.0 -2.0 -1.0/D DynTtlRetI AM 15.97 +2.2 -1.5 .../C EmMktsA m EM 10.87 -1.4 -3.1 +3.5/D GrandInc LG 21.90 +4.8 +3.5 +9.8/D HYA m HY 6.14 +.1 -.6 +3.4/C HYI HY 6.14 +.1 -.5 +3.6/C HYMuniBdZ b HM 12.30 +.9 +.9 +6.0/A InCorpd LG 11.74 +4.4 +2.7 +9.3/E InsSP500StkIdxI LB 54.04 +3.3 +1.5 +10.5/A IntlBdA f IB 15.72 -4.6 -.3 +2.1/B IntlStkI FG 18.66 +.1 -.2 +6.2/C IntlStkIdxInv FB 18.11 +1.2 +1.0 +4.2/C IntrmMnBd MI 13.37 +.4 -1.0 +2.1/B IntrmTrmIncA f CI 12.87 -1.5 -2.8 +.3/E IntrmTrmIncI CI 12.87 -1.5 -2.7 +.7/D MassachusettsZ MT 11.32 +.2 -1.4 +1.8/B MidCpIdxInvs MB 37.76 +3.8 +1.5 +9.4/A MnBd MI 11.55 +.3 -.9 +2.6/A MnBdOppA f MI 12.68 +.3 -.9 +2.5/A MnBdOppZ MI 12.68 +.3 -.9 +2.5/A NJMnBd,IncA f MJ 12.72 +.3 -.5 +2.8/B NYAMTFMnBdA f MN 14.58 +.3 -1.4 +2.2/A NYTxExBd MN 14.53 +.2 -1.1 +2.4/A NatrlResA f SN 33.76 +8.2 +5.4 +4.2/B OppcMidCpValA f MB 34.08 +5.1 +1.9 +6.1/C OppcSmCpInv SG 38.66 +8.4 +5.3 +12.4/B PennsylvaniaA f MP 15.91 +.2 -1.1 +2.9/B RsrchGr,IncZ LG 16.43 +6.0 +6.3 +11.0/C SP500Idx LB 54.77 +3.3 +1.3 +10.2/B ShrtIntermMnBdD b MS 12.75 ... -.1 +.4/D ShrtTrmIncD CS 10.12 -.7 -1.0 +.2/E SmCpStkIdxInvs SB 33.07 +5.2 +5.0 +12.2/A StandishGlbFII IB 21.24 -1.3 -.6 +1.6/C StratValA f LV 40.14 +3.3 +.1 +8.8/A StratValI LV 40.25 +3.3 +.2 +9.1/A StructMidCpA f MB 30.63 +1.7 -2.5 +6.9/C StructMidCpI MB 31.29 +1.7 -2.4 +7.2/C SustUSEqZ LB 11.22 +.7 -1.0 +5.6/E T/STtlRetBdI MI 22.57 +.3 -1.0 +2.1/B TechGrA f ST 55.05 +7.6 +12.4 +19.0/C TxMgdGrA m LB 29.00 +1.8 -1.0 +7.6/D USMortgZ b GI 14.45 -.7 -1.6 +.1/C UltraShrtIncZ UB 10.07 +.1 +.5 +.2/E WldwideGrA f WS 52.90 +1.7 -1.0 +7.8/BDriehausActvInc XS 9.86 +.4 +1.4 +1.5/C EmMktsGrInv d EM 38.80 -1.6 -2.1 +6.8/B sEvnDrv AM 10.84 +1.6 +.5 +1.9/ADupreeMtKntckyTFInc SI 7.59 +.1 -1.1 +1.9/A MtKntckyTFSM SS 5.20 +.2 -.9 +.7/C MtNrthCrlnTFInc SI 11.33 ... -1.4 +2.1/A MtTnnssTFInc SI 11.23 +.1 -1.2 +1.9/BEPEmMktsSmCoA m EM 13.07 -4.7 -6.4 +4.3/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.5 -.3 +2.7/C AmtFreeMuniIncI ML 9.77 +.5 -.2 +3.0/B AtlntCptSMIDCA m MG 31.51 +4.4 +3.3 +13.7/A AtlntCptSMIDCI MG 34.75 +4.4 +3.4 +14.0/A BalA m MA 9.10 +1.9 +.2 +5.5/C BalC m MA 9.13 +1.9 ... +4.7/D CAMnOpA m MF 10.23 +.4 -.6 +2.9/A CnctctMnIncA m SL 9.93 +.3 -.6 +2.1/B DivBldrA x LB 14.37 +2.4 -.5 +7.9/D DivBldrC x LB 14.45 +2.3 -.7 +7.1/E DivBldrI x LB 14.36 +2.4 -.3 +8.1/D FltngRtA m BL 9.37 +.4 +2.1 +4.0/B FltngRtAdv b BL 9.06 +.4 +2.1 +4.1/B FltngRtAdvtgA m BL 10.96 +.4 +2.2 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.4 +2.3 +4.7/A FltngRtAdvtgC m BL 10.94 +.3 +2.1 +4.2/A FltngRtC m BL 9.04 +.3 +1.8 +3.2/D FltngRtHiIncA m BL 9.45 +.5 +1.8 +4.1/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 8.89 +.5 +1.9 +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 9.07 +1.2 +.1 +5.1/A GlbIncBldrC m IH 8.97 +1.0 -.3 +4.4/B GlbMcrAbRtA m NT 8.96 -1.2 -.8 +2.3/C GlbMcrAbRtI NT 8.95 -1.0 -.6 +2.6/B GovtOppsA m GS 6.16 ... -.2 +.4/A GovtOppsC m GS 6.15 -.1 -.4 -.3/D GrA m LG 28.77 +6.2 +8.0 +11.7/C GreaterChinaGrA m CH 25.80 +.2 +1.8 +8.6/B GreaterIndiaA m EI 34.37 -2.6 -6.7 +9.6/B HYMuniIncA m HM 8.82 +.3 -.7 +4.2/C HYMuniIncC m HM 8.16 +.2 -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 5.62 +.1 -.2 +4.2/B LgCpValA m LV 19.30 +2.1 -.8 +6.0/D LgCpValC m LV 19.30 +2.1 -1.1 +5.2/E LgCpValI LV 19.38 +2.2 -.7 +6.3/D LgCpValR b LV 19.24 +2.1 -.9 +5.7/D MAMnIncA m MT 8.70 +.4 -1.0 +2.1/B MltStratAbsRetA m NT 8.59 -.3 -.2 +1.1/E MnstMnIncA m SM 9.25 +.2 -1.3 +1.7/D NYMuniIncA m MY 9.90 +.2 -1.1 +2.6/C NYMuniIncC m MY 9.91 +.3 -1.2 +1.8/D NrthCrlnMnIncA m SL 8.81 +.3 -.9 +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 9.71 +.5 -.1 +3.4/A NtnlMnIncC m ML 9.71 +.4 -.4 +2.7/C NtnlMnIncI ML 9.71 +.5 -.1 +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 7.39 -.5 +.4 +2.4/C ShrtDrStratIncC m NT 6.97 -.5 +.3 +1.7/D SthCrlnMnIncA m SL 9.04 +.4 -.1 +2.3/B TABSShTrmMnBdA m MS 10.24 +.2 -.9 +.6/D TABSShTrmMnBdI MS 10.24 +.2 -.8 +.8/B TxMgdEqAstAlcA m XM 20.64 +3.7 +2.4 +8.5/A TxMgdEqAstAlcC m XM 19.17 +3.6 +2.2 +7.7/B TxMgdGlbDivIncA m WS 12.69 +1.9 +.3 +5.8/D TxMgdGlbDivIncC m WS 12.65 +1.7 -.1 +5.0/D TxMgdGr10 LG 1170.55 +4.2 +2.4 +10.7/D TxMgdGr11A m LG 52.48 +4.1 +2.3 +10.4/D TxMgdGr11C m LG 47.03 +4.1 +2.0 +9.5/E TxMgdGr12A m LB 23.58 +4.2 +2.3 +10.2/B TxMgdGr12C m LB 22.90 +4.1 +2.0 +9.4/C TxMgdMltCpGrA m LG 29.82 +7.4 +10.9 +12.0/C TxMgdSmCpA m SG 26.58 +5.2 +5.0 +9.7/D TxMgdValA m LV 26.53 +2.9 +.3 +7.6/C TxMgdValC m LV 25.45 +2.8 ... +6.8/C TxMgdValI LV 26.42 +2.9 +.4 +7.8/B VrgnMnIncA m SL 7.69 +.3 -.4 +2.1/B WldwideHlthSciA m SH 10.29 +1.2 -.1 -.7/D WldwideHlthSciC m SH 10.37 +1.1 -.4 -1.4/DEdgar LomaxVal LV 14.43 +1.8 -2.9 +8.3/BEdgewoodGrInstl LG 32.78 +6.1 +10.9 +18.0/AElfunDivers MA 18.57 +1.1 -.2 +4.9/D Inc CI 11.03 -1.1 -2.6 +1.3/B IntlEq FG 22.82 +1.2 +.6 +3.2/E Trusts LG 62.31 +3.4 +3.2 +10.4/D TxExInc ML 11.29 +.2 -.8 +2.5/CEmeraldBnkngFinA m SF 47.74 +4.4 +5.1 +19.1/A GrA m SG 27.38 +7.3 +3.5 +10.9/CEuroPacGoldA m SP 9.06 +6.8 +2.0 +13.2/A IntlDivIncA m FV 8.08 -2.4 -3.8 -3.4/E IntlValA m FV 7.41 -1.9 -5.4 -3.4/EEvermoreGlbValInstl d SW 15.98 +5.1 +5.1 +13.1/AFAMEqIncInv MB 30.49 +4.0 +1.5 +10.8/A ValInv MG 73.63 +3.3 +.1 +9.0/CFDPBKCptlApprInvA m LG 17.00 +6.6 +11.3 +10.9/D BKInstlInvA m FB 13.75 +.8 -2.1 +2.8/E BRCorAlpBdInvA m MU 9.85 -.9 -2.8 +.4FMICommonStk MB 26.53 +1.1 -.2 +7.7/B LgCp LB 21.46 +1.8 -.2 +8.0/DFPACptl MV 34.67 +4.4 +1.0 -1.0/E Crescent d MA 34.78 +1.7 +.3 +5.4/C NewInc CS 9.92 -.1 +.5 +1.7/A Paramount WS 22.68 +1.4 +2.2 +8.1/B USVal LB 10.00 +3.7 +.9 +.5/EFairholme FundsFcdInc HY 10.73 +3.3 -1.3 +5.4/A Fund d LV 18.06 -.7 -10.3 -3.2/EFederatedAdjstblRtScIns GS 9.63 ... +.4 +.3/B BdA f TW 8.91 -1.0 -2.9 +2.6/B BdC m TW 8.96 -1.2 -3.3 +1.8/D BdF f TW 8.98 -1.1 -3.0 +2.6/B BdInstl TW 8.91 -1.1 -2.9 +2.8/B CloverSmValA f SV 25.78 +5.4 -.6 +8.0/C CloverSmValIns SV 25.87 +5.4 -.5 +8.3/C CptlIncA f CA 7.98 +.9 -.6 +2.8/D CptlIncB m CA 7.99 +.8 -.9 +2.0/E CptlIncC m CA 7.98 +.8 -.8 +2.0/E CptlIncF f CA 7.97 +.7 -.6 +2.8/D CptlIncInstl CA 7.99 +.9 -.5 +3.1/D EqInc,IncA f LV 25.61 +3.2 +1.7 +6.2/D EqInc,IncC m LV 25.55 +3.1 +1.4 +5.4/E EqInc,IncF m LV 25.62 +3.2 +1.5 +5.9/D EqInc,IncInstl LV 25.60 +3.2 +1.8 +6.4/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 20.10 +1.0 ... +3.4/C GlbAllcC m IH 19.53 +.9 -.3 +2.6/D GlbAllcInstl IH 20.22 +1.0 +.1 +3.7/C GvtIncIns GI 9.82 -.7 -1.9 +.3/B GvtIncSecIncF f GI 8.49 -.9 -2.1 +.1/C GvtUltShrDrIns UB 9.88 +.2 +.5 +.6/D GvtUltShrDrSvc UB 9.88 +.2 +.5 +.5/E HYTrustSvc d HY 6.70 +.1 -1.1 +4.1/B HiIncBdA f HY 7.40 ... -.8 +4.1/B HiIncBdC m HY 7.37 ... -1.2 +3.3/D InsHYBdIns d HY 9.73 +.1 -.7 +4.8/A IntermCorpBdIns TW 8.91 -.7 -1.8 +1.5/E IntermMuniSvc MI 9.90 +.3 -1.0 +2.0/B IntlLeadersA f FB 38.54 +2.7 +3.1 +4.2/C IntlLeadersC m FB 35.76 +2.6 +2.8 +3.4/D IntlLeadersIns FB 38.61 +2.7 +3.2 +4.4/C IntlSmMidCoA m FR 39.98 ... -.1 +4.9/E IntlStrVlDvA f FV 3.56 -.3 -4.1 -.5/E IntlStrVlDvC m FV 3.53 -.3 -4.4 -1.3/E IntlStrVlDvIns FV 3.57 -.2 -3.8 -.3/E KaufLCA f LG 25.40 +5.2 +8.2 +9.4/E KaufLCC m LG 23.45 +5.2 +7.9 +8.6/E KaufLCIns LG 26.00 +5.3 +8.3 +9.7/D KaufLCR b LG 24.30 +5.2 +8.1 +9.0/E KaufmannA m MG 6.32 +5.3 +13.1 +12.9/A KaufmannB m MG 5.25 +5.4 +12.9 +12.3/A KaufmannC m MG 5.23 +5.2 +12.7 +12.2/A KaufmannR m MG 6.33 +5.3 +13.0 +12.8/A KaufmannSmCpA m SG 36.22 +6.2 +12.6 +16.1/A KaufmannSmCpC m SG 31.31 +6.2 +12.3 +15.4/A KaufmannSmCpR b SG 36.37 +6.3 +12.6 +16.1/A MDTAllCpCorIns LV 29.03 +2.9 +4.7 +9.9/A MDTBalA f MA 19.05 +1.9 +2.2 +5.5/C MDTLgCpGrA f LB 19.55 +4.4 +7.5 +9.8/B MDTLgCpValInstl LV 28.07 +1.2 ... +7.0/C MDTLgCpValSvc LV 28.08 +1.1 -.1 +6.8/C MDTMidCpGrA f MB 42.29 +3.4 +7.1 +10.3/A MDTSmCpCorInstl SB 20.95 +5.2 +4.7 +15.3/A MDTSmCpGrA f SG 24.38 +4.6 +7.6 +15.7/A MDTSmCpGrInstl SG 25.36 +4.7 +7.8 +16.0/A MIIntrmMnA f SI 10.92 +.2 -1.1 +1.3/D MaxCpIdxInstl LB 12.98 +3.3 +1.3 +10.5/A MaxCpIdxvc b LB 12.83 +3.2 +1.2 +10.1/B MidCpIdxSvc MB 24.96 +3.8 +1.6 +9.4/A MnHYAdvtgA f HM 8.84 +.3 -.2 +3.9/C MnHYAdvtgC m HM 8.83 +.1 -.5 +3.1/D MnHYAdvtgF f HM 8.84 +.3 -.2 +3.9/C MnStkAdvtgA f CA 13.58 +1.4 +.3 +5.4/A MnStkAdvtgAC m CA 13.57 +1.5 ... +4.6/B MnStkAdvtgAF f CA 13.58 +1.4 +.3 +5.4/A MnStkAdvtgAIns CA 13.58 +1.5 +.4 +5.7/A MnUltraShrtA m MS 9.99 +.2 +.4 +.3/E MnUltraShrtIns MS 9.99 +.2 +.5 +.8/B MortgInstl CI 9.29 -.6 -1.7 +1.0/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 10.96 ... -1.0 +2.0/B PEMnIncA f MP 10.72 +.1 -.8 +2.4/C PrudentBearA f BM 15.12 -3.8 -3.1 -10.4/A PrudentBearIns BM 15.47 -3.7 -3.0 -10.1/A ShIntTtRtBdIns CS 10.11 -.4 -.8 +1.0/B ShrtIntrmDrMnA m MS 10.20 +.1 ... +.4/E ShrtIntrmDrMnIn MS 10.19 +.2 +.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 8.77 -1.0 -2.3 +1.9/D StratIncF f MU 8.72 -1.0 -2.1 +2.6/C StratValDivA f LV 5.66 -1.2 -6.6 +5.7/D StratValDivC m LV 5.67 -1.1 -6.8 +4.9/E StratValDivIns LV 5.69 -1.2 -6.5 +5.9/D StrtgcIncIS MU 8.73 -.9 -1.9 +2.9/B TtlRetBdA m CI 10.53 -1.0 -2.5 +1.3/B TtlRetBdC m CI 10.53 -1.0 -2.6 +.7/D TtlRetBdInstl CI 10.53 -.9 -2.3 +1.8/A TtlRetBdSvc b CI 10.53 -1.0 -2.4 +1.5/B TtlRetGovtBdIns GI 10.47 -.8 -1.8 +.6/A TtlRetGovtBdSvc b GI 10.46 -.8 -2.1 +.2/C USGvtSc13YrsIns GS 10.14 -.2 -.5 .../D USGvtSc13YrsY GS 10.14 -.2 -.4 +.1/C USGvtSc25YrIns GS 10.54 -.8 -1.5 -.4/E UltraShrtBdA m UB 9.09 +.1 +.3 +.8/D UltraShrtBdIns UB 9.09 +.2 +.5 +1.3/B forUSGovtSecA f GI 7.13 -.9 -2.1 +.2/BFidelity1000ValueIdx LV 12.48 +2.0 -1.7 +7.4/C 100Index LB 17.52 +3.4 +.9 +10.9/A 500IdxIns LB 94.37 +3.3 +1.5 +10.7/A 500IdxInsPrm LB 94.37 +3.3 +1.5 +10.7/A 500IdxInv LB 94.35 +3.3 +1.5 +10.6/A 500IndexPrm LB 94.37 +3.3 +1.5 +10.7/A AllSectorEq LG 12.50 +3.4 +2.6 +9.9/D ArizonaMuniInc SL 11.81 +.3 -1.3 +2.4/A AsstMgr20% XY 13.28 +.1 -.6 +2.8/B AsstMgr30% XY 11.00 +.4 -.4 +3.7/A AsstMgr40% CA 11.66 +.8 -.1 +4.5/B AsstMgr50% CA 18.28 +1.1 +.3 +5.3/A AsstMgr60% MA 12.64 +1.4 +.6 +6.0/B AsstMgr70% MA 22.65 +1.8 +1.1 +6.8/A AsstMgr85% AL 19.87 +2.3 +1.7 +7.9/A BCGrowth LG 15.03 +6.5 +8.6 +14.5/A BCGrowth LG 95.16 +6.5 +8.4 +14.4/A BCGrowthK LG 95.30 +6.5 +8.5 +14.5/A Balanced MA 24.01 +2.0 +1.5 +7.1/A BalancedK MA 24.01 +2.0 +1.5 +7.2/A BlueChipVal LV 19.17 +1.1 -2.2 +5.6/D CALtdTrmTFBd SS 10.46 +.1 -.4 +.9/B CAMuniInc MC 12.67 +.3 -1.2 +2.5/D Canada MQ 52.88 +2.5 -3.3 +2.1/C Cap&Inc HY 10.19 +1.1 +.2 +5.3/A ChinaRegion CH 37.08 +1.5 +3.1 +5.0/D CmdtyStrat BB 5.60 +2.6 +2.9 -4.6/E CnncticutMunInc SL 11.16 +.3 -1.1 +1.9/C CnsrvIncMnBd MS 10.00 +.1 +.3 +.6/D CnsrvIncMnBdIns MS 10.00 +.1 +.3 +.7/C Contrafund LG 130.26 +5.9 +8.0 +14.3/A ContrafundK LG 130.22 +5.9 +8.1 +14.4/A ConvertibleSecs CV 28.47 +3.3 +2.6 +2.3/E CorpBd TW 11.15 -1.5 -3.3 +2.4/B CptlApprec LG 37.75 +6.1 +7.2 +9.9/D CptlApprecK LG 37.83 +6.1 +7.3 +10.0/D DisciplinedEq LB 38.59 +2.0 -.5 +7.4/D DisciplinedEqK LB 38.54 +2.1 -.5 +7.5/D DivGro LB 32.09 +.5 -2.3 +6.8/E DivGroK LB 32.06 +.5 -2.2 +6.9/E DiversIntl FG 39.87 +1.2 -.4 +4.2/E DiversIntlK FG 39.80 +1.2 -.3 +4.3/E EmMkts EM 21.14 -1.1 -1.3 +7.8/A EmMkts EM 32.08 -1.4 -2.0 +8.8/A EmMktsDbt EB 9.68 -3.6 -3.9 +5.7/A EmMktsDiscovery EM 15.36 -3.2 ... +8.6/A EmMktsIdxPrm EM 11.32 -1.3 -.8 +5.3/C EmMktsK EM 32.10 -1.4 -2.0 +9.0/A EmergEMEA EM 10.09 -1.1 -2.5 +6.4/B EmergingAsia PJ 44.36 ... -1.5 +7.4/C EqDividendInc LV 26.85 +1.1 -2.8 +7.0/C EqDividendIncK LV 26.85 +1.1 -2.8 +7.1/C EqIncome LV 57.21 +1.9 -3.2 +6.3/D EqIncomeK LV 57.17 +1.9 -3.1 +6.5/D Europe ES 42.07 +.6 -.6 +3.9/C ExMktIdxInPr MB 64.19 +4.7 +3.6 +9.5/A ExMktIdxInv MB 64.20 +4.7 +3.6 +9.4/A ExMktIdxPr MB 64.21 +4.8 +3.6 +9.5/A ExprtMltntnl LB 21.62 +.7 -2.7 +7.5/D ExprtMltntnlK LB 21.58 +.7 -2.6 +7.6/D Fidelity LG 47.04 +3.5 +4.0 +10.0/D FidelityK LG 47.03 +3.5 +4.0 +10.1/D FltngRtHiInc BL 9.51 +.5 +2.0 +3.5/C FltngRtHiInc BL 9.64 +.4 +1.6 +3.6/B FocedHiInc HY 8.46 -.1 -1.4 +3.4/C FocusedStock LG 24.73 +6.1 +9.2 +13.0/B FourinOneIdx AL 44.71 +2.3 +1.0 +7.6/A Frdm 2005 TA 12.52 +.3 -.3 +4.1/B Frdm 2010 TA 16.04 +.6 -.1 +4.8/A Frdm 2015 TD 13.40 +.8 +.1 +5.5/A Frdm 2020 TE 16.62 +1.0 +.3 +5.9/A Frdm 2025 TG 14.47 +1.2 +.5 +6.3/A Frdm 2030 TH 18.20 +1.6 +.8 +7.3/A Frdm 2035 TI 15.42 +2.0 +1.2 +8.1/A Frdm 2040 TJ 10.83 +2.1 +1.2 +8.2/A Frdm 2045 TK 12.28 +2.1 +1.3 +8.2/A Frdm 2050 TN 12.34 +2.1 +1.2 +8.2/A Frdm 2055 TL 13.91 +2.1 +1.2 +8.2/A Frdm Inc RI 11.54 +.1 -.6 +3.3/B FrdmIdx2055Inv TL 15.27 +2.3 +1.1 +7.7/B GNMA GI 11.07 -.7 -1.9 +.5/A GlbCmdtyStk SN 13.75 +6.3 +4.3 +3.4/B GlbHiInc HY 9.55 -.9 -1.2 +4.7/A GlbexUSIdxIns FB 13.57 +.7 +.2 +4.7/B GlbexUSIdxInsPr FB 13.58 +.8 +.3 +4.7/B GlbexUSIdxPr FB 13.57 +.7 +.2 +4.7/B GlobalEqIncome WS 14.17 +1.1 -2.0 +5.9/D GlobalexUSIdx FB 13.28 +.8 +.3 +4.7/B GovernmentInc GI 9.92 -.8 -2.2 +.3/B GrDiscv LG 35.19 +5.7 +8.1 +14.4/A GrDiscvK LG 35.22 +5.7 +8.1 +14.5/A GrStrategies MG 42.60 +3.0 +3.6 +7.6/D GrStrategiesK MG 42.92 +3.0 +3.7 +7.8/D GroCo LG 18.30 +6.1 +10.0 +17.5/A GroCo LG 195.84 +6.0 +9.6 +17.0/A GroCoK LG 195.87 +6.1 +9.7 +17.2/A Growth&Inc LB 37.58 +3.2 -.5 +8.1/D Growth&IncK LB 37.54 +3.2 -.5 +8.2/D HighIncome HY 8.83 +.3 +.3 +4.9/A Independence LG 39.05 +3.9 +4.7 +7.0/E IndependenceK LG 39.08 +3.9 +4.8 +7.1/E InfPrtBd IP 11.78 -.5 -1.4 +.9/C InfPrtBdIdxPrm IP 9.71 -.4 -1.2 +1.2/B In-ProtBondA m IP 11.62 -.5 -1.5 +.5/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 page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 44

In-ProtBondI IP 11.75 -.4 -1.4 +.8/C IntermediateBd CI 10.53 -.6 -1.7 +.9/D InternationalVa FV 9.04 +.9 -.2 +2.5/D IntlCptlApprec FG 21.17 +.9 +.5 +8.4/A IntlDiscv FG 45.64 +1.3 ... +5.5/D IntlEnhIdx FV 10.28 +1.5 +1.4 +6.3/A IntlGr FG 16.27 +1.2 +.7 +6.1/C IntlGr FG 13.74 +1.1 +.4 +5.8/C IntlIdxInstl FB 43.56 +1.3 +1.0 +4.7/B IntlIdxInstlPrm FB 43.56 +1.3 +1.0 +4.7/B IntlIdxInv FB 43.55 +1.2 +.9 +4.6/C IntlIdxPremium FB 43.55 +1.2 +1.0 +4.7/B IntlRlEstt GR 11.82 +.2 +1.5 +5.8/A IntlSmCp FQ 30.09 +.1 +.6 +11.2/A IntlSmCp FR 18.68 -.6 +4.0 +10.2/B IntlSmCpOpps FR 20.08 -.8 +3.8 +11.1/B IntlVal FV 10.71 +1.0 +.2 +2.8/D IntrmGovtInc GI 10.19 -.6 -1.4 +.1/C IntrmMuniInc MI 10.20 +.2 -.9 +1.9/C IntrmTrBdIdPrm GI 10.28 -1.3 -2.9 +.2/C InvmGradeBd CI 10.89 -1.0 -2.2 +1.7/A InvmGradeBd CI 7.67 -1.0 -2.4 +1.3/B Japan JS 15.66 -1.0 +1.4 +8.7/C JapanSmlrCo JS 19.16 -.9 +1.1 +14.8/A LTTrsBdIdxPrm GL 12.35 -2.4 -6.1 +1.1/B LargeCapStock LB 33.60 +3.7 +.4 +8.5/C LatinAmerica LS 24.59 -6.1 +.4 +3.0/D LgCpCorEnhIdx LB 14.96 +3.0 +2.0 +9.9/B LgCpGrEnhIdx LG 19.61 +3.9 +3.6 +11.8/C LgCpValEnhIdx LV 13.05 +1.4 -1.1 +8.1/B LimitedTermGov GS 9.74 -.4 -.9 .../C LowPrStk MV 54.70 +1.5 +.3 +7.6/B LowPrStkK MV 54.66 +1.5 +.3 +7.7/B LtdTrmMuniInc MS 10.42 +.1 -.3 +.8/B LvrgdCoStk MB 34.33 +5.0 +2.6 +5.6/D LvrgdCoStkK MB 34.41 +5.0 +2.6 +5.7/D MAMunicipalInc MT 11.93 +.1 -1.4 +2.4/A Magellan LG 109.33 +4.1 +4.6 +11.3/C MagellanK LG 109.20 +4.1 +4.6 +11.4/C MegaCapStock LB 17.45 +3.3 +.1 +8.3/D MichiganMuniInc SL 11.95 +.4 -1.2 +2.4/A MidCapIdxIns MB 21.23 +3.2 +1.2 +8.4/B MidCapIdxPrm MB 21.23 +3.2 +1.2 +8.5/B MidCapStock MG 39.18 +3.6 +2.5 +8.7/C MidCapStockK MG 39.21 +3.6 +2.6 +8.8/C MidCapValue MV 24.26 +.3 -4.6 +4.7/E MidCpEnhIdx MB 15.59 +1.8 -.4 +7.7/B MinnesotaMnInc SM 11.38 +.1 -1.3 +2.0/C MortgageSecs CI 10.86 -.8 -1.9 +.9/D MrylndMuniInc SL 11.12 +.3 -1.5 +2.4/A MuniInc ML 12.72 +.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 12.89 +.2 -1.4 +2.4/C NasdCmpIdx LG 96.51 +5.6 +6.5 +14.7/A NewMillennium LB 40.93 +3.8 +2.9 +9.6/B NewMktsInc EB 15.12 -4.3 -5.3 +4.5/A Nordic MQ 51.39 +1.8 -3.6 +5.5/B OTCPortfolio LG 120.10 +7.5 +9.3 +17.2/A OTCPortfolioK LG 121.70 +7.5 +9.4 +17.3/A OhioMunilInc MO 11.87 +.2 -1.5 +2.8/A Overseas FG 50.94 +1.3 +.5 +7.0/B OverseasK FG 50.84 +1.4 +.5 +7.2/B PacicBasin DP 34.95 -.3 -1.5 +10.8/A PennsylvnMnInc MP 10.93 +.3 -1.1 +2.5/B Puritan MA 23.72 +2.3 +1.7 +7.6/A PuritanK MA 23.70 +2.3 +1.6 +7.7/A RealEstInv SR 40.43 +5.1 -3.1 +4.7/A RealEstateEq SR 12.40 +5.0 -3.1 +3.1/C RlEstateIdxPrm SR 14.95 +4.9 -3.5 +3.5/C RlEsttInc SR 10.80 +.7 -1.0 +5.0/A RlEsttInc SR 11.74 +1.1 -2.0 +5.1/A SCGrth SG 27.26 +4.3 +10.2 +15.3/A SCValue SV 20.39 +3.3 +.3 +9.8/B STTrsBdIdxPrm GS 10.18 -.4 -.9 +.2/B ShTrmBd CS 8.50 -.1 -.4 +.7/C ShrtDurHiInc HY 9.42 +.2 +.3 +2.8/E SmCapIdxIns SB 21.22 +5.5 +4.4 +10.7/A SmCapIdxInv SB 21.18 +5.5 +4.3 +10.5/B SmCpDiscv SB 12.65 +3.2 +1.0 +5.9/E SmCpDiscv SB 30.22 +3.5 +1.0 +6.0/E SmCpEnhIdx SB 14.04 +4.3 +3.0 +8.2/D SmCpOpps SB 14.77 +4.8 +5.3 +8.7/C SmallCapStock SB 19.91 +3.4 +1.5 +7.7/D StkSelorAllCp LG 45.61 +3.8 +3.8 +10.6/D StkSelorSmCp SB 27.79 +4.8 +5.0 +8.5/C StkSlrLgCpVal LV 20.33 +2.4 -1.9 +6.0/D StratDivInc AL 14.86 +1.9 -2.0 +6.3/C StratRlRet XY 8.93 +1.4 +.6 +1.5/E TaxFreeBond ML 11.28 +.3 -1.4 +2.8/C TelecomandUtls SU 24.51 -1.9 -3.4 +5.4/C TotalBond CI 10.32 -1.0 -2.1 +1.9/A TotalEmMkts EM 13.19 -2.1 -2.7 +7.2/B Trend LG 104.07 +5.5 +7.0 +13.6/A TtlIntlEq FG 9.29 +.4 -.2 +5.8/C TtlMktIdxF LB 77.54 +3.6 +1.9 +10.4/A TtlMktIdxInsPrm LB 77.51 +3.6 +1.9 +10.4/A TtlMktIdxInstl LB 77.52 +3.6 +1.9 +10.4/A TtlMktIdxInv LB 77.53 +3.6 +1.9 +10.4/A TtlMktIdxPrm LB 77.53 +3.6 +1.9 +10.4/A USBdIdxF CI 11.18 -1.2 -2.6 +1.0/C USBdIdxIns CI 11.19 -1.1 -2.6 +1.0/C USBdIdxInsPrm CI 11.18 -1.2 -2.6 +1.0/C USBdIdxInv CI 11.19 -1.1 -2.6 +.9/D USBdIdxPrm CI 11.18 -1.2 -2.6 +1.0/C ValDiscv LV 28.26 +.9 -2.3 +6.0/D ValDiscvK LV 28.28 +.9 -2.3 +6.1/D Value MV 118.17 +2.5 -2.5 +5.3/D ValueK MV 118.30 +2.5 -2.4 +5.5/D ValueStrategies LV 40.76 +2.6 -3.1 +5.5/E Worldwide WS 27.86 +4.0 +5.5 +9.5/AFidelity AdvisorAssetMgr60%A m MA 12.59 +1.4 +.5 +5.7/B AssetMgr70%A m MA 22.61 +1.8 +1.0 +6.4/A AssetMgr70%C m MA 22.48 +1.7 +.7 +5.6/B AssetMgr70%I MA 22.65 +1.8 +1.1 +6.7/A AssetMgr70%M m MA 22.60 +1.7 +.8 +6.2/B BalancedA m MA 21.07 +1.9 +1.3 +6.8/A BalancedC m MA 20.92 +1.8 +1.0 +6.0/B BalancedI MA 21.48 +1.9 +1.4 +7.1/A BalancedM m MA 21.31 -1.7 +1.2 +6.5/A BiotechnologyA m SH 25.72 +3.4 +2.4 -1.5/E BiotechnologyI SH 27.20 +3.4 +2.5 -1.3/D BiotechnologyM m SH 24.37 +3.4 +2.3 -1.9/E CAMuniIncI MC 12.69 +.3 -1.3 +2.3/D CapitalDevA m LB 16.06 +3.7 +.4 +8.2/D CapitalDevO LB 16.61 +3.7 +.5 +8.5/C ConsumerDscrtA m CD 26.79 +3.8 +6.0 +10.2/B ConsumerStplsA m CC 74.95 -7.1 -12.9 -.1/E ConsumerStplsC m CC 72.91 -7.2 -13.1 -.9/E ConsumerStplsI CC 75.51 -7.1 -12.8 +.1/D ConsumerStplsM m CC 74.24 -7.2 -13.0 -.4/E CorporateBondI TW 11.15 -1.5 -3.4 +2.3/B DiverIntlA m FG 23.50 +1.2 -.7 +4.3/E DiverIntlC m FG 22.51 +1.2 -.9 +3.6/E DiverIntlI FG 23.88 +1.2 -.5 +4.6/D DiverIntlM m FG 23.35 +1.2 -.7 +4.1/E DiversiedStkA m LB 26.14 +4.6 +5.6 +10.3/B DiversiedStkO LB 26.86 +4.7 +5.7 +10.7/A DividendGrowthA m LB 17.06 +.5 -2.3 +6.4/E DividendGrowthC m LB 16.13 +.4 -2.6 +5.6/E DividendGrowthI LB 17.98 +.5 -2.2 +6.6/E DividendGrowthM m LB 16.97 +.5 -2.4 +6.1/E EmMktsIncA m EB 13.31 -4.3 -5.4 +4.1/B EmMktsIncC m EB 13.41 -4.4 -5.6 +3.3/C EmMktsIncI EB 13.05 -4.2 -5.3 +4.4/A EmMktsIncM m EB 13.25 -4.3 -5.3 +4.1/B EmergingAsiaA m PJ 40.50 ... -1.4 +7.3/C EmergingAsiaC m PJ 36.77 -.1 -1.7 +6.6/D EmergingAsiaI PJ 41.75 ... -1.3 +7.7/C EmergingMktsA m EM 29.51 -1.4 -2.2 +8.2/A EmergingMktsC m EM 28.05 -1.5 -2.5 +7.4/B EmergingMktsI EM 29.66 -1.4 -2.1 +8.6/A EmergingMktsM m EM 29.27 -1.4 -2.3 +8.0/A EnergyA m EE 37.41 +15.7 +8.7 +1.4/A EnergyC m EE 34.35 +15.6 +8.4 +.7/A EnergyI EE 39.44 +15.8 +8.8 +1.7/A EnergyM m EE 38.28 +11.6 +8.6 +1.2/A EquityGrowthA m LG 118.04 +5.8 +8.1 +14.2/A EquityGrowthC m LG 100.88 +5.7 +7.8 +13.3/B EquityGrowthI LG 129.24 +5.8 +8.2 +14.5/A EquityGrowthM m LG 115.96 +5.8 +8.0 +13.9/A EquityIncomeA m LV 31.25 +1.0 -3.0 +5.9/D EquityIncomeC m LV 31.46 +1.0 -3.3 +5.1/E EquityIncomeI LV 32.66 +1.1 -2.9 +6.1/D EquityIncomeM m LV 31.94 -2.5 -3.1 +5.6/E EquityValueA m LV 18.51 +.9 -2.5 +5.5/E FinancialSvcsA m SF 21.96 +2.4 +.4 +10.5/C FinancialSvcsC m SF 20.56 +2.3 +.1 +9.7/C FinancialSvcsM m SF 21.73 +2.4 +.3 +10.2/C FltngRtHiIncA m BL 9.65 +.3 +1.5 +3.3/C FltngRtHiIncC m BL 9.65 +.3 +1.3 +2.5/E FltngRtHiIncI BL 9.63 +.3 +1.6 +3.6/C FltngRtHiIncM m BL 9.64 +.4 +1.5 +3.3/C Freedom2005A m TA 11.95 +.4 -.4 +3.8/C Freedom2005I TA 12.03 +.4 -.3 +4.0/C Freedom2010A m TA 12.47 +.6 -.2 +4.4/A Freedom2010M m TA 12.41 +.6 -.3 +4.1/B Freedom2015A m TD 12.66 +.9 ... +5.1/A Freedom2015C m TD 12.53 +.8 -.3 +4.3/C Freedom2015I TD 12.76 +.9 +.1 +5.3/A Freedom2015M m TD 12.63 +.9 -.1 +4.8/A Freedom2020A m TE 13.81 +1.1 +.1 +5.5/A Freedom2020C m TE 13.68 +1.0 -.1 +4.7/C Freedom2020I TE 13.93 +1.2 +.3 +5.8/A Freedom2020M m TE 13.80 +1.0 +.1 +5.2/A Freedom2025A m TG 13.86 +1.3 +.3 +5.8/B Freedom2025C m TG 13.65 +1.3 +.1 +5.0/D Freedom2025I TG 13.98 +1.2 +.4 +6.1/A Freedom2025M m TG 13.88 +1.2 +.2 +5.6/B Freedom2030A m TH 15.13 +1.7 +.7 +6.8/A Freedom2030C m TH 14.87 +1.6 +.3 +6.0/C Freedom2030I TH 15.22 +1.7 +.7 +7.0/A Freedom2030M m TH 15.05 +1.6 +.5 +6.5/B Freedom2035A m TI 14.88 +2.1 +1.1 +7.6/A Freedom2035C m TI 14.49 +2.0 +.8 +6.7/C Freedom2035I TI 14.98 +2.1 +1.1 +7.8/A Freedom2035M m TI 14.75 +2.1 +1.0 +7.3/B Freedom2040A m TJ 15.94 +2.2 +1.1 +7.6/B Freedom2040C m TJ 15.56 +2.2 +.8 +6.8/C Freedom2040I TJ 16.03 +2.2 +1.2 +7.9/A Freedom2040M m TJ 15.86 +2.1 +1.0 +7.3/B Freedom2045A m TK 12.41 +2.2 +1.1 +7.6/B Freedom2045I TK 12.48 +2.2 +1.2 +7.9/B Freedom2045M m TK 12.31 +2.2 +1.1 +7.3/C Freedom2050A m TN 12.37 +2.2 +1.1 +7.6/B Freedom2050I TN 12.44 +2.2 +1.1 +7.9/B Freedom2050M m TN 12.30 +2.2 +1.1 +7.3/C Freedom2055A m TL 13.59 +2.3 +1.1 +7.6/B Freedom2055I TL 13.64 +2.2 +1.2 +7.9/B FreedomIncomeA m RI 10.83 +.1 -.7 +3.0/C FreedomIncomeI RI 10.86 +.1 -.6 +3.2/B GlblCapApprecI SW 19.53 +2.8 +1.5 +8.7/C GlobalCmdtyStkI SN 13.76 +6.4 +4.4 +3.6/B GovernmentIncA m GI 9.93 -1.0 -2.3 -.1/D GovernmentIncC m GI 9.93 -1.0 -2.5 -.8/E GovernmentIncI GI 9.93 -.9 -2.2 +.2/B GovernmentIncM m GI 9.93 -1.0 -2.3 -.1/D Growth&IncomeA m LB 28.19 +3.2 -.7 +7.7/D Growth&IncomeC m LB 26.43 +3.1 -.9 +6.9/E Growth&IncomeM m LB 28.20 +3.1 -.7 +7.4/D GrowthOppsA m LG 70.14 +6.3 +8.4 +13.2/B GrowthOppsC m LG 61.42 +6.2 +8.1 +12.4/B GrowthOppsI LG 75.09 +6.3 +8.5 +13.5/B GrowthOppsM m LG 69.69 +6.3 +8.3 +12.9/B HealthCareA m SH 46.14 +3.2 +8.2 +4.4/B HealthCareC m SH 37.06 +3.1 +7.9 +3.6/B HealthCareI SH 50.06 +3.2 +8.3 +4.6/B HealthCareM m SH 43.18 +3.2 +8.1 +4.1/B HighIncAdvtgA m HY 11.23 +1.2 +.2 +5.4/A HighIncAdvtgC m HY 11.21 +1.2 -.1 +4.6/A HighIncAdvtgI HY 10.52 +1.2 +.2 +5.6/A HighIncAdvtgM m HY 11.29 +1.2 +.2 +5.4/A HighIncomeA m HY 7.71 +.1 -.7 +3.7/C HighIncomeC m HY 7.69 +.1 -.8 +2.9/D HighIncomeI HY 7.72 ... -.6 +3.9/B HighIncomeM m HY 7.70 +.1 -.6 +3.7/C IndustrialsA m ID 41.26 +2.4 -1.6 +9.3/B IndustrialsC m ID 36.93 +2.3 -1.8 +8.5/C IndustrialsI ID 43.38 +2.4 -1.5 +9.6/B IndustrialsM m ID 40.33 +2.3 -1.7 +9.0/C IntermMuniIncA m MI 10.21 +.2 -1.0 +1.6/D IntermMuniIncI MI 10.22 +.2 -.9 +1.8/C IntlCapitalAppA m FG 19.83 +.9 +.4 +7.9/A IntlCapitalAppC m FG 17.50 +.8 +.1 +7.1/B IntlCapitalAppM m FG 19.34 +.8 +.3 +7.7/B IntlDiscvA m FG 45.34 +1.3 -.2 +5.1/D IntlDiscvI FG 45.53 +1.3 ... +5.5/D IntlGrA m FG 13.65 +1.0 +.3 +5.5/C IntlGrC m FG 13.40 +1.0 ... +4.7/D IntlGrI FG 13.71 +1.0 +.4 +5.8/C IntlSmCapOppsI FR 20.05 -.8 +3.8 +11.1/B IntlSmallCapA m FQ 29.55 +.1 +.5 +10.9/A IntlSmallCapI FQ 30.28 +.1 +.6 +11.2/A InvestmentGrBdA m CI 7.66 -1.1 -2.5 +1.0/C InvestmentGrBdI CI 7.68 -1.0 -2.4 +1.3/B LargeCapA m LB 33.38 +3.8 +.4 +8.4/D LargeCapC m LB 30.22 +3.7 +.1 +7.6/D LargeCapI LB 34.93 +3.9 +.5 +8.7/C LargeCapM m LB 33.30 +3.8 +.3 +8.1/D LeveragedCoStkA m MB 43.77 +4.8 +.9 +4.6/E LeveragedCoStkC m MB 39.09 +4.8 +.6 +3.8/E LeveragedCoStkI MB 44.75 +4.9 +1.0 +4.9/D LeveragedCoStkM m MB 42.35 +4.8 +.8 +4.4/E LimitedTermBdA m CS 11.24 -.3 -1.0 +.7/C LimitedTermBdC m CS 11.21 -.4 -1.3 -.1/E LimitedTermBdI CS 11.27 -.3 -.9 +.9/C LimitedTermBdM m CS 11.24 -.4 -1.0 +.6/C LtdTermMuniIncA m MS 10.44 +.1 -.4 +.5/D LtdTermMuniIncI MS 10.42 +.1 -.3 +.8/C MaterialsA m SN 83.18 +4.3 -3.4 +5.7/A MaterialsC m SN 80.20 +4.2 -3.7 +4.9/A MaterialsI SN 83.41 +4.3 -3.3 +6.0/A MegaCapStockA m LB 17.27 +3.2 ... +8.0/D MegaCapStockI LB 17.46 +3.3 +.1 +8.3/D MidCapIIA m MB 21.03 +3.4 +2.3 +8.5/B MidCapIIC m MB 18.70 +3.4 +2.1 +7.7/B MidCapIII MB 21.70 +3.5 +2.4 +8.9/B MidCapIIM m MB 20.50 +3.5 +2.3 +8.3/B MidCapValueA m MV 23.91 +.3 -4.7 +4.4/E MortgageSecI CI 10.82 -.8 -1.9 +.8/D NewInsA m LG 32.67 +5.0 +6.4 +12.2/B NewInsC m LG 28.61 +5.0 +6.2 +11.4/C NewInsI LG 33.40 +5.1 +6.5 +12.5/B NewInsM m LG 31.59 +5.0 +6.3 +12.0/C NewInsZ LG 33.44 +5.1 +6.5 +12.7/B OverseasA m FG 24.89 +1.3 +.2 +4.5/E OverseasI FG 25.42 +1.3 +.3 +4.9/D OverseasM m FG 25.57 +1.3 +.1 +4.3/E RealEstateA m SR 21.01 +4.9 -3.6 +2.5/D RealEstateI SR 21.21 +4.9 -3.5 +2.8/D RealEstateM m SR 20.99 +1.2 -3.7 +2.2/D RlEstIncA m SR 11.67 +1.0 -2.2 +4.8/A RlEstIncC m SR 11.54 +1.0 -2.5 +4.0/B RlEstIncI SR 11.70 +1.1 -2.0 +5.1/A RlEstIncM m SR 11.68 +1.0 -2.2 +4.8/A SCGrthA m SG 26.19 +4.3 +10.1 +14.9/A SCGrthC m SG 23.47 +4.2 +9.8 +14.1/A SCGrthI SG 27.33 +4.3 +10.2 +15.3/A SCGrthM m SG 25.38 +4.2 +10.0 +14.6/A SCValueA m SV 20.03 +3.4 +.3 +9.5/B SCValueI SV 20.40 +3.3 +.4 +9.8/B SCValueM m SV 19.55 +3.3 +.2 +9.3/B SeriesGrOpps LG 13.87 +6.6 +8.9 +14.0/A SeriesSmallCap SB 11.99 +1.9 +.7 +5.4/E SmallCapA m SB 25.85 +1.6 +.2 +4.9/E SmallCapC m SB 19.45 +1.5 -.1 +4.1/E SmallCapI SB 28.38 +1.6 +.2 +5.2/E SmallCapM m SB 23.90 +1.6 +.1 +4.7/E StgIncA m MU 12.05 -.9 -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 -1.0 +3.4/B StockSelAllCpA m LG 45.63 +3.8 +3.7 +10.2/D StockSelAllCpI LG 45.64 +3.8 +3.8 +10.5/D StockSelAllCpK LG 45.63 +3.9 +3.8 +10.7/D StockSelAllCpM m LG 45.59 +3.8 +3.6 +9.9/D StockSlrMidCp MG 41.44 +3.8 +3.7 +8.5/C StockSlrMidCpA m MG 39.73 +3.8 +3.6 +8.3/D StockSlrMidCpC m MG 36.23 +3.8 +3.3 +7.4/D StockSlrMidCpI MG 41.52 +3.8 +3.7 +8.5/C StockSlrMidCpM m MG 39.94 +3.8 +3.6 +8.0/D StratDiv&IncA m AL 14.77 +1.9 -2.1 +6.0/C StratDiv&IncC m AL 14.70 +1.8 -2.4 +5.2/D StratDiv&IncI AL 14.82 +1.9 -2.0 +6.3/C StratDiv&IncM m AL 14.76 -1.7 -2.2 +5.7/D StrategicRlRetI XY 8.91 +1.4 +.6 +1.5/E TechnologyA m ST 59.57 +6.7 +11.3 +22.6/A TechnologyC m ST 50.59 +6.7 +11.0 +21.6/B TechnologyM m ST 56.51 +3.0 +11.2 +22.2/A TotalBondA m CI 10.33 -1.0 -2.2 +1.6/B TotalBondC m CI 10.33 -1.0 -2.5 +.9/D TotalBondI CI 10.31 -.9 -2.1 +1.9/A TotalBondM m CI 10.31 -1.0 -2.2 +1.6/B UtilitiesA m SU 29.47 +.3 +1.5 +7.5/A UtilitiesC m SU 28.83 +.2 +1.2 +6.7/B ValueA m MV 24.87 +2.5 -2.6 +4.9/E ValueStratsA m LV 35.01 +2.6 -3.2 +5.2/E ValueStratsI LV 38.27 +2.6 -3.2 +5.5/E ValueStratsK LV 40.73 +2.6 -3.1 +5.6/E ValueStratsM m LV 36.82 +2.6 -3.3 +5.0/EFidelity SelectAdvisorGoldA m SP 19.07 -3.5 -5.8 +4.7/C AdvisorGoldC m SP 17.85 +2.4 -6.0 +4.0/C AdvisorGoldI SP 19.58 +2.4 -5.7 +5.0/C AirTransp ID 76.19 +2.2 -4.3 +10.1/A Banking SF 33.79 +4.3 +3.3 +13.7/B Biotechnology SH 216.30 +3.6 +2.8 -.7/D Brkrg&InvmtMgmt SF 80.42 +3.6 +3.4 +8.4/D Chemicals SN 161.88 +5.2 -3.2 +10.5/A CommsEquip ST 38.04 +7.3 +12.5 +10.0/E Computers ST 93.60 +4.0 +5.7 +12.6/E Const&Hsg MG 57.68 +1.2 -6.5 +7.8/D ConsumerDiscret CD 43.25 +3.8 +6.1 +10.8/A ConsumerFinance SF 15.59 +3.7 +.5 +9.1/D ConsumerStaples CC 75.66 -7.1 -12.8 +.1/D Defense&Aero ID 173.73 +1.3 +7.1 +17.6/A Energy EE 48.66 +15.8 +8.9 +1.8/A EnergyService EE 49.20 +17.7 +8.5 -3.5/C Envir&AltEngy ID 24.60 -1.0 -4.5 +10.3/A FinancialSvcs SF 112.00 +2.4 +.5 +10.8/C Gold SP 19.58 +2.4 -5.7 +5.0/C HealthCare SH 233.64 +3.3 +8.3 +4.5/B HealthCareSvcs SH 86.48 +1.5 +1.7 +8.2/A ITServices ST 59.72 +6.4 +11.4 +17.2/D Industrials ID 34.72 +2.3 -1.5 +9.6/B Insurance SF 67.02 ... -3.9 +10.2/C Leisure CD 159.84 +3.0 +1.8 +10.5/B Materials SN 83.58 +4.3 -3.3 +5.9/A MedTech&Devcs SH 46.75 +6.1 +11.2 +14.6/A Multimedia CD 70.76 -1.1 -5.6 +3.4/D NaturalGas EE 24.96 +14.0 +4.7 -8.0/E NaturalRes EE 31.48 +12.3 +4.6 -.4/B Pharmaceuticals SH 18.49 -2.5 +.2 -4.3/E Retailing CD 145.43 +6.4 +10.1 +17.0/A Semicon ST 111.98 +5.6 +6.2 +22.8/A Swre&ITSvcs ST 180.96 +7.8 +11.4 +22.1/B Technology ST 179.18 +6.6 +10.9 +22.7/A Telecom SC 52.86 -3.0 -8.9 +3.7/A Transportation ID 96.77 +4.9 -2.4 +9.2/C Utilities SU 80.57 +.3 +1.5 +7.9/A Wireless SC 9.96 +.8 -.6 +8.1/AFiera CapitalSTRONGNtnCcyIns CR 16.56 -2.7 -2.1 -1.4/D SmMidCapGrInstl MG 21.45 +3.3 +5.6 +8.1/DFirst EagleGlbA m IH 59.11 +1.7 +.1 +5.9/A GoldA m SP 16.04 +.1 -5.2 +2.6/D OverseasA m FB 24.58 +.5 -.4 +4.1/C USValA m LB 20.30 +2.7 +1.0 +7.1/E USValI LB 20.63 +2.7 +1.2 +7.4/D ofAmericaI MB 36.02 +3.7 -1.0 +3.4/E ofAmericaY b MB 35.91 +3.6 -1.1 +3.1/EFirst InvestorsEqIncA m LV 10.64 +2.3 -1.7 +6.9/C ForIncA m HY 2.44 ... -.6 +3.3/D GlbA m WS 8.55 +2.3 +2.3 +6.6/C GovtA m GI 10.07 -.9 -2.3 -.7/E GrandIncA m LV 23.24 +2.3 -2.1 +5.2/E IntlA m FG 16.17 +.7 -1.3 +6.3/C InvmGradeA m TW 9.21 -1.2 -3.3 +1.2/E OppA m MB 40.92 +2.6 -1.7 +5.3/D SelGrA m LG 12.48 +5.3 +4.6 +11.7/C SpecSitsA m SV 32.01 +4.5 +.2 +8.2/C TEIncA m MI 9.21 +.2 -.9 +1.4/D TENYA m MY 13.84 ... -1.2 +1.6/E TEOppsA m ML 16.12 +.1 -1.5 +1.8/E TtlRetA m MA 19.71 +1.0 -2.4 +3.3/EFirst WesternFI CI 9.56 -.6 -1.5 +2.1/A ShrtDrBd CS 9.80 -.1 -.1 +1.6/AFirsthandTechOpps ST 11.75 +9.5 +17.7 +22.1/BFort PittCptlTtlRet d LB 26.50 +3.0 +1.6 +11.5/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.1 +.1 -.2/D AdjUSGvtScAdv GS 8.17 +.1 +.2 +.1/C AdjUSGvtScC m GS 8.16 ... +.1 -.6/E AlbmTxFrIncA m SL 10.57 +.1 -.9 +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 10.75 ... -1.0 +1.4/D BalA m MA 12.07 +1.1 -1.2 +4.7/D BalAdv MA 12.09 +1.0 -1.2 +5.0/C BalC m MA 11.96 +1.0 -1.5 +4.0/E BalSheetInvmA m MV 39.15 +3.4 -.3 +7.3/B BalSheetInvmAdv MV 40.48 +3.4 -.1 +7.6/B BalSheetInvmC m MV 37.43 +3.3 -.5 +6.5/C BiotechDiscvA m SH 148.47 +2.2 -1.3 -3.2/E BiotechDiscvAdv SH 151.94 +2.2 -1.2 -2.9/E CAHYMuniA m MC 10.65 +.4 -.9 +3.7/A CAHYMuniAdv MC 10.67 +.3 -.9 +3.8/A CAHYMuniC m MC 10.73 +.3 -1.1 +3.2/B CAIntTrTFIncA m MF 11.78 +.3 -.7 +1.8/C CAIntTrTFIncAdv MF 11.81 +.3 -.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/B CATxFrIncAdv MC 7.27 +.3 -1.2 +3.0/B CATxFrIncC m MC 7.27 +.3 -1.5 +2.3/D ChinaWldA m CH 23.11 +2.5 +6.8 +5.3/D ChinaWldAdv CH 23.28 +2.5 +6.9 +5.6/D ClrdTxFrIncA m SL 11.31 +.2 -.7 +1.8/C ClrdTxFrIncAdv SL 11.31 +.2 -.7 +1.9/C ClrdTxFrIncC m SL 11.44 ... -1.0 +1.2/E CnctTxFrIncA m SL 10.07 +.2 -.5 +1.5/D CnsrvAllcA m CA 14.92 +.8 +.6 +3.3/D CnsrvAllcC m CA 14.62 +.8 +.4 +2.6/E CnsrvAllcR b CA 14.86 +.8 +.6 +3.1/D CnvrtSecA m CV 21.03 +4.2 +8.3 +10.2/A CnvrtSecAdv CV 21.04 +4.2 +8.5 +10.5/A CnvrtSecC m CV 20.70 +4.1 +8.1 +9.4/A CorfolioAllcA m XM 20.34 +3.7 +3.4 +7.9/B CorfolioAllcC m XM 20.03 +3.6 +3.1 +7.1/C DevMktsA m EM 21.16 -1.5 -3.7 +7.2/B DevMktsAdv EM 21.06 -1.5 -3.7 +7.5/B DevMktsC m EM 20.49 -1.6 -4.0 +6.4/C DynaTechA m LG 73.40 +6.7 +12.2 +17.3/A DynaTechAdv LG 75.50 +6.7 +12.4 +17.6/A DynaTechC m LG 61.74 +6.6 +11.9 +16.4/A DynaTechR b LG 71.41 +6.7 +12.2 +17.0/A DynaTechR6 LG 76.15 +6.7 +12.4 +17.8/A EMSmCpA m EM 14.82 -3.8 -1.9 +5.5/C EMSmCpAdv EM 14.99 -3.8 -1.8 +5.7/C EMSmCpC m EM 14.12 -3.9 -2.1 +4.7/D EmergMktDbtOpps EB 11.56 -3.1 -1.0 +5.7/A EqIncA m LV 24.98 +2.8 -.1 +7.8/B EqIncC m LV 24.76 +2.7 -.4 +7.0/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 +.2 -1.2 +.8/E FdrLtdTrTFIncA m MS 10.27 +.2 +.1 +.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 +.2 -.5 +.9/E FltngRtDlyAcsA m BL 8.77 +.4 +1.7 +3.3/C FltngRtDlyAcsAd BL 8.77 +.3 +1.8 +3.5/C FltngRtDlyAcsC m BL 8.77 +.4 +1.5 +2.8/D FndngsAlA m AL 14.41 +1.8 -.9 +3.9/E FndngsAlAd AL 14.51 +1.8 -.8 +4.2/E FndngsAlC m AL 14.16 +1.7 -1.2 +3.1/E FocedCorEqA m LG 16.84 +4.2 +4.2 +4.0/E FrgnA m FV 8.02 +1.6 -.6 +3.0/D FrgnAdv FV 7.90 +1.7 -.6 +3.3/C FrgnC m FV 7.83 +1.7 -.9 +2.2/D FrgnR b FV 7.86 +1.7 -.8 +2.7/D FrgnR6 FV 7.90 +1.8 -.5 +3.5/C FrgnSmlrCoA m FA 20.71 +.3 +1.6 +6.9/C GlbBalA1 m IH 3.14 +1.0 -.5 +2.4/D GlbBalAdv IH 3.16 +1.3 -.1 +2.8/D GlbBalC m IH 3.12 +1.0 -.6 +1.7/E GlbBalC1 m IH 3.14 +1.3 -.5 +2.1/E GlbBdA m IB 11.87 -.2 +.9 +1.2/D GlbBdAdv IB 11.82 -.2 +.9 +1.5/D GlbBdC m IB 11.90 -.3 +.7 +.8/E GlbBdR b IB 11.87 -.3 +.8 +1.0/D GlbBdR6 IB 11.82 -.2 +.9 +1.6/C GlbOppsTrustA m WS 22.58 +.9 -.7 +4.8/D GlbSmlrCoA m SW 10.52 ... -.4 +6.5/D GlbSmlrCoAdv SW 10.57 ... -.4 +6.8/D GlbTtlRetA m IB 11.98 -.5 +.7 +1.7/C GlbTtlRetAdv IB 12.00 -.5 +.9 +2.0/C GlbTtlRetC m IB 11.96 -.6 +.6 +1.3/D GlbTtlRetR6 IB 11.99 -.5 +.8 +2.1/B GldPrcMtlsA m SP 14.69 +2.2 -6.3 +1.9/E GldPrcMtlsAdv SP 15.57 +2.2 -6.2 +2.2/E GldPrcMtlsC m SP 13.55 +2.1 -6.5 +1.2/E Gr,IncA m WS 27.04 +1.8 -.8 +4.0/E Gr,IncAdv WS 27.09 +1.8 -.7 +4.3/E Gr,IncC m WS 26.34 +1.7 -1.1 +3.2/E Gr,IncRet b WS 26.79 +1.7 -.9 +3.7/E GrA m LG 98.40 +3.7 +4.1 +11.8/C GrAdv LG 98.64 +3.7 +4.2 +12.1/C GrAllcA m AL 19.67 +2.1 +1.7 +6.4/C GrAllcC m AL 19.08 +2.0 +1.5 +5.6/D GrAllcR b AL 19.41 +2.1 +1.6 +6.1/C GrC m LG 90.25 +3.7 +3.8 +11.0/C GrOppsA m LG 40.24 +6.8 +10.9 +10.7/D GrOppsAdv LG 43.13 +6.8 +11.0 +10.9/C GrOppsC m LG 34.07 +6.7 +10.7 +9.8/D GrOppsR6 LG 43.58 +6.8 +11.1 +11.2/C GrR b LG 97.97 +3.7 +4.0 +11.5/C GrR6 LG 98.56 +3.8 +4.3 +12.3/B GrR6 WS 27.03 +1.8 -.7 +4.4/E GrgTxFrIncA m SL 11.62 +.1 -1.0 +1.6/D GrgTxFrIncC m SL 11.80 ... -1.1 +1.1/E HYTxFrIncA m HM 9.94 +.3 -.2 +2.5/E HYTxFrIncAdv HM 9.99 +.5 -.1 +2.5/E HYTxFrIncC m HM 10.14 +.4 -.3 +1.9/E HiIncA m HY 1.83 -.1 -.9 +2.7/E HiIncAdv HY 1.84 -.1 -.8 +3.0/D HiIncC m HY 1.86 -.1 -1.0 +2.3/E HiIncR b HY 1.87 -.1 -1.0 +2.4/E IncA m CA 2.30 +1.3 -1.3 +3.5/C IncAdv CA 2.28 +1.3 -1.2 +3.7/C IncC m CA 2.33 +1.3 -1.5 +3.0/D IncR b CA 2.25 +.9 -1.9 +3.1/D IncR6 CA 2.28 +1.3 -1.2 +3.8/C IndiaGrA m EI 14.75 -2.1 -7.6 +6.9/E IndiaGrAdv EI 15.15 -2.1 -7.6 +7.2/E InsFrgnSmlrCAdv FA 25.50 +.1 +1.7 +7.4/C InsGlbEqAdv WS 10.51 +1.4 -.8 +3.8/E InsIntlEqPrmry FV 22.03 +1.3 +.2 +2.9/D IntlBdA m IB 10.55 -.5 +.6 +1.0/D IntlBdAdv IB 10.56 -.5 +.6 +1.2/D IntlGrA m FG 15.18 +4.6 +4.9 +9.8/A IntlSmCpGrA m FQ 19.89 +.4 -1.2 +7.3/D IntlSmCpGrAdv FQ 19.93 +.4 -1.2 +7.6/D IntlSmCpGrR6 FQ 19.93 +.4 -1.1 +7.7/D KNTxFrTFIncA m SL 10.74 +.2 -.6 +1.6/D LS2025RtrTrgA m TG 13.04 +1.2 +.9 +3.8/E LS2035RtrTrgA m TI 13.84 +1.6 +1.2 +4.8/E LsnTxFrTFIncA m SL 10.87 +.2 -.8 +1.7/C LsnTxFrTFIncC m SL 11.05 +.2 -1.0 +1.2/E LwDrTtlRetA m CS 9.65 -.2 -.2 +.7/C LwDrTtlRetAdv CS 9.70 -.1 -.1 +1.0/B LwDrTtlRetC m CS 9.61 -.2 -.4 +.4/D MATFIncA m MT 11.48 +.1 -1.5 +2.4/A MATFIncC m MT 11.62 ... -1.6 +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 33.56 +2.6 -1.2 +8.7/C MicroCpValAdv SV 33.75 +2.6 -1.2 +9.0/B MnstTxFrIncA m SM 12.07 +.2 -1.2 +1.7/D MnstTxFrIncC m SM 12.20 ... -1.4 +1.1/E ModAllcA m MA 16.30 +1.4 +1.2 +4.9/C ModAllcAdv MA 16.33 +1.5 +1.3 +5.2/C ModAllcC m MA 15.81 +1.4 +.9 +4.1/D ModAllcR b MA 16.26 +1.5 +1.1 +4.7/D MrylndTFIncA m SL 10.76 +.2 -.7 +1.7/C MrylndTFIncC m SL 10.97 +.1 -1.0 +1.1/E MsrTxFrIncA m SL 11.38 +.3 -.7 +1.5/D MsrTxFrIncAdv SL 11.39 +.3 -.5 +1.6/C MsrTxFrIncC m SL 11.50 +.3 -.8 +1.0/E MutA m XM 28.18 +2.3 -.6 +4.4/E MutBeaconA m XM 16.38 +1.5 -.5 +5.7/D MutBeaconC m XM 16.21 +1.5 -.8 +4.9/E MutBeaconZ XM 16.53 +1.5 -.5 +5.9/D MutC m XM 27.80 +2.3 -.9 +3.6/E MutEuropeanA m ES 21.07 +4.5 +3.6 +2.3/D MutEuropeanC m ES 21.06 +4.4 +3.3 +1.5/E MutEuropeanR6 ES 21.70 +4.5 +3.8 +2.7/D MutEuropeanZ ES 21.71 +4.5 +3.7 +2.6/D MutFinclSvcsA m SF 24.27 +2.8 +.3 +8.8/D MutFinclSvcsC m SF 24.08 +2.7 ... +8.0/E MutFinclSvcsZ SF 24.22 +2.8 +.3 +9.1/D MutGlbDiscvA m WS 32.09 +3.2 +.9 +4.2/E MutGlbDiscvC m WS 31.64 +3.1 +.6 +3.4/E MutGlbDiscvR b WS 31.63 +3.2 +.8 +3.9/E MutGlbDiscvZ WS 32.74 +3.2 +1.0 +4.4/E MutIntlA m FV 16.26 +4.1 +2.3 +2.9/D MutQuestA m IH 15.97 +1.9 +2.0 +4.6/B MutQuestC m IH 15.65 +1.8 +1.7 +3.8/C MutQuestZ IH 16.21 +1.9 +2.1 +4.8/B MutR b XM 28.02 +2.3 -.7 +4.2/E MutR6 XM 28.47 +2.4 -.5 +4.8/E MutZ XM 28.48 +2.3 -.5 +4.7/E NCTxFrIncA m SL 11.24 +.2 -.7 +1.2/E NCTxFrIncAdv SL 11.24 +.2 -.7 +1.3/E NCTxFrIncC m SL 11.42 +.1 -1.0 +.7/E NJTFIncA m MJ 11.09 +.2 -.6 +1.9/D NJTFIncAdv MJ 11.10 +.2 -.6 +2.0/D NJTFIncC m MJ 11.24 +.1 -.8 +1.3/E NYIntTFIncA m MN 11.31 +.1 -1.2 +1.5/C NYIntTFIncC m MN 11.35 +.1 -1.4 +.9/E NYTxFrIncA m MY 10.81 +.1 -1.0 +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 28.81 +12.5 +6.8 -1.5/D NatrlResAdv SN 30.70 +12.5 +6.9 -1.2/D NatrlResC m SN 27.99 +12.4 +6.5 -2.2/D OhioTxFrIncA m MO 12.44 +.2 -1.1 +2.4/B OhioTxFrIncAdv MO 12.45 +.1 -1.1 +2.5/A OhioTxFrIncC m MO 12.61 +.1 -1.3 +1.8/C OregonTxFrIncA m SL 11.35 +.2 -1.0 +2.0/B OregonTxFrIncAd SL 11.36 +.2 -1.0 +2.1/B OregonTxFrIncC m SL 11.53 +.1 -1.1 +1.4/D PETxFrIncA m MP 9.75 +.1 -.5 +1.7/E PETxFrIncAdv MP 9.77 +.2 -.5 +1.9/D PETxFrIncC m MP 9.88 ... -.7 +1.2/E RisingDivsA m LB 60.48 +3.2 -.9 +8.9/C RisingDivsAdv LB 60.43 +3.2 -.8 +9.2/C RisingDivsC m LB 59.37 +3.2 -1.1 +8.1/D RisingDivsR b LB 60.28 +3.2 -1.0 +8.6/C RisingDivsR6 LB 60.43 +3.3 -.7 +9.4/C RlEsttSecA m SR 20.14 +4.5 -4.1 +2.8/D RlEsttSecC m SR 19.25 +4.4 -4.4 +2.0/E RlRetA m IP 10.08 +1.2 +.7 +.4/D SmCpGrA m SG 24.22 +5.5 +10.1 +10.0/D SmCpGrAdv SG 25.90 +5.5 +10.1 +10.3/C SmCpGrC m SG 20.42 +5.4 +9.7 +9.2/D SmCpGrR6 SG 26.19 +5.5 +10.2 +10.5/C SmCpValA m SV 56.68 +4.7 +1.5 +9.7/B SmCpValAdv SV 59.41 +4.6 +1.6 +9.9/B SmCpValC m SV 50.24 +4.6 +1.2 +8.9/C SmCpValR b SV 56.09 +4.6 +1.4 +9.4/B SmMidCpGrA m MG 37.41 +4.4 +5.9 +7.1/E SmMidCpGrAdv MG 40.79 +4.4 +6.0 +7.4/E SmMidCpGrC m MG 26.79 +4.3 +5.6 +6.3/E SmMidCpGrR b MG 34.38 +4.4 +5.8 +6.9/E StratIncA m MU 9.57 -.7 -1.5 +1.4/E StratIncAdv MU 9.58 -.7 -1.5 +1.7/D StratIncC m MU 9.57 -.8 -1.7 +1.0/E StratIncR b MU 9.53 -.8 -1.6 +1.1/E TnsMnBdA m SL 10.75 +.1 -1.0 +1.5/D TtlRetA m CI 9.42 -1.1 -2.9 +.3/E TtlRetAdv CI 9.48 -1.0 -2.7 +.6/D TtlRetC m CI 9.36 -1.1 -2.9 -.1/E TtlRetR6 CI 9.48 -1.1 -2.7 +.7/D USGovtSecA m GI 5.90 -.7 -1.6 -.2/D USGovtSecAdv GI 5.92 -.7 -1.6 .../D USGovtSecC m GI 5.85 -.8 -2.0 -.7/E USGovtSecR6 GI 5.92 -.7 -1.5 +.1/C UtlsA m SU 17.66 -1.0 -4.9 +6.2/B UtlsAdv SU 17.80 -1.0 -4.8 +6.4/B UtlsC m SU 17.56 -1.1 -5.1 +5.7/C UtlsR b SU 17.59 -1.1 -5.0 +5.9/B UtlsR6 SU 17.80 -1.0 -4.8 +6.5/B VirginiaTFIncA m SL 10.88 +.2 -.6 +1.6/C VirginiaTFIncC m SL 11.07 +.2 -.7 +1.1/E WldA m WS 16.90 +3.7 -.1 +3.8/E WldAdv WS 16.88 +3.8 ... +4.1/E WldC m WS 16.06 +3.7 -.4 +3.0/EFrost FundsGrEqInstl LG 13.92 +6.8 +10.1 +13.5/B LowDurBdInstl CS 10.15 ... +.1 +1.1/B MuniBdInstl MI 10.17 +.1 -.4 +1.3/E TtlRetBdInstl CS 10.26 -.4 -.5 +2.5/A TtlRetBdInvs b CS 10.26 -.4 -.4 +2.3/A ValEqInstl LV 9.09 +3.4 +.3 +7.8/BFundXCnsrvUpgrader TV 39.12 +2.6 +2.3 +5.8 FlexInc MU 28.11 -.1 -1.1 +2.7 Upgrader XM 62.05 +4.3 +3.9 +6.7GERSPInc CI 11.13 -1.2 -2.7 +1.3/B RSPUSEq LB 53.69 +3.2 +2.4 +8.9/CGMOAsstAllcBdIII MU 22.08 -.2 -.7 +.2 AsstAllcBdVI MU 22.16 -.2 -.6 +.3 CorPlusBdIV CI 20.98 -.9 -1.5 +1.4 EmCtyDbtIII m EB 27.63 -4.1 -4.8 +5.4 EmCtyDbtIV m EB 27.60 -4.1 -4.8 +5.4 EmMktsII m EM 34.04 -3.9 -2.7 +4.8 EmMktsIII m EM 34.13 -3.9 -2.7 +4.9 EmMktsIV m EM 33.80 -3.9 -2.7 +4.9 EmMktsV m EM 33.72 -3.9 -2.6 +5.0 EmMktsVI m EM 33.80 -3.9 -2.6 +5.0 ForeignSmCoIII m FQ 12.60 +2.1 -.9 +6.0/E IntlEqIII FV 23.90 +1.2 -.2 +2.7/D IntlEqIV FV 23.85 +1.2 -.3 +2.7/D IntlLgMdCpEqIII FV 25.76 +.6 -1.0 +2.1/D QualIII LB 24.81 +2.4 +1.5 +12.5/A QualIV LB 24.85 +2.4 +1.6 +12.5/A QualV LB 24.86 +2.5 +1.6 +12.6/A QualVI LB 24.82 +2.5 +1.6 +12.6/A TxMgdIntlEqsIII FV 16.90 +1.0 -.4 +2.6/D USEqIII LB 15.35 +2.5 -.3 +9.4/C USEqVI LB 15.25 +2.4 -.3 +9.4/B USTrs GS 24.97 +.1 +.5 +.6/AGabelliABCAAA d NE 10.37 ... -.1 +2.0/B ABCAdv m NE 10.24 -.1 -.3 +1.7/B AsstAAA m LB 58.76 +1.4 -.4 +7.2/E EqIncAAA m LB 22.75 +1.2 -1.5 +4.9/E GoldAAA m SP 12.92 +2.5 -6.2 +5.3/C SmCpGrAAA m SB 57.16 +2.3 -1.5 +8.7/C SmCpGrI d SB 58.52 +2.3 -1.4 +9.0/C UtlsA m SU 8.77 +.8 -2.7 +4.8/C UtlsAAA m SU 8.63 +.8 -2.8 +4.8/C UtlsC m SU 6.05 +.6 -2.8 +4.1/D Val25A m MB 15.25 +.7 -1.5 +3.1/EGamcoGlbGrAAA m WS 35.53 +3.8 +6.3 +9.6/A GlbTeleCommsAAA m SC 20.68 -.7 -5.0 +.9/E GrAAA m LG 61.33 +5.6 +8.1 +13.2/BGatewayA m XR 33.05 +2.2 -.9 +4.5/BGeorge PutnamBalA m MA 19.96 +1.6 ... +6.1/B BalM m MA 19.68 +1.5 -.1 +5.6/B BalY MA 20.04 +1.6 +.1 +6.4/BGerstein FisherMltFctrGlRlEsSc d GR 11.01 +2.4 -1.1 +4.5/B MltFctrGrEq d LG 23.05 +4.7 +7.0 +11.2/C MltFctrIntlGrEq d FG 16.24 +.8 +1.7 +6.2/CGlenmedeCorFI CI 10.59 -1.0 -2.6 +.6/D MuniInterm MI 10.80 +.2 -.7 +1.4/D QuIntlEq FB 15.56 +.3 +1.1 +3.9/D SmCpEqAdv SB 30.70 +5.0 +2.0 +9.1/C StratEq LB 24.84 +2.9 +2.2 +12.3/AGoldman SachsBalStratA m TV 11.39 +.1 -1.2 +3.7 CorFIA m CI 10.11 -1.0 -2.6 +.9/D CorFIInstl CI 10.15 -1.0 -2.5 +1.2/C CptlGrA m LG 30.23 +3.9 +5.3 +11.2/C CptlGrC m LG 22.41 +3.8 +5.1 +10.4/D CptlGrInstl LG 33.26 +3.9 +5.5 +11.7/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 21.27 -2.4 -3.4 +8.3/A EMEqInstl EM 22.78 -2.4 -3.3 +8.7/A EnhIncInstl UB 9.41 +.3 +.5 +1.2/B EqGrStratA m WS 18.98 +1.7 +.7 +8.6 EqGrStratC m WS 18.10 +1.6 +.5 +7.8 EqIncA m LV 36.59 +1.8 -1.6 +4.7/E GlbIncA m IB 12.06 -.8 -1.2 +1.5/D GlbIncInstl IB 12.04 -.8 -1.1 +1.8/C GovtIncA m GI 14.24 -.8 -2.0 +.2/C GrIncStratA m TV 13.69 +.7 -.7 +5.3 GrIncStratC m TV 13.36 +.6 -.9 +4.4 GrOppsA m MG 21.88 +2.3 +3.7 +7.0/E GrOppsC m MG 15.09 +2.3 +3.5 +6.2/E GrOppsInstl MG 25.93 +2.4 +3.9 +7.4/E GrStratA m IH 15.78 +1.3 -.3 +6.6 GrStratC m IH 15.73 +1.3 -.5 +5.9 HQlFltngRtIns UB 8.73 +.2 +.7 +1.2/B HYMuniA m HM 9.64 +1.2 +2.3 +5.8/A HYMuniInstl d HM 9.64 +1.2 +2.4 +6.0/A HighYieldA m HY 6.36 +.4 -.7 +2.9/D HighYieldInstl d HY 6.37 +.3 -.8 +3.2/D IncBldrA m CA 22.21 +.6 -1.5 +2.8 IntlEqESGInstl FB 20.93 +1.7 +1.5 +4.2/C IntlEqInsA m FB 13.50 +2.0 +1.9 +8.4/A IntlEqInsIns FB 13.87 +2.1 +2.0 +8.8/A LgCpGrInsA m LG 31.59 +4.7 +5.5 +13.1/B LgCpGrInsC m LG 28.36 +4.7 +5.2 +12.3/B LgCpGrInsIns LG 32.66 +4.7 +5.6 +13.6/A LgCpValA m LV 15.40 +3.5 -1.5 +3.3/E LgCpValInsA m LV 21.93 +2.9 +.2 +9.5/A LgCpValInsInstl LV 21.91 +2.9 +.3 +9.9/A MidCpValA m MV 35.25 +3.4 +.1 +3.2/E MidCpValInstl MV 35.62 +3.4 +.3 +3.6/E RlEsttSecInstl SR 15.32 +4.2 -3.7 +2.8/D ShrtDurGovtA m GS 9.75 -.2 -.2 +.1/C ShrtDurGovtIns GS 9.73 -.1 ... +.5/A ShrtDurTxFrIns MS 10.47 +.2 +.6 +1.1/A SmCpEqInsIns SB 27.65 +5.1 +6.2 +11.1/A SmCpValA m SB 57.13 +5.3 +1.5 +9.4/C SmCpValInstl SB 61.74 +5.3 +1.7 +9.8/B TechOppsA m ST 25.72 +7.4 +12.8 +19.3/C TechOppsC m ST 21.30 +7.4 +12.5 +18.4/C USEqInsightsA m LB 48.15 +3.9 +3.2 +10.8/A USEqInsightsIns LB 49.65 +3.9 +3.4 +11.2/A USTxMgdEqA m LB 23.07 +4.1 +3.1 +9.6/BGoodHavenGoodHaven d MV 24.04 +4.2 -.6 .../EGovernment StreetEq LG 76.36 +3.7 +1.6 +8.2/EGreen CenturyBal d MA 26.35 +1.8 +.2 +4.1/D Eq d LG 41.45 +3.4 +1.6 +10.0/DGreenspringGreenspring d MA 24.57 +3.3 +1.0 +7.0/AGuggenheimHYA m HY 11.09 +.1 -1.0 +4.9/A InvmGradeBdA m CI 18.35 -.3 -.7 +3.4/A LgCpValA m LV 45.86 +2.9 -1.0 +8.7/B MidCpValA m SV 35.34 +6.1 +2.8 +10.9/A MidCpValC m SV 25.51 +6.0 +2.5 +10.0/B StylPlsLgCrA m LB 22.85 +2.9 +.7 +10.5/A StylPlsMdGrA m MG 46.15 +3.8 +3.4 +9.1/C WldEqIncA m WS 15.34 +1.7 ... +6.3/CGuideMarkCorFISvc b CI 9.04 -1.0 -2.8 +.4/E EmMktsSvc b EM 16.59 -1.2 +.5 +9.4/A LgCpCorSvc b LG 17.88 +3.3 +2.2 +8.7/E SmMidCpCorSvc b SB 15.41 +4.3 +3.6 +7.7/D WldexUSSvc b FB 9.74 +1.8 +2.5 +3.9/DGuideStone FundsAggresivAllcInv WS 12.46 +2.6 +1.8 +7.8 BalAllcInv CA 12.13 +.7 -.2 +3.9 CnsrvAllcInv XY 11.45 +.4 -.2 +2.5 EqIdxInstl LB 29.62 +2.8 +.6 +10.4 EqIdxInv LB 29.61 +2.8 +.5 +10.1 ExtnddDrBdIns CL 16.95 -1.5 -4.6 +2.7 ExtnddDrBdInv CL 16.95 -1.5 -4.8 +2.5 GrAllcInv AL 12.52 +1.7 +.8 +5.5 GrEqInstl LG 26.95 +5.3 +7.0 +12.5 GrEqInv LG 26.86 +5.3 +7.0 +12.2 IntlEqInstl FB 16.01 +2.4 +1.8 +6.5 IntlEqInv FB 16.03 +2.4 +1.8 +6.3 LowDurBdInstl CS 13.26 ... -.1 +1.0 LowDurBdInv CS 13.26 ... -.2 +.7 MediumDurBdIns CI 14.31 -1.0 -2.3 +1.4 MediumDurBdInv CI 14.31 -1.0 -2.4 +1.1 SmCpEqInstl SB 18.90 +3.6 +2.9 +7.5 SmCpEqInv SB 18.90 +3.6 +2.9 +7.2 ValEqInstl LV 22.30 +1.5 -2.0 +6.6 ValEqInv LV 22.30 +1.5 -2.1 +6.4Guinness AtkinsonChinaHK d CH 27.08 +.7 +2.0 +6.9/C GlbInvtrsInv LB 46.36 +3.7 +3.1 +12.7/AHSBCOppI MG 15.51 +5.7 +8.7 +9.4/CHancock HorizonBrknrdSmCpInv SB 69.81 +6.3 +2.2 +9.0HarborBdInstl CI 11.23 -1.1 -2.2 +1.7 CnvrtSecInstl d CV 10.66 +3.1 +4.2 +4.3 CptlApprecAdmin b LG 74.18 +6.5 +8.7 +14.4 CptlApprecInstl LG 75.55 +6.5 +8.8 +14.7 CptlApprecInv b LG 72.80 +6.5 +8.7 +14.2 HYBdInstl d HY 9.88 +.1 -.3 +3.3 IntlAdmin b FB 68.03 +1.7 +.9 +1.8 IntlGrInstl FG 15.84 +1.9 +.2 +6.6 IntlInstl FB 68.22 +1.7 +1.0 +2.0 IntlInv b FB 67.59 +1.7 +.9 +1.6 LgCpValInstl LB 15.01 +2.7 +.5 +11.6 LgCpValInv b LB 15.13 +2.6 +.3 +11.2 MidCpGrInstl MG 11.16 +4.7 +8.2 +11.0 MidCpValInstl MV 22.86 +.8 -2.9 +5.8 RlRetInstl IP 9.22 -.3 -1.2 +1.3 SmCpGrInstl SG 15.25 +3.6 +5.8 +8.7 SmCpValInstl SB 36.72 +4.7 +1.2 +12.4 SmCpValInv b SB 35.80 +4.7 +1.0 +11.9Harding LoevnerEmMktsAdv d EM 59.04 -2.6 -.3 +7.6 GlbEqAdv d WS 38.28 +2.0 +3.0 +11.0 IntlEqInstl d FG 23.34 +2.2 +2.5 +7.9HartfordBalA m MA 23.93 +1.3 -.7 +5.4/C BalC m MA 23.92 +1.2 -.9 +4.6/D BalHLSIA MA 30.87 +1.3 -.5 +5.9/B BalHLSIB b MA 31.29 +1.3 -.6 +5.6/B BalIncA m CA 14.03 -.4 -3.4 +5.3/A BalIncC m CA 13.82 -.5 -3.7 +4.5/B BalIncI CA 14.04 -.4 -3.3 +5.6/A BalIncR3 b CA 14.07 -.4 -3.5 +5.0/A BalIncR4 b CA 14.09 -.4 -3.4 +5.3/A CapAppHLSIA LG 49.19 +2.8 +2.1 +7.7/E CapAppHLSIB b LG 48.46 +2.8 +2.1 +7.4/E ChecksandBalsA m MA 9.43 +1.5 -.1 +5.9/B ChecksandBalsC m MA 9.36 +1.4 -.4 +5.1/C CnsrvAllcA m CA 10.40 +.4 -.4 +2.4/E CorEqA m LG 29.59 +2.4 +2.6 +10.1/D CorEqC m LG 27.09 +2.3 +2.4 +9.3/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 45

CorEqY LG 29.97 +2.4 +2.8 +10.5/D CptlApprecA m LB 38.65 +3.5 +2.9 +7.5/D CptlApprecC m LB 30.00 +3.4 +2.6 +6.7/E CptlApprecI LB 38.80 +3.5 +3.0 +7.8/D CptlApprecR3 b LB 42.55 +3.5 +2.8 +7.1/E CptlApprecR4 b LB 43.82 +3.5 +2.9 +7.4/D CptlApprecY LB 44.88 +3.6 +3.1 +7.9/D DiscpEqHLSIA LG 15.84 +2.5 +2.7 +10.3/D DiscpEqHLSIB b LG 15.66 +2.4 +2.6 +10.0/D DivandGrA m LV 25.47 +2.0 -.9 +8.5/B DivandGrC m LV 24.60 +2.0 -1.1 +7.7/B DivandGrHLSIA LV 23.76 +2.1 -.8 +9.0/A DivandGrHLSIB b LV 23.64 +2.1 -.9 +8.7/A DivandGrI LV 25.36 +2.1 -.8 +8.8/A DivandGrR3 b LV 25.80 +2.0 -1.0 +8.2/B DivandGrR4 b LV 25.98 +2.1 -.9 +8.5/B DivandGrR5 LV 26.08 +2.1 -.8 +8.8/A DivandGrY LV 26.09 +2.1 -.8 +8.9/A EmMktsLclDbtI XP 6.15 -5.5 -2.9 +2.2/B EmMktsLclDbtY XP 6.11 -5.6 -2.9 +2.3/B EqIncA m LV 19.64 +1.2 -2.9 +8.2/B EqIncC m LV 19.53 +1.1 -3.1 +7.4/C EqIncI LV 19.54 +1.2 -2.8 +8.5/B EqIncR3 b LV 19.67 +1.2 -3.0 +7.9/B EqIncR4 b LV 19.69 +1.2 -2.9 +8.2/B EqIncY LV 19.84 +1.2 -2.7 +8.6/B FltngRtA m BL 8.75 +.4 +1.7 +3.8/B FltngRtC m BL 8.73 +.3 +1.4 +3.0/D FltngRtHiIncA m BL 10.07 +.4 +1.8 +4.1/B FltngRtHiIncC m BL 10.07 +.4 +1.5 +3.3/C FltngRtHiIncI BL 10.08 +.4 +1.9 +4.3/A FltngRtI BL 8.76 +.5 +1.8 +4.1/A FltngRtY BL 8.73 +.4 +1.7 +4.1/A GlbAllAsstA m IH 10.69 +.6 -.4 +5.1/A GlbAllAsstC m IH 10.54 +.6 -.7 +4.3/B GlbCptlApprecA m WS 18.94 +2.2 +.7 +4.6/E GlbCptlApprecC m WS 17.32 +2.1 +.5 +3.8/E GlbCptlApprecI WS 19.53 +2.3 +.9 +4.9/D GlbEqIncA m WS 12.76 +1.4 ... +5.3/D GlbGrHLSIA WS 29.92 +4.5 +7.3 +13.1/A GlbGrHLSIB b WS 29.61 +4.4 +7.2 +12.8/A GlbRlAsstY IH 9.76 +4.8 +3.5 +2.8/D GrAllcA m AL 12.53 +2.0 +1.5 +4.7/D GrAllcC m AL 12.32 +2.0 +1.2 +3.9/E GrOppsA m LG 46.55 +6.4 +8.9 +12.5/B GrOppsC m LG 29.89 +6.3 +8.6 +11.6/C GrOppsHLSIA LG 41.89 +6.5 +9.0 +13.1/B GrOppsHLSIB b LG 40.21 +6.5 +8.9 +12.9/B GrOppsI LG 48.61 +6.4 +9.0 +12.7/B GrOppsR4 b LG 49.09 +6.4 +8.8 +12.4/B GrOppsY LG 51.83 +6.4 +9.0 +12.9/B HCA m SH 34.18 +2.7 +1.9 +5.0/A HCC m SH 27.91 +2.6 +1.6 +4.3/B HCHLSIA SH 22.94 +2.7 +2.1 +5.5/A HCI SH 35.85 +2.7 +2.0 +5.3/A HYA m HY 7.29 +.3 -.6 +3.7/C HYC m HY 7.26 +.2 -1.0 +2.9/D HYHLSIA HY 8.15 +.4 -.6 +4.3/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 ... -.8 +1.1/B IntlGrA m FG 15.88 +1.7 +3.5 +6.5/C IntlOppsA m FB 17.06 +.9 +.6 +4.9/B IntlOppsC m FB 14.88 +.9 +.3 +4.2/C IntlOppsHLSIA FB 17.59 +.9 +.7 +5.6/A IntlOppsHLSIB b FB 17.79 +.9 +.6 +5.3/B IntlOppsI FB 16.96 +.9 +.7 +5.2/B IntlOppsR4 b FB 17.64 +.9 +.6 +5.0/B IntlOppsR5 FB 17.80 +.9 +.7 +5.2/B IntlOppsY FB 17.90 +.9 +.7 +5.3/B IntlSmCoA m FR 17.15 +2.3 +2.6 +8.2/D IntlSmCoY FR 17.47 +2.3 +2.8 +8.8/C IntlValY FV 17.80 +2.2 +1.0 +8.6/A MidCpA m MG 31.88 +5.1 +6.2 +12.0/A MidCpC m MG 23.33 +5.0 +5.9 +11.2/B MidCpHLSIA MG 42.64 +5.2 +6.3 +12.4/A MidCpHLSIB b MG 41.63 +5.2 +6.3 +12.1/A MidCpI MG 32.77 +5.1 +6.3 +12.2/A MidCpR3 b MG 35.42 +5.1 +6.1 +11.6/A MidCpR4 b MG 36.73 +5.1 +6.2 +11.9/A MidCpR5 MG 37.69 +5.1 +6.3 +12.3/A MidCpValA m MB 15.73 +3.5 +.1 +5.7/D MidCpValHLSIA MB 12.64 +3.4 +.3 +6.2/C MidCpValHLSIB b MB 12.53 +3.5 +.2 +6.0/D MidCpY MG 38.02 +5.1 +6.3 +12.4/A ModAllcA m MA 12.16 +1.3 +.7 +4.0/E ModAllcC m MA 11.94 +1.3 +.3 +3.2/E MuniOppsA m MI 8.48 +.3 -.4 +2.5/A MuniOppsC m MI 8.49 +.3 -.6 +1.7/C MuniOppsI MI 8.50 +.4 -.3 +2.7/A MuniRlRetA m MI 9.17 +.6 ... +2.4/B QualityValueA m LV 20.29 +1.8 -.4 +5.4/E SchrEMEqA m EM 16.57 -.2 -.7 +7.6/A SchrEMEqI EM 16.55 -.2 -.5 +7.9/A SchrInStkI FB 13.37 +1.8 +1.0 +5.3/B SchrUSSCOpI SG 27.76 +5.0 +2.0 +10.2/C SchrUSSMCOpI MB 14.64 +3.0 -1.1 +9.2/A ShrtDurA m CS 9.73 ... -.2 +1.3/A ShrtDurC m CS 9.73 -.1 -.4 +.6/D ShrtDurI CS 9.75 ... -.1 +1.6/A SmCoA m SG 22.63 +6.0 +7.3 +6.6/E SmCoHLSIA SG 21.98 +6.3 +7.6 +7.2/E SmCoHLSIB b SG 20.40 +6.3 +7.5 +6.9/E SmCpCorA m SB 14.03 +3.8 +2.4 +6.0/E SmCpGrA m SG 58.68 +4.6 +5.1 +9.9/D SmCpGrHLSIA SG 33.80 +4.6 +5.2 +10.5/C SmCpGrHLSIB b SG 32.88 +4.6 +5.1 +10.2/C SmCpGrI SG 60.66 +4.6 +5.2 +10.2/D SmCpGrY SG 63.87 +4.6 +5.2 +10.3/C SmMidCpEqHLSIA SB 8.85 +3.0 +.5 +7.0/D StkHLSIA LB 79.76 +1.6 +.2 +9.0/C StkHLSIB b LB 79.67 +1.6 +.2 +8.7/C StratIncA m MU 8.58 -1.1 -1.1 +3.7/A StratIncC m MU 8.62 -1.0 -1.4 +2.9/B StratIncI MU 8.61 -1.0 -1.0 +3.9/A TtlRetBdA m CI 10.06 -.8 -2.3 +1.4/B TtlRetBdC m CI 10.11 -1.0 -2.7 +.6/D TtlRetBdHLSIA CI 11.07 -.9 -2.2 +1.9/A TtlRetBdHLSIB b CI 11.00 -.9 -2.2 +1.6/B TtlRetBdY CI 10.19 -.8 -2.2 +1.8/A USGovtSecHLSIA CI 10.09 -.6 -1.2 +.6/D USGovtSecHLSIB b CI 10.06 -.6 -1.4 +.3/E UltrShrtBdHLSIA UB 10.09 +.1 +.3 +.7/D UltrShrtBdHLSIB b UB 10.07 +.1 +.2 +.5/E ValHLSIA LV 15.97 +2.5 -.5 +6.9/C ValHLSIB b LV 15.94 +2.5 -.5 +6.6/D WldBdA m IB 10.53 ... +.6 +1.3/D WldBdC m IB 10.35 ... +.4 +.5/E WldBdI IB 10.60 +.1 +.8 +1.5/C WldBdY IB 10.62 ... +.7 +1.6/CHeartlandSelValInv m MV 28.55 +4.3 +1.6 +8.3/B ValInv m SV 42.71 +5.4 +3.7 +5.3/E ValPlusInv m SV 34.82 +8.0 +4.7 +7.0/DHennessyCrnrstnGrInv b SB 23.97 +4.0 -.8 +6.7/D CrnrstnLgGrInv b LV 12.01 +.3 -2.0 +5.9/D CrnrstnMC30Ins MB 20.03 +6.1 -1.1 +5.9/D CrnrstnMC30Inv b MB 19.48 +6.2 -1.3 +5.5/D CrnrstnValInv b LV 19.52 +1.9 -.9 +8.2/B EqandIncInstl MA 14.79 +.6 -1.7 +4.5 EqandIncInv b MA 15.67 +.6 -1.9 +4.1 FocInstl MG 90.47 +3.9 -.2 +8.0/D FocInv b MG 88.03 +3.9 -.4 +7.6/D GasUtilityInv b SU 27.95 +1.6 -4.4 +1.6/E JapanInstl JS 36.43 +.4 +1.8 +15.0/A JapanInv b JS 35.41 +.4 +1.6 +14.6/A SmCpFinclInv b SF 24.99 +4.7 +3.6 +14.4/B TtlRetInv b MA 13.24 +2.1 -1.6 +6.8/AHighlandFIA m CI 12.69 -.2 -.7 +2.1/A GlbAllcA m IH 8.45 +3.3 +1.9 -2.3/E PremGrEqA m LG 27.59 +5.0 +2.1 +10.0/DHodgesRetail m MG 49.53 +5.0 -.1 +9.9/B SmCpRetail m SB 20.56 +7.0 +6.1 +5.8/EHomesteadShrtTrmBd CS 5.17 ... +.3 +1.2/B ShrtTrmGovtSec GS 5.12 -.3 -.2 +.4/B SmCoStk SB 43.35 +2.2 -1.7 +7.1/D StkIdx LB 20.29 +3.3 +1.3 +10.1/B Val LV 54.86 +2.8 -.7 +8.9/AHood RiverSmCpGrInstl d SG 40.12 +6.3 +6.3 +11.1/CHotchkis & WileyDiversValInstl LV 18.87 +4.0 +.2 +8.2/B HYA m HY 11.92 +.2 -.1 +4.4/B HYI d HY 11.99 +.2 -.1 +4.7/A LgCpValA m LV 33.62 +4.1 +.5 +8.5/B LgCpValI LV 33.82 +4.1 +.6 +8.7/A MidCpValA m MV 39.09 +8.1 +5.6 +5.0/E MidCpValI MV 39.72 +8.1 +5.7 +5.2/D SmCpValA m SV 62.15 +7.8 +3.4 +5.4/E SmCpValI SV 62.52 +7.8 +3.5 +5.6/E ValOppsA m XM 30.32 +4.7 +2.8 +7.7/B ValOppsIns XM 30.29 +4.8 +3.0 +8.0/BHussmanStratGr d NE 6.38 -2.9 +1.8 -9.3/E StratTtlRet d TV 11.85 -.8 -1.3 +1.4/EICMSmCo SB 34.20 +6.5 +3.4 +13.6/AICONEmMktsS EM 17.02 -.6 +4.1 +5.6/C EngyS EE 13.17 +17.6 +2.7 -3.5/C HCS SH 16.51 +3.3 +1.1 +2.3/B InfrmatnTechS ST 16.67 +6.0 +5.4 +17.3/D NatrlResS SN 16.54 +7.0 +3.4 +4.5/BINVESCOAmericanValA m MV 39.13 +5.5 +5.5 +5.5/D AmericanValC m MV 32.20 +5.4 +5.2 +4.7/E AsiaPacGrA m PJ 34.38 -.6 -2.9 +5.8/E AsiaPacGrC m PJ 31.62 -.7 -3.1 +5.0/E BalRkAllcA m IH 10.84 +1.4 ... +4.1/B BalRkAllcC m IH 10.34 +1.4 -.2 +3.3/C BalRkAllcR5 IH 11.02 +1.6 +.2 +4.4/B BalRkAllcY IH 11.01 +1.5 +.2 +4.4/B ChtrA m LB 18.09 +2.7 +.2 +4.6/E ChtrC m LB 16.99 +2.7 -.1 +3.9/E ComStkA m LV 27.18 +4.4 +1.5 +8.7/A ComStkC m LV 27.17 +4.4 +1.2 +7.9/B CorpBdA m TW 7.05 -1.6 -3.4 +2.7/B CorpBdC m TW 7.11 -1.7 -3.6 +2.0/C DivIncA m LV 22.81 -.5 -6.2 +6.3/D DivIncInv b LV 23.03 -.5 -6.2 +6.3/D DiversDivA m LV 19.66 +.5 -3.0 +5.8/D DiversDivC m LV 19.40 +.4 -3.3 +5.0/E DiversDivInv b LV 19.64 +.5 -3.0 +5.8/D DvlpngMktsA m EM 34.96 -4.0 -7.1 +4.6/D DvlpngMktsC m EM 34.06 -4.0 -7.3 +3.8/D EndeavorA m MB 19.63 +2.0 -2.3 +6.4/C EngyA m EE 26.73 +13.0 +6.2 -6.8/D EngyC m EE 22.86 +12.9 +5.9 -7.5/D EngyInv b EE 26.61 +12.9 +6.2 -6.8/D EqWtSP500A m LB 60.04 +2.4 +.1 +8.4/D EqWtSP500C m LB 57.50 +2.4 -.1 +7.6/D EqWtSP500Y LB 60.63 +2.5 +.2 +8.6/C EqandIncA m MA 10.90 +2.3 -.2 +6.7/A EqandIncC m MA 10.70 +2.2 -.4 +6.0/B EuropeanGrA m ES 39.90 -.3 -3.3 +4.2/C EuropeanGrC m ES 37.10 -.3 -3.5 +3.4/C EuropeanGrInv b ES 39.80 -.3 -3.3 +4.2/B EuropeanSmCoA m ES 16.42 -1.0 -1.0 +11.1/A Exch LV 582.44 +3.2 +2.1 +6.2/D FltngRtA m BL 7.59 +.5 +1.8 +3.6/C FltngRtC m BL 7.56 +.5 +1.6 +3.1/D GlbCorEqA m WS 16.31 +2.6 +.7 +6.6/C GlbCorEqC m WS 15.51 +2.6 +.5 +5.8/D GlbGrA m WS 31.68 +.2 -.9 +3.6/E GlbLwVlEqYldA m WS 14.05 +4.2 +1.7 +3.4/E GlbRlEsttA m GR 13.37 +2.1 -.7 +2.4/D GlbSmMidCpGrA m SW 19.61 +2.0 -1.0 +4.6/E GldPrcMtlsA m SP 3.85 +2.1 -7.5 +2.2/E GldPrcMtlsInv b SP 3.87 +2.1 -7.4 +2.2/E GrAllcA m AL 16.06 +1.4 +.1 +5.2/D GrAllcC m AL 15.87 +1.3 -.3 +4.4/E GrandIncA m LV 26.96 +3.5 +.3 +9.0/A GrandIncC m LV 26.63 +3.4 +.1 +8.2/B HCA m SH 35.16 +2.3 -1.1 -1.9/E HCInv b SH 35.17 +2.3 -1.1 -1.9/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/C HYR5 HY 4.08 +.2 -.5 +3.4/D IntermTrmMnIncA m MI 10.98 +.2 -.6 +2.2/B IntlAllcA m FB 12.11 +.2 -.8 +3.6/D IntlGrA m FG 35.49 -1.1 -2.2 +2.3/E IntlGrC m FG 32.58 -1.2 -2.4 +1.5/E IntlGrR5 FG 36.05 -1.1 -2.1 +2.6/E IntlSmCoA m FQ 19.00 -.6 -1.7 +7.7/D LtdTrmMnIncA m MS 11.18 +.2 -.5 +.8/B LtdTrmMnIncA2 f MS 11.19 +.2 -.4 +1.1/B MidCpCorEqA m MB 21.18 +2.4 -1.6 +5.0/D MidCpCorEqC m MB 12.52 +2.3 -2.0 +4.2/E MidCpCorEqR b MB 20.28 +2.4 -1.7 +4.8/E MidCpGrA m MG 40.50 +4.8 +7.3 +7.3/E MidCpGrC m MG 30.26 +4.8 +7.0 +6.5/E ModAllcA m MA 13.51 +.7 -.4 +4.1/D ModAllcC m MA 13.40 +.8 -.6 +3.3/E MuniIncA m ML 13.18 +.3 -.6 +2.9/B NYTxFrIncA m MY 15.30 +.3 -.8 +2.3/C PETxFrIncA m MP 16.08 +.2 -.6 +2.7/B QualIncA m CI 11.54 -.8 -2.2 +.9/D RlEsttA m SR 20.37 +2.8 -4.0 +4.1/B RlEsttC m SR 20.25 +2.7 -4.2 +3.3/C SP500IdxA m LB 29.27 +3.3 +1.4 +10.1/B SP500IdxC m LB 28.23 +3.3 +1.1 +9.3/C SP500IdxY LB 29.63 +3.3 +1.4 +10.4/A SelCoA m SB 18.71 +.5 -.4 +7.6/D SelCoC m SB 15.73 +.5 -.7 +6.8/D ShTBdA m CS 8.48 -.2 -.3 +1.2/B ShTBdC b CS 8.48 -.2 -.4 +.9/C SmCpDiscvA m SG 10.51 +6.4 +8.8 +8.6/E SmCpEqA m SB 15.76 +4.2 +2.7 +5.8/E SmCpGrA m SG 40.27 +6.3 +7.9 +11.7/B SmCpGrInv b SG 42.32 +6.3 +7.9 +11.6/B SmCpGrR b SG 37.29 +6.2 +7.8 +11.4/B SmCpGrR5 SG 45.41 +6.3 +8.1 +12.1/B SmCpValA m SV 19.02 +4.4 +.3 +6.9/D SmCpValC m SV 13.63 +4.2 -.1 +6.1/D SummitP b LG 21.41 +5.6 +7.6 +13.0/B TechA m ST 49.18 +7.1 +11.2 +14.8/E TechInv b ST 48.91 +7.2 +11.2 +14.9/E TechSectA m ST 24.60 +7.4 +11.4 +14.8/E USGovtA m GI 8.60 -.8 -1.8 +.2/BIVAIntlA m FQ 17.72 -.6 -.6 +4.2/E IntlI d FQ 17.75 -.6 -.5 +4.5/E WldwideA m IH 18.89 +.5 +.1 +4.6/B WldwideC m IH 18.46 +.4 -.2 +3.8/C WldwideI d IH 18.96 +.6 +.2 +4.9/BIntrepidCptlInv m MA 11.78 +1.6 -1.7 +3.1/E EnduranceInv m SV 13.88 ... -1.9 +.4/E361MgdFutsStratI FF 11.52 +1.1 -1.6 -1.5/C MgdFutsStratInv b FF 11.34 +1.1 -1.7 -1.7/CInvestEdBal m MA 11.71 +1.2 +.5 +5.2/C Cnsrv m CA 10.66 +.7 -.2 +2.8/D Gr m AL 12.75 +1.8 +1.1 +6.7/BIronBridgeSMIDCp MG 12.17 +6.8 +7.1 +9.3/C SmCp SG 18.29 +5.7 +6.8 +8.7/DIronclad FundsMgdRk d XR 10.80 +4.0 +6.0 +3.2/CIvyAsstStratA m IH 24.50 +2.5 +2.7 +.6/E AsstStratB m IH 22.98 +2.5 +2.5 -.2/E AsstStratC m IH 23.15 +2.5 +2.4 -.1/E AsstStratI IH 24.82 +2.5 +2.8 +.9/E AsstStratR b IH 24.20 +2.5 +2.6 +.3/E AsstStratY b IH 24.57 +2.5 +2.7 +.6/E BalA m MA 25.07 +2.2 +.8 +3.4/E BalB m MA 24.77 +2.1 +.5 +2.6/E BalC m MA 24.86 +2.1 +.6 +2.6/E CorEqA m LG 15.29 +4.6 +4.6 +7.9/E CorEqC m LG 13.12 +4.5 +4.3 +7.1/E CundillGlbValA m WS 18.76 +4.2 -.7 +3.1/E EmMktsEqA m EM 20.61 -2.1 -2.2 +6.3/C EmMktsEqC m EM 17.68 -2.2 -2.4 +5.5/C EmMktsEqI EM 21.29 -2.1 -2.0 +6.7/B EmMktsEqY b EM 21.01 -2.1 -2.1 +6.4/B EngyA m EE 13.47 +20.1 +8.8 -3.2/C EngyC m EE 12.49 +20.0 +8.5 -3.9/C EuropeanOppsA m ES 33.89 +3.2 +3.8 +4.3/B EuropeanOppsI ES 34.22 +3.2 +3.9 +4.8/B GlbBdA m MU 9.60 -.9 -1.2 +1.8/D GlbBdI MU 9.59 -1.0 -1.2 +2.1/C GlbGrA m WS 48.41 +4.0 +6.4 +7.0/C GlbGrI WS 49.41 +4.0 +6.5 +7.4/B GlbIncAllcA m IH 15.45 +1.1 -.8 +3.0/D GlbIncAllcI IH 15.59 +1.2 -.7 +3.3/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 +1.1 +4.5/A IntlCorEqA m FB 20.58 +2.3 +1.7 +4.1/C IntlCorEqC m FB 18.29 +2.2 +1.5 +3.4/D IntlCorEqI FB 20.72 +2.3 +1.9 +4.4/C IntlCorEqY b FB 20.72 +2.3 +1.8 +4.1/C LgCpGrA m LG 23.69 +6.1 +8.9 +12.8/B LgCpGrC m LG 19.72 +6.0 +8.6 +12.0/C LgCpGrI LG 24.90 +6.1 +9.0 +13.2/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 +1.0/B MgdIntlOppsA m FB 12.06 +1.6 +1.4 +4.3/C MicroCpGrA m SG 28.53 +11.2 +12.9 +7.4/E MidCpGrA m MG 24.81 +5.1 +8.2 +9.4/C MidCpGrC m MG 21.12 +5.1 +8.0 +8.6/C MidCpGrI MG 26.72 +5.2 +8.4 +9.7/B MidCpGrR b MG 24.18 +5.1 +8.1 +9.0/C MidCpGrY b MG 25.91 +5.1 +8.2 +9.4/C MuniBdA m MI 11.69 +.2 -.4 +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 15.85 +9.9 +1.1 -2.7/E NaturalResI SN 16.59 +9.9 +1.3 -2.2/D SciAndTechA m ST 67.55 +5.5 +6.3 +9.5/E SciAndTechC m ST 58.06 +5.5 +6.0 +8.7/E SciAndTechY b ST 71.23 +5.5 +6.3 +9.5/E SciandTechI ST 74.30 +5.6 +6.3 +9.8/E SciandTechR b ST 65.82 +5.5 +6.1 +9.1/E SecCrBdA m CI 10.44 -.9 -2.1 +1.8/A SecReEsSecsA m SR 23.11 +4.3 -4.4 +2.9/C SecReEsSecsY b SR 23.15 +4.3 -4.3 +3.1/C SmCpGrA m SG 19.47 +5.7 +9.3 +13.0/A SmCpGrC m SG 15.63 +5.6 +9.0 +12.3/B SmCpGrInstl SG 25.46 +5.7 +9.4 +13.4/A SmCpGrY b SG 24.04 +5.7 +9.3 +13.1/A SmCpValA m SB 19.55 +7.5 +2.9 +12.2/A TxMgdEqA m LG 26.67 +5.2 +8.0 +11.5/C ValA m LV 23.61 +1.7 -.7 +5.7/DJPMorganCATaxFrBdA 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/C CPBondA m CI 8.02 -1.0 -2.3 +1.4/B CPBondC m CI 8.06 -1.1 -2.6 +.7/D CPBondI CI 8.02 -.9 -2.1 +1.6/B CPBondR6 CI 8.02 -1.0 -2.2 +1.7/A CoreBondA m CI 11.22 -1.1 -2.4 +1.0/C CoreBondC m CI 11.30 -1.0 -2.5 +.4/E CoreBondI CI 11.22 -1.0 -2.2 +1.2/C CoreBondR5 CI 11.20 -1.1 -2.2 +1.3/B CoreBondR6 CI 11.23 -1.0 -2.2 +1.4/B DiversiedA m MA 17.50 +1.0 -.8 +5.4/C DiversiedI MA 17.61 +1.1 -.6 +5.6/B DiversiedL MA 17.58 +1.1 -.6 +5.9/B DynamicSmCpGrA m SG 25.69 +7.0 +11.0 +16.6/A DynamicSmCpGrI SG 29.42 +7.0 +11.1 +16.9/A EmMktsDebtA m EB 7.78 -4.0 -5.4 +2.8/D EmMktsDebtI EB 7.79 -4.1 -5.4 +3.1/C EmMktsEqA m EM 28.28 -1.0 -2.9 +8.0/A EmMktsEqC m EM 27.45 -1.0 -3.0 +7.4/B EmMktsEqI EM 28.96 -1.0 -2.8 +8.2/A EmMktsEqL EM 29.17 -1.0 -2.7 +8.4/A EqIncA m LV 16.85 +1.9 -1.2 +8.6/B EqIncI LV 17.13 +1.9 -1.1 +8.9/A EquityIndexA m LB 41.37 +3.3 +1.4 +10.2/B EquityIndexC m LB 40.97 +3.2 +1.2 +9.5/B EquityIndexI LB 41.42 +3.3 +1.5 +10.5/A GovernmentBondI GI 10.18 -1.0 -2.1 +.5/A GrowthAdvtgA m LG 21.44 +6.7 +9.0 +14.4/A GrowthAdvtgI LG 22.06 +6.7 +9.1 +14.7/A GrowthAndIncA m LV 49.95 +2.1 -.3 +8.7/A HighYieldA m HY 7.21 +.2 -.4 +3.5/C HighYieldC m HY 7.22 +.2 -.7 +2.9/D HighYieldI HY 7.25 +.2 -.4 +3.7/C HighYieldR5 HY 7.26 +.2 -.3 +3.8/C HighYieldR6 HY 7.25 +.2 -.3 +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 17.99 +1.5 -.3 +4.5/C IntlEqI FB 18.27 +1.6 -.2 +4.7/B IntlRsrchEnhEqA m FB 18.92 +1.3 +.9 +4.6/C IntlRsrchEnhEqI FB 19.14 +1.3 +.9 +4.8/B IntlValueA m FV 14.38 +1.5 +.5 +3.1/C IntlValueI FV 14.73 +1.5 +.6 +3.4/C IntlValueL FV 14.65 +1.5 +.5 +3.5/C IntrepidAmrA m LB 40.90 +2.9 +2.5 +9.4/C IntrepidAmrI LB 42.06 +2.9 +2.6 +9.7/B IntrepidErpnA m ES 26.56 +1.4 -.1 +2.7/D IntrepidErpnI ES 27.08 +1.4 ... +3.0/D IntrepidErpnL ES 27.31 +1.4 ... +3.2/D IntrepidGrR5 LG 58.47 +4.1 +4.5 +13.0/B IntrepidGrowthA m LG 58.28 +4.0 +4.4 +12.5/B IntrepidGrowthI LG 59.19 +4.0 +4.5 +12.7/B IntrepidIntlA m FB 22.31 +1.7 +1.2 +4.3/C IntrepidIntlI FB 23.20 +1.8 +1.3 +4.7/B IntrepidMidCapA m MB 22.75 +3.1 +.9 +6.5/C IntrepidMidCapC m MB 19.23 +3.1 +.7 +5.9/D IntrepidMidCapI MB 23.99 +3.2 +1.0 +6.8/C IntrepidValueA m LV 34.75 +2.6 +1.3 +6.8/C IntrepidValueI LV 34.93 +2.6 +1.3 +6.9/C IntrepidValueR5 LV 35.04 +2.7 +1.4 +7.2/C InvCnsrvGrA m CA 12.63 +.3 -.6 +3.5/C InvCnsrvGrC m CA 12.57 +.3 -.8 +2.9/D InvCnsrvGrI CA 12.70 +.2 -.6 +3.7/C InvGrIncA m AL 17.49 +1.7 +.7 +6.5/C InvGrIncC m AL 16.98 +1.7 +.5 +5.9/C InvGrIncI AL 17.21 +1.7 +.7 +6.7/B InvestorBalA m MA 15.35 +1.1 ... +5.1/C InvestorBalC m MA 15.10 +.9 -.2 +4.5/D InvestorBalI MA 15.38 +1.1 +.1 +5.4/C InvestorGrowthA m XM 20.92 +2.4 +1.1 +8.1/A InvestorGrowthC m XM 19.55 +2.4 +.9 +7.5/C InvestorGrowthI XM 21.37 +2.4 +1.3 +8.4/A LCapGrA m LG 41.61 +7.0 +10.6 +14.5/A LCapGrI LG 42.01 +7.0 +10.8 +14.7/A LargeCapValueA m LV 15.30 +1.9 -2.8 +10.3/A LargeCapValueI LV 15.05 +1.9 -2.7 +10.5/A LtdDurBdA m CS 9.97 ... +.2 +.9/C LtdDurBdI CS 9.97 +.1 +.3 +1.1/B LtdDurBdR6 CS 9.98 ... +.2 +1.3/A MCapValA m MB 38.59 +1.0 -2.1 +6.0/D MCapValC m MB 37.08 +1.0 -2.2 +5.5/D MCapValI MB 39.03 +1.1 -2.0 +6.3/C MCapValL MB 39.51 +1.0 -1.9 +6.5/C MidCapEquityI MG 51.94 +3.0 +2.2 +8.1/D MidCapGrowthA m MG 30.97 +4.8 +6.3 +9.2/C MidCapGrowthC m MG 24.49 +4.7 +6.1 +8.7/C MidCapGrowthI MG 35.57 +4.8 +6.4 +9.6/C MktExpnEnhIdxA m SB 11.53 +3.8 +1.8 +10.1/B MktExpnEnhIdxI SB 11.69 +3.9 +1.9 +10.4/B MortgBackedScA m CI 11.17 -.8 -1.3 +1.3/B MortgBackedScI CI 10.89 -.7 -1.3 +1.6/B MortgBackedScR6 CI 10.89 -.7 -1.2 +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 6.71 +.1 -.9 +1.4/D RealtyIncomeL SR 12.68 +3.3 -4.3 +2.3/D RsrchMktNetrlL NE 15.25 +.9 +.9 +.8/C ScapEqA m SB 51.11 +4.1 +3.0 +11.1/A ScapEqC m SB 38.16 +4.0 +2.8 +10.5/B ScapEqI SB 58.97 +4.1 +3.1 +11.4/A ScapEqR5 SB 59.12 +4.1 +3.1 +11.6/A ShDurBdA m CS 10.65 -.3 -.5 +.1/E ShDurBdI CS 10.66 -.2 -.5 +.4/D ShDurBdR6 CS 10.66 -.2 -.4 +.6/C SmallCapCoreR5 SB 55.95 +5.9 +5.0 +10.2/B SmallCapGrowthA m SG 17.85 +7.0 +11.0 +16.5/A SmallCapGrowthI SG 19.68 +7.0 +11.1 +16.8/A SmallCapGrowthL SG 20.26 +7.0 +11.2 +17.0/A SmallCapValueA m SV 29.67 +5.8 +2.7 +7.8/D SmallCapValueI SV 31.45 +5.8 +2.7 +8.0/C SmallCapValueR5 SV 31.47 +5.8 +2.8 +8.2/C SmallCapValueR6 SV 31.51 +5.8 +2.8 +8.3/C SmtRetr2020A m TE 19.50 +.5 -.8 +4.5/C SmtRetr2020I TE 19.57 +.6 -.8 +4.6/C SmtRetr2020R5 TE 19.59 +.6 -.7 +4.7/B SmtRetr2030A m TH 21.24 +1.2 -.4 +5.8/C SmtRetr2030I TH 21.30 +1.2 -.3 +5.9/C SmtRetr2030R5 TH 21.36 +1.2 -.2 +6.1/C SmtRetr2040A m TJ 22.46 +1.7 -.1 +6.6/D SmtRetr2040I TJ 22.53 +1.7 -.1 +6.8/C SmtRetr2040R5 TJ 22.59 +1.7 ... +6.9/C SmtRetrIncI RI 18.35 +.3 -1.0 +3.7/B SmtRetrIncR5 RI 18.39 +.3 -.9 +3.8/B TaxAwareEqI LG 33.91 +3.6 +1.5 +10.7/D TaxAwrRlRetI MS 9.41 +.5 +.3 +2.0/A TaxFreeBondA m ML 11.81 +.2 -1.0 +2.3/D TaxFreeBondI ML 11.76 +.3 -1.0 +2.5/C USEquityA m LB 16.39 +3.5 +1.0 +9.6/B USEquityC m LB 15.90 +3.4 +.8 +9.0/C USEquityI LB 16.43 +3.5 +1.1 +9.8/B USEquityL LB 16.45 +3.5 +1.1 +10.0/B USEquityR5 LB 16.46 +3.5 +1.2 +10.0/B USLCpCrPlsA m LB 30.01 +4.6 +1.4 +9.1/C USLCpCrPlsC m LB 28.58 +4.5 +1.2 +8.6/C USLCpCrPlsI LB 30.40 +4.6 +1.5 +9.4/C USLCpCrPlsR5 LB 30.54 +4.6 +1.5 +9.6/B USRsrchEnhEqI LB 28.38 +3.2 +.5 +8.2/D USRsrchEnhEqL LB 28.33 +3.2 +.5 +8.2/D USRsrchEnhEqR6 LB 28.34 +3.2 +.5 +8.3/D USSmallCompI SB 19.33 +5.1 +3.4 +8.3/C USSmallCompL SB 19.32 +5.1 +3.4 +8.5/C ValueAdvtgA m LV 34.94 +1.3 -2.5 +6.2/D ValueAdvtgC m LV 34.79 +1.3 -2.7 +5.6/E ValueAdvtgI LV 35.15 +1.4 -2.4 +6.4/D ValueAdvtgL LV 35.15 +1.3 -2.4 +6.7/DJames AdvantageBalGldRnR b CA 23.37 +.3 -2.7 +1.2/EJanus HendersonBalancedC m MA 33.05 +1.9 +1.6 +6.3/B BalancedS b MA 33.35 +2.0 +1.8 +6.9/A BalancedT MA 33.40 +2.0 +1.9 +7.2/A ContrarianT MB 20.10 +4.9 +6.4 +2.2/E EnterpriseS b MG 121.61 +3.4 +6.1 +13.0/A EnterpriseT MG 124.28 +3.4 +6.2 +13.3/A EuropeanFocusA m ES 34.09 +2.2 -1.7 -1.5/E EuropeanFocusC m ES 31.96 +2.1 -2.0 -2.3/E FlexibleBondT CI 10.00 -.9 -2.4 +.8/D FortyA m LG 34.27 +5.0 +8.6 +13.3/B FortyS b LG 33.00 +5.0 +8.5 +13.2/B GlobalEqIncA m FV 7.80 +.9 -.9 +4.5/B GlobalEqIncC m FV 7.74 +.9 -1.2 +3.8/B GlobalLifeSciT SH 57.19 +2.3 +4.7 +1.7/C GlobalResearchS b WS 82.47 +2.6 +3.2 +6.1/C GlobalResearchT WS 81.29 +2.6 +3.3 +6.4/C GlobalSelectT WS 17.32 +2.0 +2.7 +7.4/C GlobalTechT ST 34.29 +5.9 +11.8 +22.3/A GrowthAndIncT LB 54.96 +3.0 +.2 +11.4/A High-YieldT HY 8.24 -.2 -.7 +4.1/B MidCapValueS b MV 16.85 +2.2 -1.2 +8.1/B MidCapValueT MV 16.73 +2.3 -1.1 +8.4/B OverseasS b FB 33.65 +1.6 +3.1 +1.0/E OverseasT FB 33.68 +1.6 +3.2 +1.3/E ResearchT LG 48.45 +4.4 +4.4 +9.8/D Short-TermBondT CS 2.98 -.2 -.3 +.6/D SmallCapValueL SV 23.32 +2.6 -1.3 +10.2/A SmallCapValueT SV 22.63 +2.6 -1.4 +10.0/B VITBalInstl MA 34.52 +2.0 +1.9 +7.3/A VITEntrprsInstl MG 75.24 +3.5 +6.5 +14.1/A VITFlexBdInstl CI 11.41 -.8 -2.4 +.9/D VITFortyInstl LG 43.46 +5.6 +9.3 +14.0/A VITGlRsrchInstl WS 52.88 +2.6 +3.3 +6.5/C VITOvrsInstl FB 33.05 +1.7 +3.3 +1.4/E VITRsrchInstl LG 38.13 +4.4 +4.4 +9.5/E VentureT SG 81.70 +5.4 +6.9 +10.8/CJensenQualGrI LG 47.30 +2.4 +1.6 +11.8/C QualGrJ b LG 47.28 +2.4 +1.5 +11.6/CJohn HancockAbsRetCcyI CR 9.03 -2.8 -5.8 +2.3/A AbsRetCcyR6 CR 9.11 -2.8 -5.9 +2.4/A BalA m MA 20.22 +1.5 -.8 +5.1/C BalC m MA 20.18 +1.4 -1.1 +4.4/D BalI MA 20.20 +1.5 -.7 +5.4/C BdA m CI 15.34 -1.0 -2.4 +1.7/A BdC m CI 15.34 -1.1 -2.7 +.9/C BdI CI 15.34 -1.0 -2.3 +2.0/A BdR6 CI 15.36 -1.0 -2.3 +2.1/A CATxFrIncA m MC 10.68 +.3 -1.0 +2.8/C ClassicValA m LV 33.77 +2.3 +.1 +9.0/A ClassicValC m LV 33.22 +2.2 -.2 +8.2/B ClassicValI LV 33.84 +2.3 +.1 +9.3/A CorBd1 b CI 12.56 -1.1 -2.7 +.7/D CptlAprc1 b LG 17.56 +7.0 +9.9 +15.0/A CptlAprcNAV LG 17.61 +7.1 +9.9 +15.1/A DiscpValA m LV 22.48 +2.0 -.2 +7.8/B DiscpValC m LV 21.15 +1.9 -.5 +7.0/C DiscpValI LV 21.82 +2.1 -.1 +8.1/B DiscpValI2 LV 21.82 +2.1 -.1 +8.1/B DiscpValMCA m MB 22.50 +2.3 +.2 +8.8/B DiscpValMCC m MB 22.55 +2.2 ... +7.9/B DiscpValMCI MB 23.38 +2.3 +.3 +9.0/B DiscpValMCR2 b MB 23.29 +2.3 +.2 +8.6/B DiscpValMCR6 MB 23.38 +2.3 +.4 +9.1/A DiscpValR4 b LV 21.82 +2.1 -.1 +8.0/B DiscpValR5 LV 21.85 +2.1 -.1 +8.2/B DiscpValR6 LV 21.85 +2.1 -.1 +8.2/B EmMktsA m EM 11.93 -2.1 -1.4 +5.1/C EmMktsI EM 11.91 -2.1 -1.3 +5.4/C EmMktsNAV EM 11.92 -2.1 -1.2 +5.5/C EqInc1 b LV 20.16 +1.9 -1.0 +7.9/B FdmtlLgCpCorA m LB 49.25 +3.7 +.9 +10.4/A FdmtlLgCpCorC m LB 43.87 +3.6 +.6 +9.6/B FdmtlLgCpCorI LB 51.43 +3.7 +1.0 +10.7/A FinclIndsA m SF 20.50 +4.2 +2.7 +9.7/C FltngRtIncA m BL 8.47 +.5 +1.5 +2.5/E FltngRtIncC m BL 8.50 +.3 +1.1 +1.8/E FltngRtIncI BL 8.46 +.4 +1.5 +2.8/D GlbAbsRetStrA m AM 10.18 -.2 -2.5 -1.2/D GlbAbsRetStrC m AM 10.02 -.3 -2.8 -1.9/E GlbAbsRetStrI AM 10.27 -.2 -2.4 -.9/D GlbAbsRetStrR6 AM 10.29 -.2 -2.4 -.8/D GlbBd1 b IB 12.73 -2.6 -.8 +3.0/A GlbholderYldA m WS 11.27 +.3 -3.6 +3.2/E GlbholderYldC m WS 11.28 +.3 -3.9 +2.5/E GlbholderYldI WS 11.31 +.3 -3.6 +3.5/E GovtIncA m GI 9.01 -1.0 -2.4 -.1/D HY1 b HY 8.09 +.4 -.2 +3.5/C HYA m HY 3.42 -.1 -.7 +4.1/B HYC m HY 3.42 -.2 -.7 +3.3/D HYI HY 3.42 +.2 -.3 +4.4/B HYMuniBdA m HM 7.91 +.2 -.3 +3.5/D IncA m MU 6.28 -1.3 -1.6 +1.6/E IncC m MU 6.28 -1.4 -1.8 +.8/E IncI MU 6.27 -1.1 -1.5 +1.9/D IntlGrA m FG 28.86 +1.8 +4.4 +8.9/A IntlGrI FG 28.94 +1.9 +4.5 +9.2/A IntlSmCp1 b FA 23.14 +.7 +2.6 +6.2/D IntlVal1 b FV 17.20 +2.3 +.1 +3.2/C IntlValNAV FV 17.15 +2.3 +.1 +3.2/C InvmGradeBdA m CI 10.11 -.9 -2.3 +1.1/C MidCpStk1 b MG 23.18 +5.5 +8.5 +10.6/B MlMg2010Lftm1 b TA 9.11 +.2 -.7 +4.2/B MlMg2015Lftm1 b TD 9.58 +.4 -.4 +4.7/B MlMg2015LftmA m TD 9.59 +.4 -.4 +4.3/C MlMg2020Lftm1 b TE 10.45 +.9 +.1 +5.4/A MlMg2020LftmA m TE 10.46 +.8 -.1 +5.0/B MlMg2025Lftm1 b TG 11.19 +1.3 +.5 +6.1/A MlMg2025LftmA m TG 11.23 +1.3 +.4 +5.8/B MlMg2030Lftm1 b TH 11.58 +1.7 +.9 +6.8/A MlMg2030LftmA m TH 11.61 +1.6 +.8 +6.4/B MlMg2035Lftm1 b TI 12.16 +2.0 +1.2 +7.4/B MlMg2035LftmA m TI 12.09 +2.0 +1.2 +7.0/B MlMg2040Lftm1 b TJ 12.32 +2.3 +1.6 +7.9/A MlMg2040LftmA m TJ 12.26 +2.3 +1.4 +7.5/B MlMg2045Lftm1 b TK 12.17 +2.4 +1.7 +8.0/A MlMg2045LftmA m TK 12.09 +2.3 +1.4 +7.5/C MlMg2050Lftm1 b TN 12.98 +2.4 +1.6 +7.9/B MltIdx2020Prs1 b TE 11.48 -.3 -1.5 +2.3/E MltIdx2025Prs1 b TG 12.89 +.5 -.8 +3.9/E MltIdx2030Prs1 b TH 13.91 +1.1 -.1 +5.4/D MltIdx2035Prs1 b TI 14.54 +1.6 +.4 +6.3/D MltIdx2040Prs1 b TJ 14.92 +1.9 +.7 +6.9/C MltIdx2045Prs1 b TK 15.08 +2.0 +.8 +7.2/D MltIdx2050Prs1 b TN 13.42 +2.1 +.9 +7.2/C MltIdxIncPrs1 b RI 10.93 -.3 -1.2 +1.6/E MltMgLsAgr1 b XM 16.78 +2.6 +2.0 +7.9/B MltMgLsAgrA m XM 16.84 +2.6 +1.9 +7.5/B MltMgLsAgrC m XM 16.84 +2.5 +1.6 +6.7/D MltMgLsBl1 m MA 15.31 +1.1 +.3 +5.1/C MltMgLsBl5 MA 15.22 +1.1 +.4 +5.5/C MltMgLsBlA b MA 15.21 +1.1 +.4 +5.5/C MltMgLsBlC m MA 15.30 +1.1 ... +4.4/D MltMgLsBlR6 MA 15.22 +1.1 +.4 +5.5/C MltMgLsCns1 b XY 12.80 -.5 -1.4 +2.7/C MltMgLsCnsA m XY 12.83 -.5 -1.5 +2.3/D MltMgLsCnsC m XY 12.82 -.5 -1.7 +1.6/E MltmgLsMd1 b CA 13.65 +.2 -.7 +4.0/B MltmgLsMd5 CA 13.64 +.3 -.6 +4.1/B MltmgLsMdA m CA 13.69 +.2 -.8 +3.7/C MltmgLsMdC m CA 13.68 +.1 -1.0 +2.9/D MltmgrLsGr1 b AL 16.28 +1.9 +1.2 +6.7/B MltmgrLsGr5 AL 16.26 +1.9 +1.2 +6.7/B MltmgrLsGrA m AL 16.33 +1.8 +1.1 +6.3/C MltmgrLsGrC m AL 16.32 +1.8 +.9 +5.6/D NatrlRes1 b SN 13.43 +11.8 +5.2 .../C NewOpps1 b SB 29.65 +5.4 +3.3 +9.0/C RegionalBankA m SF 29.44 +5.3 +6.7 +20.1/A RegionalBankC m SF 27.95 +5.3 +6.4 +19.3/A RlEsttSec1 b SR 12.07 +4.5 -2.6 +4.6/A RlRetBd1 b IP 11.06 -.5 -1.4 +.9/C SmCoVal1 b SB 28.87 +5.6 +1.4 +12.2/A StratIncOppsA m MU 10.55 -1.3 -1.7 +2.3/C StratIncOppsC m MU 10.55 -1.4 -1.9 +1.6/E StratIncOppsI MU 10.55 -1.3 -1.6 +2.6/C TtlRetNAV CI 13.16 -1.1 -2.4 +1.5/B TxFrBdA m ML 9.62 +.2 -.8 +2.3/D USGlbLdrsGrA m LG 47.50 +4.3 +4.6 +10.5/D USGlbLdrsGrC m LG 40.25 +4.2 +4.3 +9.7/D USGlbLdrsGrI LG 50.92 +4.3 +4.6 +10.8/D USGrA m LG 11.09 +5.6 +9.4 +12.5/B USHYBd1 b HY 11.14 +.2 -.2 +4.4/B sBlueChipGr1 b LG 40.09 +6.5 +10.7 +16.3/AKLAllcInstl IH 15.00 +.7 -1.2 +5.6/AKeeleySmCpDivValI SV 18.97 +4.8 +2.2 +9.6/B SmCpValA m SB 32.20 +5.0 +1.9 +3.9/E SmCpValI SB 32.65 +5.0 +2.0 +4.1/EKellnerSmMidCpValI SB 14.78 +4.7 +2.4 +8.1/DKempnerMlCpDepValIns LV 10.74 +2.2 +2.7 +5.8/DKineticsInternetNoLoad d LG 48.07 +7.5 -7.9 +11.8/C ParadigmInstl d MG 54.06 +10.2 +11.2 +14.3/A ParadigmNoLoad d MG 53.69 +10.2 +11.1 +14.1/A SmCptlOppsNLd d SB 59.09 +8.3 +15.3 +14.3/AKirr MarbachPtnrsVal m MG 24.85 +2.6 -.4 +5.3/ELKCMAqnsCthlcEq m LG 17.97 +5.1 +4.5 +8.5/E EqInstl d LG 27.13 +4.1 +4.3 +10.0/D FI d TW 10.49 -.4 -1.3 +1.0/E SmCptlEqIns d SG 19.72 +6.9 +6.9 +7.7/ELSVValEq LV 28.47 +2.0 -1.7 +9.0/ALaudusIntlMktMtrsInv FG 27.01 +1.5 +1.9 +7.8/A IntlMktMtrsSel FG 26.97 +1.5 +1.9 +8.0/A MndrnEmergMkts EM 8.30 -1.9 -2.9 +1.6/E MndrnIntlGvIIns IB 10.04 -3.8 +.4 +2.6/B SCMktMtrsInv SB 18.75 +5.0 +1.8 +6.9/D USLgCpGr LG 21.56 +6.5 +11.4 +14.6/ALazardCptAltrOpStrIns TV 10.55 +2.5 -.5 +5.1/B DevMEqIns EM 14.22 -.6 -1.8 +9.6/A EMDbtInstl EB 7.95 -5.3 -3.7 +2.3/D EMEqBlndInstl EM 12.56 -.5 -2.9 +7.1/B EMEqInstl EM 19.32 -2.5 -3.5 +4.2/D EMEqOpen b EM 19.86 -2.5 -3.6 +3.9/D EMMltAsstInstl EM 9.37 -1.8 -3.6 +3.1/E GlbLtdInfrsIns XO 16.00 +4.9 +.2 +9.9/A GlbLtdInfrsOpn b XO 16.01 +4.9 +.1 +9.7/A IntlEqInstl FB 19.66 +.1 +.3 +2.5/E IntlEqOpen b FB 19.86 ... +.2 +2.2/E IntlStratEqIns FG 16.17 +.7 +3.0 +4.0/E IntlStratEqOpen b FG 16.29 +.7 +2.9 +3.8/E USCorpIncInstl HY 4.74 ... -1.5 +3.0/D USEqConcntrIns LB 15.47 +2.5 +1.0 +8.9/C USSmMidCpEqIns SG 15.04 +5.2 +2.7 +8.2/E USStratEqInstl LB 12.79 +3.9 +2.9 +7.9/DLee Financial GroupHawaiiMuniInv b SI 10.92 +.2 -1.0 +1.5/CLeutholdCorInvmInstl d TV 20.40 -1.2 -.6 +5.3/A CorInvmRetail d TV 20.37 -1.2 -.7 +5.1/B GlbInstl d IH 9.46 -.8 -2.0 +3.7/C GrizzlyShrt BM 4.72 -6.5 -6.5 -10.8/ALitman GregoryMtrsEqInstl LG 19.68 +2.9 +3.0 +10.0/D MtrsIntlInstl FB 17.96 +1.8 +1.3 +.6/ELongleaf PartnersIntl FB 17.25 +3.4 +3.7 +8.1/A LnglfPtnrs LB 26.74 +3.0 -.4 +3.3/E SmCap MB 28.01 +2.9 +1.5 +5.1/DLoomis SaylesBdInstl MU 13.53 -1.0 -.6 +2.5/C BdRetail b MU 13.46 -1.0 -.7 +2.2/C CorPlusBdA m CI 12.57 -1.1 -1.8 +1.7/A FI MU 13.18 -.6 -1.1 +3.2/B GlbBdInstl IB 16.42 -2.7 -1.2 +2.3/B GlbBdRetail b IB 16.13 -2.7 -1.3 +2.0/C GrY LG 15.82 +3.4 +1.9 +13.9/A InstlHiInc HY 6.67 +.5 -.6 +3.9/B InvmGradeBdA m CI 10.93 -.8 -.7 +2.0/A InvmGradeBdC m CI 10.82 -.9 -1.0 +1.3/B InvmGradeBdY CI 10.94 -.7 -.5 +2.3/A InvmGradeFI CI 11.98 -.7 -1.7 +2.7/A LtdTrmGvtAgcA m GS 11.12 -.3 -.6 +.2/C SmCpGrInstl SG 28.04 +6.6 +10.4 +12.9/A SmCptlValInstl SB 34.11 +3.4 -.3 +8.8/C SmCptlValRetail b SB 33.55 +3.4 -.4 +8.5/C StratIncA m MU 14.24 -1.5 -.9 +1.7/D StratIncC m MU 14.36 -1.5 -1.2 +.9/E ValY LV 21.16 +2.3 -.6 +6.1/DLord AbbettAffiliatedA m LV 15.44 +1.8 -1.8 +7.8/B AffiliatedC m LV 15.44 +1.7 -2.1 +7.0/C AffiliatedF b LV 15.44 +1.8 -1.8 +8.0/B AffiliatedI LV 15.51 +1.8 -1.7 +8.1/B AlphaStratA m SG 27.86 +4.6 +4.7 +8.8/D AlphaStratC m SG 23.56 +4.5 +4.4 +8.0/E AlphaStratF b SG 28.03 +4.6 +4.8 +9.0/D BdDebA m MU 8.04 +.1 -1.0 +4.7/A BdDebC m MU 8.06 -.1 -1.3 +4.1/A BdDebF b MU 8.03 +.1 -1.0 +4.8/A BdDebI MU 8.00 +.1 -1.0 +4.9/A BdDebR3 b MU 8.03 +.1 -1.2 +4.4/A CATxFrIncA m MC 10.83 +.4 -.6 +3.1/B CalibRtdDivGrA m LB 14.88 +.9 -2.9 +8.5/C CalibRtdDivGrC m LB 14.68 +.8 -3.2 +7.7/D CnvrtA m CV 13.58 +3.8 +3.7 +6.2/B CnvrtI CV 13.65 +3.8 +3.7 +6.4/B CorFIA m CI 10.52 -1.0 -2.5 +.7/D CorFIC m CI 10.47 -1.2 -2.7 +.1/E CorFIF b CI 10.52 -1.0 -2.4 +.9/D DevelopingGrA m SG 26.95 +7.7 +15.6 +8.1/E DevelopingGrF b SG 27.91 +7.7 +15.6 +8.2/E DevelopingGrI SG 30.85 +7.7 +15.6 +8.4/E DevelopingGrR3 b SG 26.20 +7.7 +15.4 +7.8/E EmMktsCcyI CR 5.20 -3.8 -2.0 +1.8/C FdmtlEqA m LV 12.74 +1.9 -1.6 +7.0/C FdmtlEqC m LV 11.35 +1.8 -1.8 +6.2/D FdmtlEqF b LV 12.61 +1.9 -1.6 +7.2/C FdmtlEqI LV 12.82 +1.9 -1.5 +7.3/C FdmtlEqR3 b LV 12.52 +1.9 -1.6 +6.8/C FltngRtA m BL 9.19 +.5 +1.8 +4.2/A FltngRtC m BL 9.19 +.5 +1.6 +3.5/C FltngRtF b BL 9.18 +.5 +1.9 +4.3/A FltngRtI BL 9.19 +.6 +1.9 +4.4/A GrOppsA m MG 21.22 +4.2 +4.2 +7.1/E GrOppsI MG 24.10 +4.2 +4.2 +7.4/E HYA m HY 7.47 -.2 -1.0 +5.1/A HYC m HY 7.43 -.2 -1.2 +4.5/A HYF b HY 7.46 -.2 -1.0 +5.2/A HYI HY 7.50 -.2 -1.0 +5.4/A HYMuniBdA m HM 11.83 +.8 +1.8 +4.7/B HYMuniBdC m HM 11.83 +.8 +1.6 +4.0/C HYMuniBdF b HM 11.84 +.9 +1.8 +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/A IntermTxFrA m MI 10.63 +.3 -.8 +2.0/C IntermTxFrC m MI 10.62 +.4 -1.0 +1.3/E IntermTxFrF b MI 10.63 +.4 -.7 +2.1/B IntlDivIncA m FV 7.76 +.4 -.9 +.9/E IntlDivIncI FV 7.81 +.4 -.8 +1.2/E IntlEqA m FB 14.26 +.6 -.1 +3.1/D IntlEqF b FB 14.18 +.6 ... +3.4/D IntlEqI FB 14.38 +.6 ... +3.5/D IntlOppsA m FQ 20.38 -.4 -1.5 +8.1/D IntlOppsC m FQ 18.96 -.5 -1.7 +7.3/E IntlOppsI FQ 20.93 -.4 -1.4 +8.3/C MidCpStkA m MV 29.96 +3.3 +.2 +5.1/D MidCpStkC m MV 27.79 +3.2 ... +4.3/E MidCpStkF b MV 29.72 +3.3 +.2 +5.2/D MidCpStkI MV 29.75 +3.3 +.3 +5.3/D MidCpStkP b MV 29.03 +3.3 +.1 +4.9/E MltAsstBalOppA m MA 11.74 +1.7 -.1 +4.0/E MltAsstBalOppC m MA 11.66 +1.5 -.4 +3.2/E MltAsstGlbOppA m IH 11.52 +1.1 -.7 +2.7/D MltAsstGrA m AL 17.38 +2.0 -.3 +4.5/E MltAsstGrC m AL 17.20 +2.0 -.6 +3.7/E MltAsstIncA m CA 14.94 +1.5 +.6 +3.9/C MltAsstIncC m CA 15.15 +1.3 +.4 +3.1/D MltAstFocsdGrA m XM 17.46 +2.9 +1.5 +6.1/D NYTxFrA m MY 11.12 +.4 -.7 +2.5/C NewJerseyTxFrA m MJ 4.91 +.4 -.4 +3.0/B NtnlTxFrIncA m ML 11.18 +.4 -.9 +3.1/B NtnlTxFrIncC m ML 11.19 +.2 -1.1 +2.4/D NtnlTxFrIncF b ML 11.17 +.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 4.18 -.1 -.3 +1.8/A ShrtDurIncI CS 4.18 -.1 -.2 +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 21.00 +5.3 +2.8 +8.2/D SmCpValI SB 24.88 +5.3 +2.9 +8.5/C TtlRetA m CI 10.02 -1.0 -2.4 +1.2/C TtlRetC m CI 10.01 -1.0 -2.6 +.6/D TtlRetF b CI 10.02 -1.0 -2.4 +1.3/B TtlRetI CI 10.03 -1.1 -2.3 +1.4/B ValOppsA m MB 19.91 +3.6 -.9 +5.8/D ValOppsC m MB 17.75 +3.5 -1.2 +5.0/D ValOppsF b MB 20.31 +3.6 -.8 +6.0/D ValOppsI MB 20.69 +3.6 -.8 +6.1/DLyricalUSValEqInstl LV 17.71 +.2 -4.9 +6.2/DM.D. SassEqIncPlusInstl XR 10.57 +.1 -4.8 +.2/EMFSAgrsGrAllcA m XM 23.62 +2.6 +2.3 +8.4/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 46

AgrsGrAllcB m XM 23.26 +2.5 +2.0 +7.6/B AgrsGrAllcC m XM 23.02 +2.5 +2.0 +7.6/B AlabamaMuniBdA m SL 10.00 +.3 -.7 +2.3/B ArkansasMuniBdA m SL 9.64 +.3 -.5 +2.1/B BlnRsrCorEqA m LB 27.59 +3.5 +.5 +8.2/D BlnRsrCorEqI LB 27.97 +3.5 +.6 +8.5/C CAMuniBdA m MC 5.93 +.3 -.8 +3.3/B CnsrvAllcA m CA 15.45 +.5 -.1 +4.1/B CnsrvAllcB m CA 15.36 +.4 -.3 +3.3/D CnsrvAllcC m CA 15.21 +.4 -.4 +3.3/D CnsrvAllcI CA 15.59 +.5 +.1 +4.4/B CorEqA m LB 31.80 +3.8 +2.7 +10.6/A CorpBdA m TW 13.44 -1.6 -3.9 +1.9/D CorpBdC m TW 13.40 -1.6 -4.2 +1.1/E CorpBdI TW 13.43 -1.6 -3.9 +2.1/C EMEqA m EM 35.52 +.4 +1.2 +7.9/A GeorgiaMuniBdA m SL 10.57 +.2 -.7 +2.1/B GlbEqA m WS 43.18 +1.5 -.9 +6.8/C GlbEqC m WS 38.10 +1.4 -1.2 +6.0/D GlbGrA m WS 41.58 +1.5 +2.1 +9.3/A GlbHYA m HY 6.08 -.3 -1.2 +3.4/D GlbTtlRetA m IH 17.81 -1.1 -1.8 +4.4/B GlbTtlRetC m IH 17.88 -1.1 -2.0 +3.7/C GovtSecA m GI 9.48 -.9 -2.2 .../C GrA m LG 98.29 +5.5 +9.3 +14.4/A GrAllcA m AL 20.85 +1.8 +1.5 +7.1/B GrAllcB m AL 20.65 +1.8 +1.3 +6.3/C GrAllcC m AL 20.42 +1.7 +1.2 +6.3/C GrAllcI AL 21.04 +1.8 +1.6 +7.4/A GrB m LG 79.76 +5.4 +9.0 +13.5/B GrC m LG 79.15 +5.4 +9.0 +13.5/B GrI LG 104.34 +5.5 +9.4 +14.7/A HiIncA m HY 3.34 -.2 -1.3 +3.3/D HiIncI HY 3.33 -.2 -1.2 +3.4/C InstlIntlEq FG 25.61 +1.1 +.6 +4.9/D IntlDvrsfctnA m FB 19.82 +.7 +.7 +6.8/A IntlGrA m FG 34.13 +1.7 +1.1 +7.6/B IntlNwDscA m FR 35.50 -.1 +2.2 +8.6/D IntlNwDscC m FR 33.82 -.2 +1.9 +7.8/E IntlNwDscI FR 36.55 -.1 +2.3 +8.9/C IntlValA m FB 42.94 -.3 -.6 +8.2/A LtdMatA m CS 5.89 -.2 -.3 +.7/C LtdMatC m CS 5.89 -.1 -.6 -.1/E MAInvsGrStkA m LG 28.65 +1.9 +3.0 +10.8/D MAInvsGrStkB m LG 24.88 +1.8 +2.8 +10.0/D MAInvsGrStkC m LG 24.67 +1.9 +2.8 +10.0/D MAInvsGrStkI LG 29.45 +1.9 +3.1 +11.1/C MAInvsTrustA m LB 32.53 +2.4 +1.2 +9.7/B MAInvsTrustB m LB 31.53 +2.3 +.9 +8.9/C MAInvsTrustC m LB 30.93 +2.3 +.9 +8.9/C MAInvsTrustI LB 31.66 +2.4 +1.3 +9.9/B MAMuniBdA m MT 10.89 +.3 -.7 +2.5/A MISMuniBdA m SL 9.52 +.3 -.6 +2.1/B MidCpGrA m MG 17.35 +4.9 +8.5 +11.9/A MidCpGrI MG 18.35 +4.9 +8.6 +12.2/A MidCpValA m MV 23.07 +2.2 -.7 +6.5/C MidCpValC m MV 21.68 +2.2 -1.0 +5.8/D MidCpValI MV 23.64 +2.2 -.7 +6.8/C ModAllcA m MA 17.84 +1.1 +.7 +5.6/B ModAllcB m MA 17.62 +1.0 +.4 +4.8/D ModAllcC m MA 17.50 +1.0 +.4 +4.8/D ModAllcI MA 18.08 +1.1 +.8 +5.8/B MrylndMuniBdA m SL 10.64 +.3 -.4 +2.3/B MuniHiIncA f HM 8.15 +.5 +.4 +4.5/B MuniHiIncC m HM 8.16 +.4 ... +3.4/D MuniIncA m ML 8.63 +.3 -.6 +3.1/B MuniIncC m ML 8.66 +.3 -.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 11.46 +.2 -.7 +2.2/B NYMuniBdA m MY 10.85 +.2 -.9 +2.6/B NewDiscvA m SG 30.19 +8.1 +10.7 +12.1/B NewDiscvC m SG 24.46 +8.1 +10.5 +11.3/C NewDiscvI SG 33.36 +8.2 +10.9 +12.4/B PEMuniBdA m MP 10.13 +.2 -.4 +3.0/A RsrchA m LB 43.09 +3.1 +2.4 +10.1/B RsrchC m LB 38.89 +3.0 +2.1 +9.2/C RsrchI LB 44.24 +3.1 +2.5 +10.3/B RsrchIntlA m FB 19.42 +1.2 +.6 +4.0/D RsrchIntlI FB 20.09 +1.3 +.7 +4.2/C SCMuniBdA m SL 11.81 +.2 -.6 +2.1/B StratIncA m MU 6.38 -1.2 -2.8 +2.2/C TENMuniBdA m SL 10.22 +.2 -.6 +2.1/B TechA m ST 41.95 +8.0 +14.3 +22.1/B TechC m ST 36.35 +7.9 +14.0 +21.2/B TtlRetA m MA 18.61 +.5 -2.1 +5.2/C TtlRetB m MA 18.63 +.4 -2.3 +4.3/D TtlRetBdA m CI 10.35 -1.0 -2.7 +1.1/C TtlRetBdC m CI 10.36 -1.2 -3.0 +.2/E TtlRetBdI CI 10.35 -1.1 -2.6 +1.2/B TtlRetC m MA 18.73 +.4 -2.3 +4.4/D TtlRetI MA 18.61 +.6 -2.0 +5.4/C UtlsA m SU 19.94 +1.8 -.4 +1.7/E UtlsB m SU 19.84 +1.7 -.7 +.9/E UtlsC m SU 19.83 +1.6 -.7 +.9/E ValA m LV 39.24 +.7 -3.0 +7.7/B ValB m LV 39.03 +.6 -3.2 +6.9/C ValC m LV 38.76 +.6 -3.3 +6.9/C ValI LV 39.46 +.7 -2.9 +8.0/B VirginiaMuniBdA m SL 10.97 +.2 -.4 +2.3/B WestVRMuniBdA m SL 10.87 +.3 -.4 +2.1/BMacquarie InvestmentPldCorePlusBond CI 9.93 -1.2 -2.2 +1.3/B PldEmergingMkts d EM 8.55 -2.2 -2.7 +2.5/E PldLbrSelIntlEq FV 15.16 +1.7 +1.3 +3.2/CMadisonDivIncY LV 26.15 +2.1 -1.6 +9.7/A DiversIncA m MA 15.70 +1.0 -2.1 +6.0/B InvsY LG 22.84 +2.4 ... +10.9/C LgCpValA m LV 14.97 +4.3 +2.2 +8.6/B MidCpA m MG 9.53 +3.0 +.7 +8.3/DMainStayBalA m MA 31.87 +1.5 -1.9 +4.3/D BalI MA 31.95 +1.5 -1.8 +4.5/D EpchGlbEqYldI WS 19.14 +.4 -3.6 +3.7/E EpchUSAllCpI LB 28.41 +3.1 -.2 +8.0/D EpchUSSmCpI SB 31.63 +3.4 -.9 +7.9/D EpochIntlChoI FB 36.31 +2.3 +.7 +2.0/E FltngRtA m BL 9.33 +.4 +1.4 +3.4 FltngRtC m BL 9.34 +.3 +1.3 +2.6 IdxdBdI CI 10.24 -1.1 -2.7 +.7/D IncBldrA m IH 18.86 +.5 -3.3 +3.4 LgCpGrA m LG 10.12 +6.9 +11.8 +13.6/B MAPA m LB 41.10 +2.9 +.6 +7.5/D MAPC m LB 36.61 +2.9 +.3 +6.5/E MAPI LB 42.36 +3.0 +.7 +7.8/D MKCnvrtA m CV 17.69 +4.1 +5.5 +7.1/A MKCommonStkA m LB 25.96 +3.3 +1.5 +9.5/B MKEMDbtA m EB 10.07 -4.1 -5.8 +4.6/A MKGovtA m GI 8.04 -1.0 -2.4 -.1/D MKIntlEqA m FG 17.48 +3.2 +3.1 +7.8/A MKSP500IdxA m LB 48.69 +3.3 +1.4 +10.1/B MKSP500IdxI LB 49.32 +3.3 +1.4 +10.3/A MKTtlRetBdI CI 10.25 -1.0 -2.7 +1.4/B MKTxAdvtSTBdI CS 9.52 +.2 +.5 +1.1 MKTxFrBdA m ML 9.94 +.7 ... +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 5.61 ... -.4 +4.3/BMairs & PowerBalInv MA 90.66 +1.1 -3.0 +5.3/C GrInv LB 117.80 +2.4 -2.7 +8.1/D SmCp d SB 25.52 +6.0 +.8 +9.2/CManaged Account SeriAdvtgGlobalSmCp SW 13.60 +1.2 +1.8 +7.0/D MidCapDiv MV 12.28 +2.6 +1.6 +7.9/BManning & NapierCorBdS CI 10.31 -1.2 -2.6 +.6/D DiversTxEx MS 10.86 +.2 -.8 +.7/C IntlSs FB 9.51 +.5 +1.3 +6.0/A NYTxEx SS 10.30 +.1 -1.0 +.7/C PrBlndCnsrvTrmS CA 13.50 +.4 -1.2 +2.3/E PrBlndExtndTrmS MA 17.32 +1.5 +.1 +3.4/E PrBlndMaxTrmS XM 21.32 +2.9 +2.5 +6.9/C PrBlndModTrmS CA 13.42 +.9 -.5 +2.4/E UnconsBdS NT 10.29 -.4 -.9 +1.3/E WldOppsS FB 8.35 +.7 +.4 +3.0/EMarathon FundsVal LB 27.24 +1.9 ... +8.4/DMarketeldA m LO 17.31 +.2 +.5 +1.9/D I LO 17.53 +.3 +.5 +2.1/DMarsico21stCentury b MG 30.06 +4.8 +9.0 +10.3/B FlexCptl b XM 14.75 +5.9 +2.6 +5.4/D Foc b LG 18.94 +5.8 +11.0 +11.0/C Glb b WS 15.99 +5.5 +10.7 +12.2/A Gr b LG 19.57 +6.0 +11.1 +10.9/D IntlOpps b FG 21.28 +1.9 +5.2 +8.8/AMassMutualPrmCorBdA m CI 10.35 -1.0 -2.4 +.5/E PrmCorBdAdmin CI 10.44 -.9 -2.2 +.8/D PrmCorBdI CI 10.54 -.9 -2.1 +1.1/C PrmCorBdR5 CI 10.57 -.9 -2.2 +1.0/C PrmCorBdSvc CI 10.51 -.9 -2.2 +.9/D PrmDiscpGrR5 LG 13.06 +4.5 +4.4 +12.4/B PrmDiscpGrSvc LG 13.10 +4.5 +4.4 +12.2/B PrmDiscpValR5 LV 16.32 +2.1 -1.0 +7.8/B PrmDiversBdR5 CI 9.67 -.9 -2.2 +1.4/B PrmGlbAdmin WS 15.94 +3.3 +2.0 +9.1/A PrmGlbR5 WS 15.95 +3.3 +2.0 +9.3/A PrmHYI HY 8.98 ... -.6 +5.3/A PrmHYR5 HY 9.03 +.1 -.6 +5.2/A PrmInfPrtIncI IP 10.20 -.2 -1.0 +1.7/A PrmInfPrtIncR5 IP 10.20 -.3 -1.1 +1.5/A PrmIntlEqR5 FG 13.98 +2.0 +1.3 +5.3 PrmMainStrtR5 LB 11.10 +2.4 -1.4 +8.5/C PrmShrtDurBdA m CS 10.03 ... -.1 +1.2/B PrmShrtDurBdI CS 10.16 -.1 +.1 +1.7/A PrmShrtDurBdR5 CS 10.20 ... +.1 +1.6/A PrmShrtDurBdSvc CS 10.12 -.1 ... +1.5/A PrmSmCpOppsA m SB 14.81 +5.4 +3.6 +8.8/C PrmSmCpOppsR5 SB 15.27 +5.5 +3.8 +9.3/C PrmStrEMkI EM 13.54 -.1 +1.4 +6.7/B Rsl2000SCIdxI SB 13.78 +5.5 +4.3 +10.5/B RtrSmt2020A m TE 12.97 +.9 -.2 +4.0 RtrSmt2020Admin TE 13.04 +.9 -.1 +4.3 RtrSmt2020Svc TE 13.07 +1.0 ... +4.4 RtrSmt2030A m TH 13.45 +1.6 +.3 +5.4 RtrSmt2030Admin TH 13.53 +1.7 +.4 +5.6 RtrSmt2030Svc TH 13.54 +1.7 +.4 +5.7 RtrSmt2040Admin TJ 13.39 +2.1 +.6 +6.1 RtrSmt2040Svc TJ 13.43 +2.1 +.6 +6.2 RtrSmtModA m MA 10.38 +1.2 -.2 +4.2 RtrSmtModAdmin MA 10.35 +1.1 -.1 +4.4 RtrSmtModGrA m AL 10.94 +1.9 +.5 +5.7 RtrSmtModGrAdm AL 10.91 +2.0 +.6 +6.0 SP500IdxAdmin LB 18.58 +3.3 +1.4 +10.2/B SP500IdxI LB 18.82 +3.3 +1.5 +10.6/A SP500IdxR4 b LB 18.37 +3.3 +1.3 +10.0/B SP500IdxR5 LB 18.87 +3.3 +1.5 +10.5/A SP500IdxSvc LB 18.90 +3.3 +1.4 +10.3/B SPMidCpIdxI MB 14.46 +3.8 +1.7 +9.7/A SelBlChpGrA m LG 20.27 +5.2 +7.0 +14.8/A SelBlChpGrAdm LG 21.15 +5.3 +7.1 +15.1/A SelBlChpGrR5 LG 21.63 +5.3 +7.2 +15.3/A SelBlChpGrSvc LG 21.43 +5.3 +7.1 +15.2/A SelDvrsValR5 LV 12.73 +2.5 -.5 +8.3/B SelEqOpportsA m LB 15.63 +1.7 +.1 +7.8/D SelEqOpportsAdm LB 16.41 +1.7 +.2 +8.1/D SelEqOpportsI LB 16.91 +1.7 +.3 +8.4/D SelEqOpportsR5 LB 16.98 +1.7 +.3 +8.3/D SelEqOpportsSvc LB 16.64 +1.7 +.2 +8.2/D SelFdmtlValA m LV 11.41 +2.4 -1.3 +6.1/D SelFdmtlValAdm LV 11.57 +2.5 -1.1 +6.3/D SelFdmtlValI LV 11.49 +2.5 -1.0 +6.7/D SelFdmtlValR5 LV 11.54 +2.5 -1.1 +6.5/D SelGrOppsA m LG 10.40 +7.4 +11.3 +11.0/C SelGrOppsAdmin LG 11.21 +7.4 +11.4 +11.3/C SelGrOppsI LG 12.12 +7.4 +11.6 +11.6/C SelGrOppsR5 LG 11.98 +7.4 +11.5 +11.5/C SelGrOppsSvc LG 11.65 +7.5 +11.6 +11.4/C SelMCValI MV 13.59 +3.2 -.9 +8.1/B SelOverseasI FB 9.79 +1.9 +.5 +5.0/B SelOverseasR5 FB 9.82 +1.8 +.5 +4.9/B SelSmCoValI SV 11.52 +5.0 +.8 +9.3/B SelSmCoValR5 SV 11.58 +4.9 +.7 +9.1/B SelSmCpGrEqI SG 17.10 +6.4 +8.3 +10.4/C SelSmCpGrEqR5 SG 16.90 +6.4 +8.2 +10.3/C SelStratBdAdm CI 10.05 -1.9 -3.4 +1.8/A SelStratBdR5 CI 10.09 -1.8 -3.3 +2.0/A SelStratBdSvc CI 10.09 -1.8 -3.3 +1.9/A SelTtlRetBdI CI 9.53 -.8 -2.3 +1.2/B SelTtlRetBdR5 CI 9.51 -.9 -2.3 +1.1/C SelTtlRetBdSvc CI 9.55 -.9 -2.3 +1.0/C SelectMdCpGrA m MG 19.28 +3.0 +4.2 +10.1/B SelectMdCpGrAdm MG 20.80 +3.1 +4.4 +10.4/B SelectMdCpGrI MG 22.43 +3.1 +4.5 +10.7/B SelectMdCpGrR5 MG 22.23 +3.1 +4.4 +10.6/B SelectMdCpGrSvc MG 21.72 +3.1 +4.4 +10.5/BMatrix AdvisorsAdvsVal LV 70.74 +3.0 -1.2 +5.2/EMatthewsAsiaDivInv DP 19.66 -.3 -.3 +8.4/C AsiaGrInv DP 28.46 -1.2 +4.4 +11.5/A AsiaInnovtrInv PJ 14.52 -1.0 +2.3 +11.4/A AsianGrIncInv PJ 16.82 -1.6 -3.7 +1.7/E ChinaInv CH 23.81 +2.3 +7.3 +10.7/A IndiaInv EI 33.78 -1.4 -1.5 +8.9/C JapanInv JS 24.51 -2.6 +1.6 +11.4/B KoreaInv MQ 6.57 -2.4 -4.9 +8.2/A PacTigerInv PJ 30.85 -2.0 -2.6 +6.7/DMcKeeIntlEqInstl d FB 13.93 +2.2 +.4 +5.1/BMeederBalRetail b TV 11.52 +1.2 -.7 +3.9 DynAllcRetail b XM 11.05 +3.1 +1.8 +7.0/C MuireldRetail b TV 7.62 +2.8 +1.1 +5.9/AMergerInv b NE 16.25 -.4 +1.9 +1.5/BMeridianContrarianLgcy d MG 44.37 +4.7 +5.7 +12.0/A GrLegacy d SG 43.63 +4.0 +4.8 +12.5/BMerkHardCcyInv b IB 9.77 -3.2 -1.1 +.1/EMetropolitan WestFltngRtIncIs BL 10.06 +.4 +1.4 +3.4/C HYBdInstl HY 9.53 ... -.5 +3.3/D HYBdM b HY 9.53 -.1 -.7 +3.0/D IntermBdInstl CI 10.11 -.8 -1.6 +.6/D IntermBdM b CI 10.11 -.8 -1.7 +.3/E LowDurBdI CS 8.60 -.3 -.3 +.8/C LowDurBdM b CS 8.60 -.2 -.4 +.6/D StratIncInstl NT 7.93 -.3 -.3 +2.1/C TtlRetBdI CI 10.33 -.9 -2.2 +1.0/C TtlRetBdM b CI 10.33 -.9 -2.3 +.8/D TtlRetBdPlan CI 9.72 -.9 -2.2 +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 23.19 +6.7 +2.8 +4.8/D OppI MB 26.75 +6.7 +3.2 +5.9/DMondrianIntlEq FV 15.85 +1.2 +.8 +3.2/CMonettaMonetta LG 19.55 +7.6 +3.5 +9.3/E YoungInv b LG 24.78 +5.2 +3.3 +11.2/CMorgan StanleyEuropeanEqIncB m ES 17.97 +1.2 +.8 +.6/E GlbFIOppsA m IB 5.63 -.4 +.3 +3.0/A GlbFIOppsI IB 5.70 -.4 +.6 +3.4/A InsInAcIntlAlI d FB 14.37 -.6 -.6 +3.0/E InsInEMI d EM 27.33 -2.5 -2.2 +5.5/C InsInGlbFrnchI WS 24.57 -.6 -.6 +9.7/A InsInGrA m LG 46.13 +8.1 +16.0 +18.8/A InsInGrI LG 48.36 +8.1 +16.1 +19.1/A InsInIntEqA m FB 17.71 -.5 -.2 +2.9/E InsInIntEqI d FB 17.96 -.4 -.1 +3.3/D InsIncSmCGrI d SG 12.12 +8.9 +11.2 +5.3/E InsIncUSRlEstI SR 14.46 +4.6 -4.7 +2.3/D InsMidCpGrA m MG 16.67 +10.0 +16.8 +8.5/D InsMidCpGrI MG 19.68 +10.0 +16.9 +8.8/C InsShDrIncI CS 8.10 +.2 +.4 +3.2/A InstlCrPlsFIIns CI 10.81 -.9 -2.0 +4.8/A InstlGlbStrA m IH 16.82 -.5 -.2 +3.8/C InstlGlbStrIns IH 16.96 -.5 -.1 +4.2/B MltCpGrTrustA m LG 37.21 +9.7 +16.4 +19.0/A MltCpGrTrustI LG 40.95 +9.8 +16.5 +19.4/A USGovtSecB m CI 8.40 -.8 -2.1 +.9/C USGovtSecI CI 8.41 -.6 -1.8 +1.3/BMotley FoolGlbOppInv WS 24.30 +1.3 +7.0 +10.4/A SMCapGrInv MG 25.08 +1.3 +3.0 +10.3/BMuhlenkampMuhlenkamp LB 52.02 +.4 -5.8 -.9/ENationwideA m LB 25.15 +2.4 +.8 +9.1/C BdIdxA m CI 10.64 -1.1 -2.8 +.4/E BdIdxInstl CI 10.62 -1.1 -2.7 +.8/D GrInstl LG 12.89 +4.6 +5.1 +11.0/C InDeAgrsA m XM 10.30 +2.4 +1.0 +7.4/C InDeAgrsSvc b XM 10.32 +2.4 +1.0 +7.3/C InDeCnsrvSvc b XY 10.23 +.2 -.7 +2.6/C InDeMdA m MA 10.16 +1.5 +.3 +5.3/C InDeMdC m MA 9.94 +1.4 ... +4.5/D InDeMdlyAgrC m AL 10.26 +1.9 +.5 +5.8/C InDeMdlyAgrsA m AL 10.59 +2.0 +.7 +6.6/B InDeMdlyAgrsSvc b AL 10.56 +1.9 +.6 +6.6/B InDeMdlyCnsC m CA 10.11 +.9 -.4 +3.3/D InDeMdlyCnsSvc b CA 10.24 +.9 -.2 +4.0/B InDeModSvc b MA 10.11 +1.5 +.3 +5.3/C InstlSvc LB 24.73 +2.4 +.9 +9.4/C IntlIdxA m FB 8.55 +1.5 +.9 +4.1/C IntlIdxR6 FB 8.61 +1.7 +1.1 +4.6/C MidCpMktIdxA m MB 18.00 +3.7 +1.5 +9.2/A MidCpMktIdxIns MB 18.31 +3.8 +1.7 +9.7/A S&P500IdxA m LB 16.20 +3.3 +1.3 +10.1/B S&P500IdxInsSv LB 16.30 +3.3 +1.4 +10.3/B S&P500IdxInstl LB 16.34 +3.3 +1.4 +10.5/A S&P500IdxSvc b LB 16.22 +3.3 +1.3 +10.1/B SmCpIdxA m SB 14.32 +5.4 +4.1 +9.9/B SmCpIdxInstl SB 14.62 +5.4 +4.3 +10.4/BNatixisIIOakmarkA m LB 24.57 +2.9 +1.1 +10.4/A IIOakmarkC m LB 21.34 +2.9 +.9 +9.6/B IUSEqOppsA m LG 37.13 +3.4 +2.8 +13.3/B IUSEqOppsC m LG 25.58 +3.4 +2.5 +12.5/B IUSEqOppsY LG 43.04 +3.5 +2.9 +13.6/A IVghnNlsnSCVlA m SB 18.22 +4.1 +.3 +6.6/DNeedhamGrRetail b MG 43.18 +3.6 +.6 +3.6/ENeuberger BermanCorBdInstl CI 9.99 -1.2 -2.3 +1.2/C EmMktsDbtInstl EB 8.72 -4.9 -2.9 +3.3 EmMktsEqInstl EM 21.08 -2.1 -2.0 +8.1/A EmMktsEqR6 EM 21.10 -2.1 -2.0 +8.2/A EqIncA m LV 13.05 +1.6 +.2 +6.6/D EqIncC m LV 12.96 +1.6 -.1 +5.8/D EqIncInstl LV 13.10 +1.7 +.4 +7.0/C FltngRtIncInstl BL 9.91 +.4 +1.4 +3.2/D FocInv LB 26.50 +1.9 -.1 +7.1/E FocTrust b LB 26.49 +1.9 -.2 +6.9/E GenesisAdv b SG 59.33 +4.2 +2.8 +10.8/C GenesisInstl SG 59.24 +4.2 +3.0 +11.3/C GenesisInv SG 59.30 +4.2 +3.0 +11.1/C GenesisR6 SG 59.22 +4.2 +3.1 +11.4/B GenesisTrust SG 59.34 +4.2 +2.9 +11.1/C GrtChinaEqIns CH 16.92 +2.4 +5.9 +12.5/A GuardianInstl LG 17.83 +3.6 +1.9 +9.3/E GuardianInv LG 17.82 +3.6 +1.9 +9.1/E GuardianTrust b LG 17.81 +3.6 +1.7 +8.9/E HiIncBdInstl HY 8.50 +.5 -.3 +3.3/D HiIncBdInv HY 8.48 +.3 -.5 +3.1/D HiIncBdR6 HY 8.50 +.3 -.4 +3.4/D IntlEqInstl FG 13.38 +1.1 -.1 +5.4/D IntlEqInv FG 13.37 +1.1 -.2 +5.3/D IntlSelInstl FG 13.21 +1.3 +1.0 +5.5/D IntrnsValInstl SB 17.10 +6.0 +4.7 +7.4/D LgCpValAdv b LV 30.19 +.7 -3.6 +6.4/D LgCpValInstl LV 30.13 +.7 -3.4 +6.9/C LgCpValInv LV 30.15 +.7 -3.5 +6.8/C LgCpValTrust b LV 30.17 +.6 -3.5 +6.6/D LgShA m LO 14.30 +1.3 -.6 +2.9/C LgShC m LO 13.66 +1.3 -.9 +2.1/D LgShInstl LO 14.58 +1.3 -.5 +3.2/C MdCpGrInstl MG 15.60 +4.7 +6.0 +9.5/C MdCpGrInv MG 15.59 +4.7 +5.9 +9.3/C MdCpGrTrust MG 15.58 +4.6 +5.8 +9.2/C MltCpOppsA m LB 18.83 +3.7 +2.0 +10.8/A MltCpOppsInstl LB 18.96 +3.7 +2.2 +11.2/A MuniIntermBdIns MI 11.55 +.3 -.9 +1.8/C NYMuniIncInstl MN 16.88 ... -1.3 +1.5/C RlEsttA m SR 12.54 +2.4 -4.3 +4.6/A RlEsttInstl SR 12.58 +2.4 -4.2 +5.0/A RlEsttTrust b SR 12.54 +2.5 -4.2 +4.8/A SclyRspnsvA m LB 38.98 +3.0 +2.1 +8.6/C SclyRspnsvC m LB 39.00 +2.9 +1.8 +7.8/D SclyRspnsvInstl LB 38.90 +3.0 +2.2 +9.0/C SclyRspnsvInv LB 38.94 +3.0 +2.1 +8.8/C SclyRspnsvR6 LB 38.88 +3.0 +2.2 +9.1/C SclyRspnsvTrust b LB 38.98 +3.0 +2.1 +8.6/C ShrtDurBdInstl CS 7.67 -.1 -.3 +.5/D ShrtDurHiIncIns HY 9.54 +.4 +.3 +2.6/E SmCpGrInv SG 39.24 +6.1 +11.8 +12.1/B StratIncA m MU 10.86 -.8 -1.6 +2.2 StratIncC m MU 10.85 -.8 -1.8 +1.5 StratIncInstl MU 10.85 -.7 -1.4 +2.6 StratIncR6 MU 10.84 -.7 -1.4 +2.7New AlternativesA f SW 53.94 +.5 -2.9 +2.5/ENew CovenantBalGr MA 101.85 +1.8 +.4 +5.1/C BalInc CA 21.05 +.7 -.5 +3.3/D Gr LG 42.59 +3.4 +1.7 +7.9/E Inc CS 22.55 -.8 -1.9 +.8/CNicholasEqIncI x LV 19.52 +2.3 +.2 +5.6/E HiIncInstl HY 8.76 -.4 -1.6 +1.3/E III MG 28.43 +2.5 +2.7 +8.4/D LtdEditionInstl SG 27.00 +3.7 +2.6 +9.8/D Nicholas LG 63.41 +3.5 +2.6 +3.4/E1919FinclSvcsA m SF 28.43 +5.3 +4.7 +17.2/A FinclSvcsC m SF 26.23 +5.2 +4.4 +16.4/A MrylndTxFrIncA m SI 15.40 +.1 -.4 +1.4/C SclyRspnsvBalA m MA 18.29 +2.3 +2.1 +6.4/ANorth CountryEqGr LG 18.77 +4.8 +4.9 +11.0/C IntermBd TW 9.82 -1.0 -3.0 +.2/ENortheast InvestorsNorthstInvTrust HY 4.61 +1.8 -1.3 +.3/ENorthernActvMEmergMktEq d EM 21.97 -.7 +1.2 +6.3/C ActvMIntlEq d FB 11.86 +1.5 +1.0 +3.7/D ArizonaTxEx SI 10.42 +.4 -1.1 +2.3/A BdIdx CI 10.16 -1.1 -2.7 +.9/C CAIntermTxEx MF 10.46 +.3 -.8 +1.9/C CATxEx MC 11.38 +.2 -.9 +2.6/C CorBd CI 9.87 -1.1 -2.7 +.8/D EmMktsEqIdx d EM 12.79 -.9 -.5 +5.4/C FI CI 9.81 -1.0 -2.6 +1.1/C GlbRlEsttIdx d GR 10.59 +2.4 -.9 +3.8/B GlbTactAsstAllc IH 13.05 +.5 -.9 +5.2/A HYFI d HY 6.71 +.1 -.4 +3.8/C HYMuni HM 8.67 +.2 -.7 +3.2/D IncEq LV 14.30 +3.3 -.1 +9.6/A IntermTxEx MI 10.37 +.3 -.9 +2.0/C IntlEq d FB 10.37 +1.6 +1.1 +3.0/E IntlEqIdx d FB 13.05 +1.6 +1.1 +4.6/C LgCpCor LV 19.13 +1.7 ... +8.7 LgCpVal LV 16.15 +2.0 -1.9 +5.6 MidCpIdx MB 19.64 +3.3 +1.1 +9.6 MltMgrGlbRlEstt d GR 10.64 +2.3 -1.1 +2.9/C ShrtBd CS 18.56 -.1 -.4 +.7/C ShrtIntermTxEx MS 10.19 +.2 -.2 +.6/D ShrtIntermUSGvt GS 9.55 -.3 -1.0 -.1/D SmCpCor SB 26.45 +4.7 +3.4 +9.5/B SmCpIdx SB 14.20 +5.4 +4.3 +10.3/B SmCpVal SV 23.52 +4.9 +.5 +9.0/B StkIdx LB 32.07 +2.7 +.5 +10.2 TxEx ML 10.47 +.3 -1.0 +2.6/C USTrsIdx GI 20.76 -.9 -2.3 +.3/BNuveenAlAmrMuniBdA m ML 11.42 +.3 -1.0 +3.4/A AlAmrMuniBdC2 m ML 11.43 +.3 -1.1 +2.9/B ArizonaMuniBdA m SL 10.63 +.1 -1.2 +2.6/A CAMuniBdA m MC 11.05 +.4 -.9 +3.5/B CAMuniBdI MC 11.06 +.5 -.7 +3.7/A ClrdMuniBdA m SL 10.59 +.2 -.9 +2.9/A CnctMuniBdA m SL 10.36 +.2 -1.0 +2.1/B CorBdI CI 9.39 -1.0 -2.6 +.5/E CorPlusBdA m CI 10.62 -1.1 -2.7 +1.2/C CorPlusBdI CI 10.60 -1.1 -2.6 +1.4/B DivValA m LV 14.80 +3.9 +.4 +9.1/A DivValI LV 14.99 +3.8 +.5 +9.3/A GeorgiaMuniBdA m SL 10.49 +.1 -1.3 +1.6/D HYMuniBdA m HM 17.14 +.8 ... +5.5/A HYMuniBdC2 m HM 17.13 +.7 -.2 +5.0/B HYMuniBdI HM 17.15 +.9 +.1 +5.7/A HiIncBdA m HY 7.57 +.3 -.3 +3.6/C HiIncBdI HY 7.60 +.3 -.2 +3.9/C IntermDrMnBdA m MI 9.09 +.6 -.5 +2.5/A IntermDrMnBdI MI 9.11 +.6 -.5 +2.6/A KansasMnBdA m SL 10.52 +.6 -.3 +2.2/B KentuckyMnBdA m SL 10.61 +.1 -1.0 +2.0/B LgCpValA m LV 26.30 +3.7 +1.3 +7.9/B LgCpValI LV 26.42 +3.7 +1.4 +8.2/B LouisianaMnBdA m SL 10.99 +.6 -.6 +2.3/B LtdTrmMnBdA m MS 10.84 +.4 -.2 +1.1/B LtdTrmMnBdC2 m MS 10.81 +.4 -.3 +.7/C LtdTrmMnBdI MS 10.80 +.4 -.1 +1.3/A MAMnBdA m MT 9.95 ... -1.3 +2.5/A MAMnBdI MT 9.94 +.1 -1.4 +2.7/A MNIntermMnBdA m SM 10.23 +.1 -.8 +2.1/B MNIntermMnBdI SM 10.18 +.2 -.8 +2.3/B MNMnBdA m SM 11.51 +.2 -1.1 +2.8/A MNMnBdI SM 11.50 +.2 -1.1 +3.0/A MichiganMnBdA m SL 11.30 +.3 -1.2 +2.5/A MichiganMnBdI SL 11.29 +.3 -1.1 +2.7/A MidCpGrOppsA m MG 39.24 +5.5 +6.7 +7.8/D MidCpGrOppsI MG 47.38 +5.5 +6.8 +8.1/D MidCpValI MV 41.85 +5.5 +2.1 +10.1/A MissouriMnBdA m SL 11.14 +.2 -.7 +2.9/A MrylndMnBdA m SL 10.55 +.3 -.8 +2.7/A MrylndMnBdI SL 10.55 +.3 -.7 +2.9/A NAMnBdA m SL 10.65 +.1 -1.6 +2.0/B NAMnBdI SL 10.70 +.2 -1.5 +2.2/B NWQIntlValI FV 26.50 +1.9 +1.0 +4.3/B NWQSmCpValA m SB 54.55 +6.7 +4.0 +10.0/B NWQSmCpValI SB 56.03 +6.7 +4.0 +10.3/B NYMnBdA m MY 10.79 +.3 -1.0 +2.8/B NYMnBdI MY 10.81 +.4 -.9 +3.1/A NewJerseyMnBdA m MJ 11.22 +.3 -.9 +3.2/A NewJerseyMnBdI MJ 11.26 +.3 -.8 +3.4/A OhioMnBdA m MO 11.25 +.3 -.9 +2.4/A OhioMnBdI MO 11.20 +.3 -.8 +2.6/A OrgIntermMnBdI SI 10.07 +.3 -1.0 +1.7/B PEMnBdA m MP 10.74 +.6 -1.1 +2.5/B PEMnBdI MP 10.72 +.5 -1.0 +2.7/B RlEsttSecA m SR 19.35 +4.6 -3.8 +3.8/B RlEsttSecI SR 19.67 +4.6 -3.6 +4.1/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 9.68 +5.2 +5.2 +9.6/B SmCpValA m SV 25.60 +4.3 -.4 +10.7/A SmCpValI SV 26.49 +4.3 -.3 +11.0/A StrBalAllcA m MA 10.60 +.9 -.3 +3.8 StrBalAllcI MA 10.56 +.9 -.2 +4.0 StrGrAllcA m MA 12.98 +1.6 +.6 +5.5 StrIncI MU 10.23 -.9 -2.3 +1.9/D TNMnBdA m SL 11.54 +.1 -1.0 +2.3/B TNMnBdC2 m SL 11.52 ... -1.3 +1.7/C VirginiaMnBdA m SL 10.95 +.2 -1.0 +2.7/A VirginiaMnBdI SL 10.93 +.2 -.9 +2.9/A WscnMnBdA m SL 10.43 +.8 -.6 +2.1/BOak AssociatesLiveOakHlthSci SH 18.34 -.3 -5.6 +2.5/B PinOakEq LB 67.73 +3.3 +2.8 +12.4/A RedOakTechSel ST 26.92 +6.2 +9.6 +21.1/B WhiteOakSelGr LB 90.70 +5.6 +5.8 +14.0/AOak RidgeSmCpGrA m SG 16.57 +3.5 +6.6 +5.8/EOakmarkEqAndIncInv MA 31.68 +.3 -1.6 +5.1/C GlbInv WS 33.22 +3.2 +.3 +7.1/C GlbSelInv WS 19.08 +2.9 -1.1 +8.0/B IntlInv FB 28.58 +2.5 ... +7.2/A IntlSmCpInv d FQ 17.33 +.9 -2.3 +4.7/E Inv LB 85.56 +3.0 +1.5 +10.8/A SelInv LB 46.15 +.5 -3.4 +6.5/EOberweisChinaOpps m CH 16.68 +1.5 +4.6 +6.6/C IntlOpps m FR 25.61 -1.5 +.5 +11.1/B IntlOppsInstl d FR 12.84 -1.4 +.5 +11.3/B MicroCp m SG 26.66 +8.5 +6.1 +20.9/AOld WestburyAllCpCor LB 17.29 +3.5 +3.7 +6.3/E FI CI 10.81 -.6 -1.7 +.1/E GlbSmMdCpStrat SW 17.15 +2.2 +1.7 +7.9 LgCpStrats WS 14.65 +2.2 +1.3 +6.1/C MnBd MI 11.72 +.3 -1.0 +.8/E StratOpps IH 7.90 +2.2 +1.0 +4.1OlsteinAllCpValAdv LB 24.65 +1.7 -.3 +4.8/E AllCpValC m LB 19.83 +1.6 -.7 +3.7/EOppenheimerActvAllcA m AL 14.74 +1.9 +.5 +5.9 ActvAllcC m AL 14.39 +1.8 +.3 +5.1 ActvAllcR b AL 14.65 +2.0 +.5 +5.6 CnsrvInvA m CA 9.45 +.2 -.8 +3.1 CnsrvInvC m CA 9.32 +.2 -1.2 +2.3 CptlAprcA m LG 60.03 +5.3 +2.8 +8.1/E CptlAprcC m LG 45.26 +5.2 +2.6 +7.3/E CptlAprcR b LG 56.59 +5.2 +2.7 +7.8/E CptlAprcY LG 64.92 +5.3 +2.9 +8.4/E CptlIncA m CA 10.05 -.2 -1.6 +3.2 CptlIncC m CA 9.71 -.2 -1.9 +2.4 CptlIncR b CA 9.90 -.3 -1.8 +2.9 DevMktsA m EM 44.15 -.2 +1.4 +6.7/B DevMktsC m EM 41.19 -.2 +1.1 +6.0/C DevMktsR b EM 42.41 -.2 +1.3 +6.5/B DevMktsY EM 43.56 -.1 +1.4 +7.0/B DiscvA m SG 84.92 +6.9 +9.5 +12.4/B DiscvC m SG 61.02 +6.8 +9.2 +11.6/B DiscvMCGrA m MG 21.17 +5.7 +6.2 +10.8/B DiscvMCGrC m MG 17.44 +5.6 +5.9 +10.0/B DiscvMCGrR b MG 19.81 +5.7 +6.1 +10.5/B DiscvY SG 95.71 +6.9 +9.6 +12.7/B DivOppA m LV 23.98 +2.5 +.1 +7.4/C DivOppC m LV 23.13 +2.4 -.1 +6.6/D EqIncA m LV 31.66 +1.9 -1.8 +3.3/E EqIncC m LV 25.10 +1.8 -2.1 +2.5/E EqIncR b LV 30.25 +1.9 -1.9 +3.0/E EqInvA m WS 18.72 +2.5 +1.1 +7.0 EqInvC m WS 18.21 +2.4 +.7 +6.2 EqInvR b WS 18.69 +2.4 +.9 +6.7 FdmtlAltsA m AM 26.61 -.8 -1.0 +.6 FdmtlAltsC m AM 23.55 -.9 -1.3 -.1 GlbA m WS 97.93 +3.3 +2.0 +9.4/A GlbAllcA m IH 19.66 +1.1 -.5 +4.4/B GlbAllcC m IH 18.78 +1.0 -.7 +3.6/C GlbAllcY IH 19.64 +1.1 -.4 +4.6/B GlbC m WS 90.06 +3.2 +1.8 +8.6/B GlbOppsA m SW 73.06 -.8 +6.6 +25.7/A GlbOppsC m SW 64.44 -.8 +6.3 +24.7/A GlbOppsR b SW 70.25 -.8 +6.5 +25.4/A GlbOppsY SW 73.97 -.8 +6.7 +26.0/A GlbR b WS 97.41 +3.3 +1.9 +9.1/A GlbStrIncA m MU 3.80 -1.7 -2.2 +1.7/D GlbStrIncC m MU 3.80 -1.5 -2.5 +1.0/E GlbStrIncR b MU 3.81 -1.4 -2.3 +1.4/E GlbStrIncY MU 3.80 -1.6 -2.1 +1.9/D GlbY WS 98.08 +3.3 +2.1 +9.7/A GoldSpecMnralA m SP 15.74 +3.1 -4.6 +7.6/A GoldSpecMnralC m SP 14.40 +3.1 -4.8 +6.8/B GoldSpecMnralR b SP 15.00 +3.0 -4.7 +7.3/A IntlBdA m IB 5.78 -3.9 -1.5 +3.6/A IntlBdC m IB 5.76 -4.0 -1.7 +2.8/A IntlBdR b IB 5.76 -4.0 -1.6 +3.3/A IntlBdY IB 5.78 -3.9 -1.5 +3.8/A IntlDiversA m FG 18.66 +1.6 +1.8 +7.8 IntlDiversC m FG 18.10 +1.6 +1.5 +7.0 IntlDiversR b FG 18.42 +1.7 +1.7 +7.5 IntlEqA m FB 22.34 +2.0 ... +6.4/A IntlGrA m FG 44.56 +1.5 +1.5 +5.4/D IntlGrC m FG 42.21 +1.5 +1.2 +4.6/D IntlGrR b FG 43.71 +1.5 +1.4 +5.1/D IntlGrY FG 44.31 +1.6 +1.6 +5.7/C IntlSmMidCoA m FR 52.26 +3.0 +5.5 +14.1/A IntlSmMidCoC m FR 48.03 +2.9 +5.2 +13.2/A IntlSmMidCoR b FR 49.91 +2.9 +5.4 +13.8/A IntlSmMidCoY FR 51.84 +3.0 +5.5 +14.4/A LtdTrmBdA m CS 4.46 -.2 -.4 +1.0/B LtdTrmBdC m CS 4.46 -.1 -.5 +.2/D LtdTrmBdY CS 4.48 ... -.3 +1.3/B LtdTrmGvtA m GS 4.33 -.1 -.3 +.3/B LtdTrmGvtC m GS 4.32 -.1 -.8 -.5/E LtdTrmGvtY GS 4.33 -.3 -.4 +.5/A MainStrtAllCpA m LB 18.17 +3.2 +1.2 +7.2/E MainStrtAllCpC m LB 16.58 +3.1 +.9 +6.4/E MainStrtAllCpR b LB 17.63 +3.1 +1.1 +6.9/E MidCpValA m MV 56.71 +3.2 -1.2 +6.7/C MidCpValC m MV 46.58 +3.2 -1.5 +5.9/D MidCpValR b MV 54.24 +3.2 -1.3 +6.4/C MidCpValY MV 58.24 +3.2 -1.1 +7.0/C MnStrA m LB 50.24 +2.4 -1.5 +8.4/C MnStrC m LB 47.53 +2.3 -1.8 +7.6/D MnStrMidCpA m MB 27.21 +4.5 +2.4 +6.1/C MnStrMidCpC m MB 22.40 +4.4 +2.1 +5.3/D MnStrMidCpR b MB 25.79 +4.5 +2.3 +5.9/D MnStrMidCpY MB 29.42 +4.5 +2.5 +6.4/C MnStrR b LB 49.31 +2.3 -1.6 +8.2/D MnStrY LB 49.83 +2.4 -1.4 +8.7/C ModInvA m MA 12.29 +1.2 ... +4.9 ModInvC m MA 12.02 +1.2 -.2 +4.1 ModInvR b MA 12.21 +1.2 -.1 +4.6 RisingDivsA m LB 19.54 +3.4 +1.2 +6.4/E RisingDivsC m LB 16.51 +3.4 +1.0 +5.6/E RisingDivsR b LB 19.41 +3.5 +1.2 +6.2/E RisingDivsY LB 20.26 +3.5 +1.3 +6.7/E RlEsttA m SR 23.63 +3.5 -4.3 +2.6/D RlEsttC m SR 22.95 +3.5 -4.6 +1.8/E RlEsttR b SR 23.51 +3.5 -4.4 +2.3/D RlEsttY SR 23.91 +3.6 -4.2 +2.9/C SrFltngRtA m BL 8.13 +.2 +1.5 +4.3/A SrFltngRtC m BL 8.14 +.1 +1.2 +3.5/C TotalReturnBdA m CI 6.61 -.8 -2.6 +1.1/C TotalReturnBdC m CI 6.61 -1.0 -3.0 +.3/E TotalReturnBdR b CI 6.60 -1.0 -2.9 +.8/D TotalReturnBdY CI 6.57 -.8 -2.5 +1.4/B ValA m LV 37.30 +2.1 +.3 +7.0/C ValC m LV 35.56 +2.1 ... +6.2/D ValY LV 38.14 +2.2 +.4 +7.3/COppenheimer RochesteAMTFreeMnsA m HM 6.98 +1.4 +4.1 +5.8/A AMTFreeMnsC m HM 6.93 +1.3 +3.8 +5.0/A AMTFreeNYMnsA m MY 11.03 +.8 +3.3 +3.9/A AMTFreeNYMnsC m MY 11.04 +.8 +3.0 +3.2/A CAMnA m MC 8.37 +1.5 +3.5 +4.9/A CAMnC m MC 8.33 +1.4 +3.3 +4.1/A HYMnA m HM 7.23 +2.1 +5.4 +7.0/A HYMnC m HM 7.20 +2.1 +5.2 +6.3/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 15.17 +2.1 +5.4 +5.4/A MnsC m MY 15.13 +2.0 +5.1 +4.6/A MnsY MY 15.17 +2.0 +5.4 +5.6/A NewJerseyMnA m MJ 8.89 +1.7 +7.7 +1.5/E NewJerseyMnC m MJ 8.90 +1.7 +7.5 +.8/E PennsylvaniaMnA m MP 10.16 +2.4 +5.8 +3.9/A PennsylvaniaMnC m MP 10.14 +2.4 +5.6 +3.2/A ShrtDurHYMuniA m HM 4.23 +1.7 +6.1 +.6/E ShrtDurHYMuniC m HM 4.20 +1.7 +5.6 -.3/EOppenheimer SteelPatMLPAlphaA m LP 7.31 +9.4 -6.2 -8.8/C MLPAlphaC m LP 6.90 +9.4 -6.4 -9.5/D MLPAlphaPlusA m LP 5.93 +13.2 -8.6 -14.0/E MLPAlphaPlusY LP 6.06 +13.3 -8.6 -13.8/E MLPAlphaY LP 7.52 +9.5 -6.0 -8.6/B MLPIncA m LP 5.93 +9.1 -3.2 -8.3/B MLPIncCs m LP 5.55 +9.1 -3.4 -8.9/C MLPIncY LP 6.11 +9.4 -3.0 -8.0/B MLPSel40A m LP 7.86 +7.3 -3.5 -6.1/A MLPSel40C m LP 7.44 +7.3 -3.8 -6.8/A MLPSel40I LP 8.13 +7.3 -3.5 -5.8/A MLPSel40Y LP 8.10 +7.4 -3.5 -5.9/AOptimumFxdIncC m CI 9.23 -1.2 -2.4 +.1/E FxdIncInstl CI 9.25 -1.0 -2.0 +1.2/C IntlInstl FB 14.80 +1.0 +1.8 +7.7/A LgCpGrC m LG 15.26 +5.7 +6.9 +12.0/C LgCpGrInstl LG 19.29 +5.8 +7.3 +13.1/B LgCpValC m LV 15.75 +1.2 -2.5 +4.6/E LgCpValInstl LV 16.01 +1.3 -2.1 +5.6/E SmMidCpGrIns SG 17.53 +7.6 +10.1 +9.7/D SmMidCpValIns SV 14.66 +3.2 -1.1 +3.3/EOsterweisOsterweis LB 19.61 +2.8 -.7 +1.8/E StrInc HY 11.31 +.3 +.6 +4.4/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 ... ... +.7/DPIMCOAlAstA m TV 12.03 -.5 -.7 +4.1/B AlAstAdmin b TV 12.04 -.5 -.7 +4.3/B AlAstAllAthA m TV 8.80 -1.2 -1.2 +2.4 AlAstAllAthC m TV 8.79 -1.2 -1.4 +1.6 AlAstAllAthI2 TV 8.81 -1.1 -1.0 +2.8 AlAstAllAthIns TV 8.80 -1.1 -1.0 +2.8 AlAstC m TV 11.96 -.6 -1.1 +3.2/C AlAstI2 TV 12.04 -.5 -.7 +4.4/B AlAstInstl TV 12.02 -.5 -.6 +4.5/B AlAstR b TV 11.95 -.6 -.8 +3.8/C CAIntermMnBdIns MF 9.63 +.2 -.7 +2.0 CAShrtDrMnIncIn SS 9.81 +.1 +.1 +.8 CmdPlsStrA m BB 6.74 +6.3 +7.6 -.8 CmdPlsStrI2 BB 6.81 +6.3 +7.8 -.4 CmdPlsStrIs BB 6.84 +6.3 +7.8 -.3 CmdtyRlRtStrA m BB 6.78 +2.4 +2.4 -4.2/D CmdtyRlRtStrAdm b BB 6.81 +2.4 +2.4 -4.0/D CmdtyRlRtStrC m BB 6.43 +2.4 +2.1 -4.9/E CmdtyRlRtStrI2 BB 6.93 +2.5 +2.7 -3.9/D CmdtyRlRtStrIns BB 6.95 +2.5 +2.7 -3.8/D CrdtAbsRtI2 XS 10.01 -.4 -.3 +3.2/A CrdtAbsRtInstl XS 10.04 -.5 -.3 +3.3/A DivandIncA m IH 11.79 +.9 -.6 +2.0 DivandIncC m IH 11.74 +.9 -.8 +1.2 DiversIncA m MU 10.63 -1.1 -1.7 +4.3 DiversIncC m MU 10.63 -1.1 -1.9 +3.5 DiversIncI2 MU 10.63 -1.1 -1.6 +4.6 DiversIncInstl MU 10.63 -1.1 -1.5 +4.7 EMBdA m EB 10.01 -3.4 -4.2 +3.6 EMBdI2 EB 10.01 -3.3 -4.2 +3.9 EMBdInstl EB 10.01 -3.3 -4.1 +4.0 EMCcyInstl CR 9.17 -3.9 -1.5 +2.2 EMCorpBdInstl EB 10.38 -1.4 -1.8 +3.3 EMFullSpcBdIns EB 7.47 -4.2 -2.5 +2.4/D EmergLclBdA m XP 7.27 -5.9 -1.6 +1.7 EmergLclBdI2 XP 7.27 -5.9 -1.5 +2.0 EmergLclBdInstl XP 7.27 -5.9 -1.5 +2.1 EqSLSA m LO 11.62 +1.9 +.6 +3.3 EqSLSC m LO 11.14 +1.8 +.4 +2.5 EqSLSI2 LO 11.79 +2.0 +.8 +3.6 EqSLSInstl LO 11.87 +2.0 +.8 +3.7 ExtendedDrInstl GL 7.32 -2.4 -7.8 +2.0 FBdUSDHdgA m IB 10.73 -.3 +.9 +3.5 FBdUSDHdgC m IB 10.73 -.3 +.7 +2.7 FBdUSDHdgI IB 10.73 -.2 +1.1 +3.9 FBdUSDHdgI2 IB 10.73 -.2 +1.0 +3.8 FrgnBdUnHdgA m IB 9.93 -4.1 -.9 +2.1 FrgnBdUnHdgAdm b IB 9.93 -4.0 -.8 +2.2 FrgnBdUnHdgI2 IB 9.93 -4.0 -.8 +2.4 FrgnBdUnHdgIns IB 9.93 -4.0 -.7 +2.5 GNMAA m GI 10.70 -.5 -2.0 +.4 GNMAI2 GI 10.70 -.5 -1.9 +.7 GNMAInstl GI 10.70 -.5 -1.8 +.8 GlbAdvtStrBdIns IB 10.67 -1.3 -.7 +2.8 GlbBdUSDHdgA m IB 10.14 -.7 -.7 +2.8 GlbBdUSDHdgI2 IB 10.14 -.6 -.6 +3.1 GlbBdUSDHdgIns IB 10.14 -.6 -.5 +3.2 GlbBdUnHdgdAdm b IB 9.38 -2.7 -1.7 +2.9 GlbBdUnHdgdIns IB 9.38 -2.7 -1.6 +3.1 GlbMltAsstA m IH 12.52 +.8 -.4 +3.5 GlbMltAsstC m IH 12.17 +.7 -.8 +2.7 GlbMltAsstInstl IH 12.63 +.9 -.3 +4.0 HYA m HY 8.71 ... -1.1 +3.9/C HYAdmin b HY 8.71 ... -1.0 +4.0/B HYC m HY 8.71 -.1 -1.3 +3.1/D HYI2 HY 8.71 ... -1.0 +4.1/B HYInstl HY 8.71 ... -1.0 +4.2/B HYMnBdA m HM 9.03 +.8 +.7 +5.5 HYMnBdC m HM 9.03 +.7 +.5 +4.7 HYMnBdI2 HM 9.03 +.8 +.8 +5.7 HYMnBdInstl HM 9.03 +.8 +.9 +5.8 HYSpectrumA m HY 9.79 +.3 -.3 +4.9 HYSpectrumI2 HY 9.79 +.4 -.2 +5.2 HYSpectrumInstl HY 9.79 +.4 -.2 +5.3 IncA m MU 12.03 -1.0 -1.3 +4.8 IncAdmin b MU 12.03 -1.0 -1.3 +4.9 IncC m MU 12.03 -1.0 -1.6 +4.0 IncI2 MU 12.03 -.9 -1.2 +5.1 IncInstl MU 12.03 -.9 -1.2 +5.2 IncR b MU 12.03 -1.0 -1.4 +4.5 InRspMlAstIns XY 8.74 +.1 -.1 +2.7 InvGdCpBdA m TW 10.10 -1.5 -2.9 +2.8 InvGdCpBdAdm b TW 10.10 -1.5 -2.9 +3.0 InvGdCpBdC m TW 10.10 -1.5 -3.2 +2.1 InvGdCpBdIns TW 10.10 -1.4 -2.8 +3.3 InvGdCpBdP TW 10.10 -1.4 -2.8 +3.2 LngDrTtlRetIns CL 10.26 -2.3 -5.5 +3.5 LngTrmCrdtI2 CL 11.45 -2.7 -5.7 +4.3 LngTrmCrdtInstl CL 11.45 -2.7 -5.7 +4.5 LngTrmUSGvtA m GL 5.82 -1.6 -5.6 +1.0 LngTrmUSGvtI2 GL 5.82 -1.6 -5.5 +1.2 LngTrmUSGvtIns GL 5.82 -1.6 -5.5 +1.3 LowDrA m CS 9.74 -.6 -.7 +.7 LowDrAdmin b CS 9.74 -.6 -.7 +.8 LowDrC m CS 9.74 -.6 -.9 +.4 LowDrI2 CS 9.74 -.6 -.7 +.9 LowDrIIInstl CS 9.64 -.1 -.4 +1.0 LowDrInstl CS 9.74 -.5 -.6 +1.0 LowDrR b CS 9.74 -.6 -.8 +.4 LowDurESGIns CS 9.42 -.3 -.7 +.8 LowDurIncA m CS 8.52 -.2 +.3 +4.1 LowDurIncC m CS 8.52 -.3 +.2 +3.8 LowDurIncI2 CS 8.52 -.2 +.4 +4.4 LowDurIncInstl CS 8.52 -.2 +.5 +4.5 MnBdA m ML 9.75 +.5 -.3 +3.4 MnBdC m ML 9.75 +.4 -.4 +2.9 MnBdI2 ML 9.75 +.5 -.2 +3.6 MnBdInstl ML 9.75 +.5 -.1 +3.8 ModDrInstl CI 9.98 -.9 -1.5 +1.2 MortgOppsInstl NT 10.98 -.2 +.2 +3.8 MrtgBckdScA m CI 10.26 -.6 -1.5 +1.7 MrtgBckdScIns CI 10.26 -.6 -1.4 +2.1 NYMnBdA m MN 11.11 +.4 -.5 +2.6 NYMnBdInstl MN 11.11 +.5 -.4 +2.9 RAEFdmAdPLUSIns NE 10.08 -1.1 -.6 -.1 RAEFdmPLA m LV 7.21 +1.5 -.7 +8.5 RAEFdmPLC m LV 6.66 +1.5 -.9 +7.7 RAEFdmPLEMGIns EM 11.16 -1.4 +.5 +7.6 RAEFdmPLI2 LV 7.52 +1.6 -.6 +8.9 RAEFdmPLInstl LV 7.57 +1.6 -.6 +8.9 RAEFdmPLIntlIns FV 9.96 +2.4 +1.1 +6.2 RAEFdmPLSmInstl SV 12.02 +3.5 +2.1 +10.9 RlEstRlRtStrA m SR 7.21 +3.1 -5.3 +2.8 RlEstRlRtStrIns SR 7.96 +3.1 -5.2 +3.2 RlRetA m IP 10.81 -.3 -1.4 +.9 RlRetAdmin b IP 10.81 -.3 -1.3 +1.1 RlRetAsstInstl IP 8.25 -.5 -3.1 +2.1 RlRetC m IP 10.81 -.4 -1.5 +.4 RlRetI2 IP 10.81 -.3 -1.3 +1.2 RlRetInstl IP 10.81 -.3 -1.2 +1.3 RlRetR b IP 10.81 -.4 -1.4 +.7 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 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 47

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 -8.1 StkPlsShrtIns BM 8.39 -2.3 ... -8.0 StksPLUSA m LB 10.67 +2.6 +.1 +9.5 StksPLUSAbRtA m LB 10.59 +2.7 +.7 +10.1 StksPLUSAbRtC m LB 9.65 +2.7 +.4 +9.3 StksPLUSAbRtI2 LB 10.64 +2.7 +.7 +10.5 StksPLUSAbRtIns LB 10.77 +2.7 +.7 +10.5 StksPLUSC m LB 10.14 +2.6 -.1 +9.0 StksPLUSIUHdIns FB 6.93 +1.8 +.7 +4.9 StksPLUSIUSDHA m FB 8.20 +4.9 +1.6 +5.5 StksPLUSIUSDHC m FB 7.56 +5.0 +1.5 +4.7 StksPLUSIUSDHI2 FB 8.55 +5.0 +1.8 +5.8 StksPLUSIUSDHIn FB 8.62 +5.0 +1.8 +5.9 StksPLUSIns LB 11.49 +2.6 +.1 +10.0 StksPLUSLngDrIn XM 6.80 +.1 -5.5 +12.7 StksPLUSSmA m SB 10.68 +4.9 +3.8 +10.8 StksPLUSSmC m SB 9.86 +4.9 +3.5 +10.0 StksPLUSSmI2 SB 10.83 +4.9 +3.9 +11.2 StksPLUSSmIns SB 10.92 +5.0 +4.0 +11.3 TotRetESGI2 CI 8.83 -1.1 -2.5 +1.3 TotRetESGIns CI 8.83 -1.0 -2.5 +1.4 TtlRetA m CI 9.93 -1.3 -2.6 +1.2/B TtlRetAdm b CI 9.93 -1.3 -2.6 +1.4/B TtlRetC m CI 9.93 -1.4 -2.9 +.5/E TtlRetI2 CI 9.93 -1.3 -2.5 +1.5/B TtlRetIIIns CI 9.37 -.7 -2.1 +1.7 TtlRetIVIns CI 10.13 -1.1 -2.6 +1.3 TtlRetIns CI 9.93 -1.3 -2.5 +1.6/B TtlRetR b CI 9.93 -1.3 -2.7 +1.0/C UncnsBdA m NT 10.76 -.1 +.4 +2.8/B UncnsBdC m NT 10.76 -.2 +.1 +2.0/C UncnsBdI2 NT 10.76 -.1 +.5 +3.1/B UncnsBdIns NT 10.76 -.1 +.5 +3.2/APNCCorFI b CI 16.33 -1.2 -2.6 +.6/D DiversEq b LB 27.66 +2.5 +1.2 +6.3/E IntermBdI CI 10.58 -.7 -1.9 +.4/E IntermTxExBdI MI 9.29 +.4 -1.2 +1.7/C IntlEqA m FG 24.68 +.9 +1.9 +7.0/B IntlEqIns FG 24.90 +.8 +1.9 +7.3/B LtdMatBdIns CS 9.96 -.2 -.5 +.3/D MltFctrLgCpGrI LG 39.18 +3.7 +3.1 +10.9/C MltFctrLgCpValI LV 24.74 +.1 -3.7 +5.4/E SmCpI SG 24.39 +2.5 +1.8 +6.7/E TtlRetAdvtgIns CI 10.39 -1.1 -2.7 +.8/D TxExLtdMatBdIns MS 10.17 +.1 -.4 +.7/C UltraShrtBdI UB 9.87 +.1 +.2 +.6/DPRIMECAP OdysseyAgrsGr MG 48.61 +1.4 +9.7 +17.1/A Gr LG 40.32 +3.2 +8.2 +16.2/A Stk LB 32.24 +2.7 +1.0 +11.8/APacic CapitalTxFrSecY MI 10.01 +.3 -.8 +1.9/C TxFrShrtIntrScY MS 9.97 +.1 -.3 +.6/CPacic FundsOptmzAgrsGrA m XM 17.25 +2.2 +.6 +7.1 OptmzAgrsGrC m XM 16.79 +2.1 +.4 +6.3 OptmzCnsrA m XY 11.17 -.4 -1.4 +2.6 OptmzCnsrC m XY 10.92 -.5 -1.6 +1.9 OptmzGrA m AL 15.59 +1.6 -.1 +6.1 OptmzGrB m AL 15.34 +1.5 -.4 +5.3 OptmzGrC m AL 15.30 +1.6 -.3 +5.3 OptmzModA m MA 14.30 +.8 -.6 +5.0 OptmzModB m MA 14.10 +.9 -.8 +4.2 OptmzModC m MA 14.07 +.8 -.8 +4.2 OptmzModCnsrA m CA 12.54 ... -1.1 +3.8 OptmzModCnsrC m CA 12.29 -.1 -1.4 +3.0ParadigmVal d SB 52.03 +3.8 +6.3 +11.9/AParametricEmMktsInstl EM 15.57 -2.7 -1.4 +3.6/D EmMktsInv b EM 15.50 -2.8 -1.5 +3.4/E TxMgEMktIs EM 51.68 -2.5 -1.2 +3.8/DParnassusCorEqInv LB 42.86 +1.9 +.8 +9.0/C FI CI 15.97 -1.1 -2.7 +.8/D Parnassus LB 45.87 -.3 -5.0 +6.5/EPaxBalIndvInv b MA 22.66 +1.3 ... +5.4/C ESGBtQlIndvInv b LB 19.61 +1.8 -.4 +8.2/D HYBdIndvInv b HY 6.61 -.2 -.8 +3.5/CPaydenCAMnInc MF 10.12 +.3 -.9 +2.2/B CorBdInv CI 10.37 -1.1 -2.2 +2.0/A EmMktsBdInv EB 13.27 -4.3 -5.1 +4.3/B EqInc LV 16.49 +3.1 +.1 +9.6/A GNMAInv GI 9.12 -.6 -2.1 +.3/B GlbFI IB 8.97 -.9 -1.0 +2.2/B GlbLowDr IB 9.93 -.2 -.3 +.9/E HiIncInv HY 6.37 ... -.7 +3.7/C LowDr CS 9.96 -.1 -.2 +.9/C LtdMat UB 9.47 +.3 +.7 +1.1/B USGvtInv GS 10.17 -.5 -1.2 .../CPear TreePlrsFgnVlInstl FV 22.27 +1.7 +.7 +5.9/A PlrsFgnVlOrd b FV 22.30 +1.7 +.6 +5.6/A PlrsSmCpOrd b SB 26.53 +5.4 +1.6 +8.0/D PnAgrEMOrdinary b EM 22.48 -3.8 -3.1 +.3/E QualOrd b LB 19.25 +2.6 -.1 +11.2/APerformanceMnBdInstl d MI 23.77 +.3 -1.5 +3.2/A StrBd d MU 22.25 -.2 -.2 +4.5/APermanentI CA 41.14 +1.2 -.1 +4.1/BPerrittMicroCpOppsInv d SB 31.06 +2.5 +3.5 +9.5/B UltraMicroCp d SB 16.86 +4.1 -2.4 +10.6/APioneerA m LB 29.20 +2.9 +1.6 +9.5/B AMTFreeMnA m ML 14.33 +.4 -1.1 +3.0/B AMTFreeMnY ML 14.29 +.4 -1.1 +3.2/A BalA m MA 9.46 +1.4 -.2 +5.5/C BdA m CI 9.45 -.7 -1.9 +1.8/A BdC m CI 9.34 -.8 -2.2 +1.0/C BdY CI 9.36 -.7 -1.9 +2.0/A C m LB 25.48 +2.8 +1.3 +8.7/C CorEqA m LB 21.14 +3.0 +2.7 +10.1/B CorEqY LB 21.39 +3.1 +2.8 +10.4/A DiscpGrA m LG 18.72 +2.7 +2.9 +10.1/D DiscpValA m LV 15.86 +2.3 -.4 +8.7/B DiscpValC m LV 15.56 +2.2 -.6 +7.9/B DiscpValY LV 15.95 +2.3 -.3 +9.0/A EqIncA m LV 35.58 +2.6 -.2 +10.6/A EqIncC m LV 34.93 +2.6 -.4 +9.8/A EqIncR b LV 36.19 +2.6 -.3 +10.1/A GlbHYA m HY 8.81 -1.4 -1.3 +3.5/C GlbHYC m HY 8.78 -1.5 -1.7 +2.8/E GlbHYY HY 8.65 -1.4 -1.3 +3.8/C HYA m HY 9.57 +.1 -.3 +3.5/C HYC m HY 9.77 ... -.6 +2.8/E HYY HY 9.58 +.2 -.2 +3.9/C HiIncMnA m HM 7.28 +.4 +1.4 +5.0/A HiIncMnC m HM 7.28 +.3 +1.1 +4.2/C IntlEqA m FB 24.88 +1.8 +1.0 +5.1/B MidCpValA m MV 24.26 +1.6 -4.0 +5.6/D RlEsttA m SR 23.46 +4.3 -4.1 +2.9/D SelMidCpGrA m MG 44.09 +4.3 +5.0 +10.4/B SelMidCpGrY MG 47.65 +4.3 +5.1 +10.7/B ShrtTrmIncY CS 9.38 ... +.2 +1.3/A SolusBalA m IH 12.14 +.8 -1.1 +2.5 SolusBalC m IH 11.10 +.6 -1.4 +1.7 StrIncA m MU 10.49 -1.0 -2.0 +2.5/C StrIncC m MU 10.26 -1.1 -2.2 +1.8/D StrIncR b MU 10.66 -1.0 -2.1 +2.2/C StrIncY MU 10.49 -1.0 -1.9 +2.9/B Y LB 29.57 +2.9 +1.7 +9.8/BPolarisGlbVal d WS 27.46 +1.5 -.9 +7.7/BPortfolio 21GlbEqR b WS 43.64 +2.0 +1.5 +8.7/BPraxisGenesisBalA m MA 13.70 +1.4 +.1 +4.9/D GenesisGrA m AL 15.24 +2.2 +1.0 +6.1/C GrIdxA m LG 24.25 +5.2 +5.2 +12.4/B ImpactBdA m CI 10.07 -1.0 -2.3 +.8/DPrincipalCAMnA m MF 10.34 +.4 -1.3 +3.1/A CorPlusBdA m CI 10.55 -1.2 -2.9 +1.0/C CorPlusBdIns CI 10.55 -1.1 -2.7 +1.4/B CorPlusBdJ m CI 10.63 -1.0 -2.8 +1.1/C CptlAprcA m LB 62.57 +3.4 +1.6 +9.5/B CptlAprcC m LB 48.62 +3.3 +1.3 +8.6/C DiversIntlA m FB 14.10 +2.2 +.8 +5.3/B DiversIntlIns FB 14.04 +2.3 +1.0 +5.9/A DiversIntlJ m FB 13.94 +2.2 +.9 +5.5/A EqIncA m LV 31.12 +2.5 -.6 +8.9/A EqIncC m LV 30.31 +2.4 -.9 +8.1/B GvtHiQualBdA m GI 10.07 -.6 -1.9 +.1/C HYA m HY 7.30 +.3 -.9 +4.4/B HYC m HY 7.37 +.1 -1.2 +3.6/C HYIIns HY 9.68 ... +.1 +3.6/C IncA m CI 9.30 -.4 -1.6 +1.6/B InProtIns IP 8.45 -.2 -.9 +.9/C IntlEMA m EM 29.78 -.7 -.6 +6.2/C IntlEMJ m EM 28.67 -.7 -.6 +6.3/C IntlIIns FG 17.24 +1.5 +.7 +6.2/C LCpSP500IdxA m LB 17.77 +3.3 +1.4 +10.2/B LCpSP500IdxIs LB 17.76 +3.3 +1.4 +10.5/A LCpSP500IdxJ m LB 17.59 +3.3 +1.4 +10.3/B LfTm2010Ins TA 13.49 +.8 -.3 +3.8/C LfTm2010J m TA 13.44 +.8 -.4 +3.6/D LfTm2020A m TE 14.35 +1.5 +.1 +4.7/C LfTm2020Ins TE 14.25 +1.4 +.2 +5.1/B LfTm2020J m TE 14.18 +1.5 +.2 +4.9/B LfTm2030A m TH 14.89 +2.0 +.6 +5.8/C LfTm2030Ins TH 14.85 +2.0 +.7 +6.2/C LfTm2030J m TH 14.81 +2.0 +.7 +6.0/C LfTm2040A m TJ 15.64 +2.5 +1.4 +6.5/D LfTm2040Ins TJ 15.93 +2.6 +1.5 +6.9/C LfTm2040J m TJ 15.80 +2.5 +1.5 +6.7/C LfTm2050Ins TN 15.95 +2.8 +1.8 +7.4/C LfTm2050J m TN 15.51 +2.8 +1.7 +7.1/C LfTmStrIncIns RI 12.27 +.5 -.6 +3.1/C LfTmStrIncJ m RI 12.21 +.4 -.7 +2.9/C LgCpGrA m LG 9.84 +6.5 +9.1 +11.0/C LgCpGrIIns LG 15.82 +5.5 +9.6 +14.6/A LgCpGrIJ m LG 13.15 +5.5 +9.6 +14.3/A LgCpGrIns LG 10.48 +6.6 +9.4 +11.5/C LgCpGrJ m LG 9.08 +6.7 +9.3 +11.2/C LgCpValA m LV 10.82 +2.4 -.8 +6.2/D LgCpValIIIIns LV 16.79 +2.3 -.8 +7.7/B LgCpValIIIJ m LV 16.57 +2.2 -.9 +7.4/C LgCpValJ m LV 10.55 +2.3 -.8 +6.4/D MdCpA m MG 26.92 +2.7 +.7 +9.4/C MdCpGrIIIIns MG 11.77 +4.2 +5.8 +8.8/C MdCpGrJ m MG 7.33 +5.0 +5.2 +9.8/B MdCpJ m MG 25.95 +2.8 +.8 +9.6/C MdCpSP400IdxJ m MB 21.17 +3.8 +1.5 +9.4/A MdCpValIIIJ m MV 19.29 +1.9 -3.9 +4.9/E MdCpValIIns MV 15.03 +2.8 -.3 +6.0/D PrefSecIns RR 10.05 -.6 -1.7 +4.7/C RlEsttSecA m SR 23.02 +3.8 -2.7 +4.8/A RlEsttSecIns SR 23.04 +3.8 -2.6 +5.2/A RlEsttSecJ m SR 22.36 +3.8 -2.7 +5.0/A SAMgBA m MA 15.94 +1.3 +.1 +5.3/C SAMgBC m MA 15.69 +1.3 -.2 +4.5/D SAMgCnsBA m CA 12.15 +.8 -.4 +4.0/B SAMgCnsBC m CA 12.01 +.7 -.7 +3.2/D SAMgCnsGA m AL 18.34 +1.9 +.7 +6.7/B SAMgCnsGC m AL 17.05 +1.9 +.4 +5.9/C SAMgmtFlxIncA m XY 12.28 +.1 -1.1 +3.0/B SAMgmtFlxIncC m XY 12.15 ... -1.4 +2.2/D SAMgmtStrGrA m XM 20.75 +2.1 +.8 +7.0/C SAMgmtStrGrC m XM 18.91 +2.0 +.6 +6.2/D ShrtTrmIncA m CS 12.04 -.1 -.3 +1.1/B SmCpA m SB 24.12 +5.8 +5.7 +9.5/C SmCpGrIIns SG 14.87 +5.4 +6.8 +12.0/B SmCpGrIJ m SG 11.11 +5.4 +6.7 +11.7/B SmCpIns SB 25.85 +5.9 +5.8 +9.9/B SmCpJ m SB 23.10 +5.8 +5.7 +9.6/B SmCpSP600IdxIns SB 28.44 +5.2 +5.0 +12.6/A SmCpSP600IdxJ m SB 26.98 +5.2 +4.9 +12.3/A SmCpValIIIns SV 13.38 +4.9 +1.5 +8.0/C TxExBdA m MI 7.12 +.3 -.8 +2.6/AProFundsBtchUltrSctInv LE 58.04 +2.3 -7.1 -4.2/E IntUltraSectInv LE 89.08 +16.1 +29.1 +36.1/A NASDAQ100Inv LG 68.14 +6.4 +7.4 +14.7/A UltBullInv LE 57.83 +6.3 +.3 +16.9/B UltMidCpInv LE 44.31 +7.3 +.7 +14.9/B UltNASDAQ100Inv LE 68.76 +12.8 +12.8 +29.1/A UltSmCpInv LE 63.30 +10.8 +6.1 +15.4/BProspectorOpp m MB 21.24 +2.3 +1.9 +10.3/AProvident TrustTrustStr LG 15.27 +3.8 +3.7 +13.8/APrudentialBalA m MA 15.75 +1.7 -.3 +6.3/B BalZ MA 15.86 +1.7 -.2 +6.6/A CAMnIncA m MC 10.45 +.3 -.7 +2.4/D CorBdZ CI 9.61 -1.0 -2.6 +1.3/B FinclSvcsA m SF 15.02 +4.2 +4.7 +3.6/E GlbRlEsttA m GR 23.66 +3.1 -2.0 +1.7 GlbRlEsttC m GR 23.15 +3.0 -2.2 +1.1 GlbRlEsttZ GR 23.78 +3.3 -1.4 +2.2/D GlbTtlRetA m IB 6.67 -3.4 -1.6 +3.8/A GvtIncA m GI 9.23 -.8 -2.3 +.2/C GvtIncZ GI 9.21 -.8 -2.2 +.4/B HYA m HY 5.40 +.1 -.1 +5.0/A HYB m HY 5.39 -.1 -.3 +4.4/B HYC m HY 5.39 ... -.4 +4.2/B HYZ HY 5.41 +.1 ... +5.2/A JenniFocGrA m LG 15.70 +5.9 +12.9 +16.0/A JenniFocGrC m LG 12.85 +5.8 +12.6 +15.2/A Jsn2020FocA m LG 15.40 +4.8 +5.5 +11.1/C Jsn2020FocC m LG 10.85 +4.7 +5.2 +10.4/D Jsn2020FocZ LG 17.09 +4.8 +5.6 +11.5/C JsnBlndA m LG 21.96 +4.8 +5.4 +9.7/E JsnDiverGrA m LG 13.53 +5.6 +9.5 +12.2/B JsnEqIncC m LB 15.32 +2.7 +.4 +3.3/E JsnEqOppA m LB 19.86 +3.3 +2.2 +8.1/D JsnGrA m LG 39.75 +7.0 +9.8 +14.7/A JsnGrC m LG 31.98 +6.9 +9.5 +13.9/A JsnGrZ LG 42.79 +7.0 +9.9 +15.1/A JsnHlthSciA m SH 45.94 +3.6 +2.5 +2.4/B JsnHlthSciC m SH 35.09 +3.6 +2.3 +1.7/C JsnHlthSciZ SH 50.57 +3.6 +2.7 +2.7/B JsnMidCpGrA m MG 36.55 +4.4 +3.6 +6.6/E JsnMidCpGrC m MG 28.40 +4.3 +3.4 +5.8/E JsnMidCpGrZ MG 39.47 +4.4 +3.7 +6.9/E JsnNatrlResA m SN 40.90 +11.8 +5.0 -.2/D JsnSmCoA m SG 25.95 +5.2 +4.0 +9.8/D JsnSmCoC m SG 14.32 +5.2 +3.8 +9.0/D JsnSmCoZ SG 27.95 +5.2 +4.2 +10.1/D JsnUtilityA m SU 13.61 +1.0 -2.9 +3.6/D JsnUtilityC m SU 13.55 +.9 -3.1 +2.9/D JsnUtilityZ SU 13.63 +1.0 -2.8 +3.9/D JsnValA m LV 20.20 +2.5 -.5 +4.9/E MuniHighIncomeA m HM 10.16 +.3 -.1 +3.8/C MuniHighIncomeC m HM 10.16 +.3 -.4 +3.0/D NtnlMnA m MI 14.57 +.2 -.9 +2.2/B QMADefesvEqA m LB 14.42 +.6 -2.6 +6.6/E QMAIntlEqA m FV 7.96 +.6 -.1 +3.8/B QMALgCpCorEqA m LB 16.78 +3.4 +1.0 +10.1/B QMAMdCpValC m MV 18.40 +.5 -4.4 +5.0/E QMASmCpValZ SV 19.90 +2.9 -1.5 +8.8/C QMAStkIdxI LB 52.85 +3.3 +1.5 +10.5/A QMAStkIdxZ LB 52.84 +3.3 +1.5 +10.5/A ShrtTrmCorpBdA m CS 10.74 -.3 -1.1 +1.0/B TtlRetBdA m CI 14.06 -1.4 -2.9 +2.0/A TtlRetBdC m CI 14.05 -1.4 -3.1 +1.3/B TtlRetBdZ CI 14.02 -1.3 -2.8 +2.3/APutnamAMTFreeMnA m ML 14.92 +.2 -1.0 +2.2 AbsRet100A m NT 10.04 +.1 +.9 +1.8 AbsRet100Y NT 10.06 ... +.9 +2.0 CATxExIncA m MC 8.02 +.4 -.9 +2.7/C CnvrtSecA m CV 26.11 +2.4 +2.9 +5.1 CnvrtSecY CV 26.10 +2.5 +3.0 +5.4 CptlOppsA m SB 13.88 +3.6 +2.9 +5.2 CptlSpectrumA m AL 32.10 -3.0 -6.4 -2.4/E CptlSpectrumC m AL 30.47 -3.0 -6.6 -3.2/E CptlSpectrumY AL 32.49 -3.0 -6.3 -2.2/E DiversIncA m NT 7.09 +.2 +2.3 +3.3/A DiversIncC m NT 6.95 +.1 +2.0 +2.5/B DiversIncM m NT 6.95 +.2 +2.3 +3.0/B DynAstAlcBalA m MA 15.17 +1.8 -.5 +5.6/B DynAstAlcBalB m MA 15.09 +1.7 -.7 +4.8/D DynAstAlcBalC m MA 14.74 +1.7 -.7 +4.8/D DynAstAlcBalY MA 15.20 +1.8 -.4 +5.9/B DynAstAlcCnsrA m TV 10.69 +.5 -1.7 +3.2/D DynAstAlcCnsrY TV 10.73 +.5 -1.6 +3.5/C DynAstAlcGrA m AL 17.09 +2.3 +.3 +7.1/B DynAstAlcGrB m AL 16.68 +2.3 +.1 +6.3/C DynAstAlcGrC m AL 16.02 +2.3 +.1 +6.3/C DynAstAlcGrY AL 17.29 +2.4 +.5 +7.4/A EqIncA m LV 24.55 +2.9 +.4 +8.4/B EqIncB m LV 24.24 +2.8 +.1 +7.6/C EqIncC m LV 24.24 +2.8 +.2 +7.5/C EqIncM m LV 24.21 +2.8 +.2 +7.8/B EqIncY LV 24.56 +2.9 +.5 +8.6/B EqSpectrumA m MB 37.04 +3.4 -2.4 -1.5/E EqSpectrumC m MB 34.73 +3.3 -2.6 -2.2/E EqSpectrumY MB 37.73 +3.4 -2.3 -1.2/E EuropeEqA m ES 27.60 +1.5 +.6 +1.7 FixIncAbReA m NT 9.83 +.1 +1.8 +2.3 FixIncAbReC m NT 9.78 +.1 +1.6 +1.6 FixIncAbReY NT 9.85 +.2 +2.0 +2.6 FltngRtIncA m BL 8.61 +.4 +1.7 +3.1/D FltngRtIncC m BL 8.61 +.4 +1.4 +2.3/E GlbEqA m WS 16.21 +3.4 +2.9 +6.5/C GlbHCA m SH 49.27 +.4 -.1 -.1/D GlbHCY SH 52.85 +.5 -.1 +.2/D GlbIncA m IB 11.94 -1.7 -.5 +2.1 GlbNatrlResA m SN 16.53 +5.6 -1.1 -6.8 GlbUtlsA m SU 13.35 +1.7 -1.3 +3.8 GrOppsA m LG 33.49 +5.4 +7.0 +13.2/B GrOppsB m LG 28.49 +5.4 +6.7 +12.3/B GrOppsC m LG 28.99 +5.4 +6.7 +12.3/B HighYieldA m HY 5.79 -.1 -.8 +3.7/C HighYieldM m HY 5.77 -.1 -.8 +3.4/D IncA m CI 6.82 -.7 -.6 +1.2/C IncC m CI 6.76 -.7 -.8 +.5/E IncM m CI 6.64 -.6 -.6 +1.0/C IncY CI 6.94 -.6 -.4 +1.5/B IntlCptlOppsA m FA 41.60 +.1 -1.6 +5.3 IntlEqA m FB 26.53 +1.5 +1.4 +3.8/D IntlEqY FB 26.84 +1.5 +1.5 +4.1/C IntlGrA m FG 23.29 +.8 +1.9 +5.6 IntlValA m FV 12.24 +1.7 +.2 +3.6 InvsA m LB 28.84 +3.3 +1.5 +9.7/B InvsY LB 29.28 +3.3 +1.7 +10.0/B MATEIncA m MT 9.43 +.2 -1.2 +2.0 MinnesotaTEIncA m SM 9.11 +.1 -.9 +1.9 MltAsAbRtA m AM 11.89 +.7 -2.5 +1.8/A MltAsAbRtC m AM 11.53 +.6 -2.9 +1.0/B MltAsAbRtY AM 11.93 +.7 -2.5 +2.1/A MortgageSecsA m GI 12.53 -.5 -.8 -.3/D NYTEIncA m MY 8.37 +.1 -1.1 +2.3/C NewJerseyTEIncA m MJ 9.09 +.3 -.7 +2.4 OhioTEIncA m MO 8.83 +.2 -.9 +2.0 PETEIncA m MP 8.95 +.2 -.9 +2.1 RsrchA m LB 33.30 +2.4 +.6 +9.0 RtrReady2020A m TE 19.44 +.5 -1.0 +2.5 RtrReady2025A m TG 22.58 +.8 -1.1 +3.3 RtrReady2030A m TH 22.78 +1.2 -1.0 +4.3 RtrReady2035A m TI 23.56 +1.6 -.8 +5.2 SmCpGrA m SG 41.00 +5.9 +8.6 +9.3 SmCpValA m SV 13.38 +3.6 -1.2 +8.2 SmCpValY SV 14.07 +3.6 -1.1 +8.4 SustFutureA m MV 19.92 +3.4 +.1 +4.8 SustLeadersA m LG 96.09 +5.3 +7.4 +12.7/B SustLeadersB m LG 75.52 +5.3 +7.1 +11.8/C SustLeadersM m LG 83.48 +5.3 +7.2 +12.1/C SustLeadersY LG 102.71 +5.4 +7.5 +12.9/B TEIncA m ML 8.48 +.3 -1.0 +2.4/C TxFrHYA m HM 12.45 +.4 -.1 +3.9/CQCIBalIns CA 12.07 +1.9 -.3 +4.7/AQSCnsrvGrA m MA 14.42 +.2 -.6 +4.7 DefesvGrA m CA 13.08 -.5 -1.2 +3.6 GlbEqA m WS 17.43 +2.2 -.1 +8.5/B GrA m XM 16.56 +1.4 -.1 +5.6 ModGrA m AL 16.26 +.9 -.2 +5.5 SP500IdxA b LB 25.51 +3.3 +1.3 +10.1/BRBCEntprI d SG 23.10 +4.1 +.5 +8.0/E SMIDCpGrI d MG 14.61 +5.0 +6.2 +10.6/BReynoldsBlueChipGr b LG 62.19 +8.0 +10.3 +8.8/ERice Hall JamesSmCpIns SG 11.47 +4.7 +4.9 +5.4/ERiverNorthCorOppR m MA 10.75 +1.2 -.3 +6.2/B dblelnStrIncI d MU 10.18 -.3 -.5 +3.2 dblelnStrIncR m MU 10.19 -.4 -.7 +3.0RiverbridgeGrIns d MG 19.20 +2.7 +6.3 +12.5/ARockefellerCorTxableBdIns CI 9.77 -1.2 -2.5 +1.1/C IntermTENtBdIns MI 9.94 +.1 -.9 +.7/ERoyceLowPricedStkSvc m SB 8.89 +5.1 +5.1 +5.3/E MicroCpInvm d SB 12.15 +5.2 +4.4 +5.0/E OppInvm d SV 13.87 +5.6 +2.1 +11.4/A PEMutCnslt m SB 8.73 +3.8 +3.2 +9.1/C PEMutInvm d SB 10.89 +3.8 +3.5 +10.2/B PremInvm d SG 16.99 +2.5 +2.3 +11.4/B Sm/MdCpPremSvc m MB 15.10 +.6 -3.3 +8.1/B SmCpValSvc m SV 10.47 +5.0 +3.5 +4.1/E SmlrCoGrSvc m SG 11.29 +7.0 +5.6 +8.7/D SpecEqInvm d SV 20.51 +.4 -5.9 +5.5/E TtlRetInvm d SB 13.44 +2.2 -.8 +9.0/CRussellInvEmergMktsS EM 21.10 -1.4 -.2 +5.6 InvGbRlEstSecS GR 33.08 +2.4 -1.4 +2.8 InvGlobalEqS WS 10.87 +2.5 +.6 +7.4 InvIntlDvdMktS FB 41.44 +2.0 +.6 +5.2 InvInvmGrdBdS CI 20.64 -1.0 -2.5 +1.0 InvLPBalStrA m MA 11.38 +.8 +.7 +4.4 InvLPBalStrC b MA 11.10 +.7 +.5 +3.7 InvLPBalStrS MA 11.53 +.8 +.8 +4.6 InvLPCnsrvStrA m XY 9.72 +.2 -.2 +2.3 InvLPCnsrvStrC b XY 9.59 +.1 -.6 +1.5 InvLPEqGrStrA m AL 13.55 +2.1 +1.3 +6.0 InvLPEqGrStrC b AL 12.09 +2.0 +1.0 +5.2 InvLPEqGrStrS AL 13.62 +2.1 +1.3 +6.2 InvLPGrStrA m AL 12.72 +1.8 +1.0 +5.1 InvLPGrStrC b AL 12.25 +1.7 +.7 +4.4 InvLPGrStrS AL 12.90 +1.7 +1.0 +5.4 InvLPModStrA m CA 10.44 +.3 +.3 +3.8 InvLPModStrC b CA 10.27 +.3 ... +3.0 InvLPModStrS CA 10.50 +.3 +.3 +4.0 InvShrtDurBdS CS 18.95 ... ... +1.1 InvStratBdS CI 10.53 -1.0 -2.3 +1.3 InvTEBdS MI 22.72 +.4 -.4 +2.2 InvTxMgdUSLgCpS LB 40.92 +2.4 ... +8.9 InvTxMgdUSMSCpS SG 27.32 +4.1 +2.5 +7.9 InvUSCoreEqS LB 32.25 +2.3 ... +9.2 InvUSDefesvEqS LB 51.30 +1.4 -.2 +9.1 InvUSSmCpEqS SB 32.65 +4.3 +2.4 +9.4RydexBasBiotechInv SH 85.75 +1.8 -1.7 -1.4/D DynSP500H b LE 108.87 +6.3 +.4 +16.8/B HCInv SH 29.07 +2.1 +1.4 +2.2/C InternetInv ST 131.38 +7.2 +13.4 +17.9/D IvGvLnBdStrInv IT 35.87 +2.9 +7.8 -2.1/B NASDAQ1002xStrH b LE 139.56 +12.8 +13.0 +29.1/A NASDAQ100Inv LG 36.58 +6.4 +7.6 +15.5/A NovaInv LE 71.81 +4.8 +.7 +13.2/C SP500PureGrH b LG 68.50 +4.9 +7.6 +9.9/D SP500PureValH b LV 84.77 +1.7 -1.2 +6.1/D TechInv ST 98.55 +6.5 +10.4 +16.6/DSEICAMuniBdF MF 10.54 +.3 -1.2 +1.3/D CoreFxdIncF CI 10.89 -1.1 -2.7 +1.3/B EmergMktsDbtF EB 9.78 -5.5 -3.9 +2.4/D EmergingMktsEqF EM 12.73 -1.2 -1.5 +6.9/B GNMAF GI 10.08 -.7 -1.9 +.4/B HighYieldBdF HY 7.07 +.5 +.2 +4.9/A IntermTermMuniF MI 11.47 +.3 -.9 +2.0/B IntlEqF FB 11.74 +1.8 +.9 +5.3/B IntlFxdIncF IB 10.26 -.3 +.5 +2.3/B LargeCapGrowthF LG 36.27 +4.3 +6.0 +10.2/D LargeCapValueF LV 25.15 +1.9 -.8 +6.5/D MaschtsMuniBdF MT 10.30 +.2 -1.5 +1.1/E MidCapF MB 27.61 +2.4 +.1 +9.5/A NewJrsyMuniBdF MJ 10.21 +.2 -1.1 +1.5/E NewYorkMuniBdF MN 10.50 +.3 -1.2 +1.2/D PnnylvnMuniBdF MP 10.50 +.2 -1.4 +1.3/E S&P500IndexF LB 63.75 +3.3 +1.4 +10.3/B ShortDurGovtF GS 10.22 -.1 -.3 +.4/A SmallCapGrowthF SG 37.91 +6.1 +7.3 +8.9/D SmallCapValueF SV 24.69 +3.6 -.3 +6.7/D TaxMgdSm/MdCpF SB 23.51 +3.7 +2.7 +7.9/D TxMgdLCpF LB 25.75 +2.6 +1.4 +8.2/D USMgdVolF LV 17.27 +.3 -2.2 +7.1/C UltraShtDurBdF UB 9.31 +.2 +.4 +1.1/BSSGAIntlStkSelionN b FV 11.64 +.9 -1.4 +2.9/D SP500IdxN b LB 37.86 +3.3 +1.4 +10.5/ASalientIntlDvSgnlIns FB 6.97 -.3 ... +2.9 IntlSmCpIns FR 22.20 +.6 +2.3 +10.2/B SelIncA m RR 20.73 +1.4 -5.3 +2.0/E SelIncC m RR 20.12 +1.4 -5.5 +1.4/ESchroderNorthAmrcnEqInv LB 16.82 +1.9 -.7 +9.4 TtlRetFIInv CI 9.52 -1.2 -2.6 +.8SchwabBal MA 15.65 +2.0 +1.2 +6.4/A CATFBd MF 11.65 +.3 -.8 +1.9/C CorEq LB 22.81 +2.5 +.4 +9.0/C DivEq LV 15.95 +1.7 -2.0 +5.7/D FdmtlIntlLgCIdx FV 9.69 +2.5 +1.7 +5.4/A FdmtlUSLgCIdx LV 17.20 +2.8 -.3 +8.8/A FdmtlUSSmCIdx SB 15.31 +5.0 +2.5 +9.4/C GNMA GI 9.55 -.7 -2.0 +.2/C GlbRlEstt GR 7.59 +2.3 -1.1 +4.9/A HC SH 24.10 +.8 -.5 +3.9/B HdgdEq LO 17.12 +1.1 -.1 +6.2/B IntermTrmBd CI 9.74 -.6 -1.9 +.4/E IntlIdx FB 21.14 +1.5 +1.2 +4.7/B LgCpGr LG 18.37 +4.3 +2.6 +10.5/D MktTrackAllEq XM 19.07 +3.1 +1.7 +8.5/A MktTrackBal MA 18.59 +1.6 +.1 +5.5/C MktTrackCnsrv CA 15.92 +.7 -.8 +3.8/C MktTrackGr AL 23.27 +2.4 +1.0 +7.2/B SP500Idx LB 41.82 +3.3 +1.5 +10.6/A Schwab1000Idx LB 63.67 +3.4 +1.7 +10.3/B SmCpEq SB 21.82 +4.3 +3.8 +9.3/C SmCpIdx SB 31.99 +5.5 +4.4 +10.5/B TFBd MI 11.51 +.2 -.9 +1.8/C Trgt2010 TA 13.23 +.4 -.8 +3.7 Trgt2020 TE 14.15 +.7 -.3 +4.6 Trgt2030 TH 15.78 +1.3 +.2 +6.2 Trgt2040 TJ 17.05 +1.7 +.6 +7.2 TrsInPrtScIdx IP 10.91 -.3 -1.1 +1.2/B TtlStkMktIdx LB 48.14 +3.6 +1.9 +10.4/ASchwartzMariaBd XY 11.31 +.4 -.5 +2.6/C MariaGr MG 32.35 +5.3 +5.0 +12.3/A MariaRisingDiv LB 18.68 +4.1 +1.6 +8.0/DSegall Bryant & HamiSmCpVal d SB 12.96 +4.7 +3.7 +8.9/CSelectedAmrcnD LB 41.34 +5.4 +1.8 +11.3/A AmrcnS b LB 41.23 +5.4 +1.7 +11.0/ASequoiaSequoia LG 176.68 +4.3 +4.2 -1.2/ESheltonCMCATFInc MF 11.27 +.3 -.8 +1.4/D CMCorValDrct LV 23.89 +1.7 -.7 +6.1/D CMSP500IdxDrct LB 51.97 +3.3 +1.4 +10.5/A CMSPMdCpIdxDrct MB 27.00 +3.7 +1.4 +9.8/A CMSPSmCpIdxDrct SB 23.61 +5.2 +5.0 +12.3/ASitDivGrI d LB 16.67 +2.0 -.4 +9.0/C LgCpGr d LG 42.46 +4.3 +4.7 +11.8/C MidCpGr d MG 18.98 +3.9 +3.4 +5.5/E MinnesotaTFInc SM 10.39 +.4 -.1 +2.9/A SmCpGr d MG 55.97 +3.5 +2.5 +4.2/E TFInc MI 9.66 +.4 +.3 +4.2/A USGvtSec UB 10.76 -.2 -.4 +.8/DSmead FundsValI1 LB 44.90 +.3 -3.4 +7.3/D ValInv b LB 44.97 +.3 -3.5 +7.0/ESnow CapitalOppA m MV 26.91 +2.4 -1.4 +.7/E OppIns d MV 27.21 +2.4 -1.3 +1.0/ESound ShoreShoreInv LV 45.07 +1.6 -1.8 +6.4/DSpirit of AmericaIncA m CL 11.66 ... -1.9 +3.1/B LgCpValA m LB 21.63 +3.4 +.2 +7.4/D MnTFBdA m MI 9.31 +.2 -.6 +2.6/A RlEsttIncGrA m SR 11.19 +4.2 -3.9 +2.0/EState FarmBal MA 66.76 +1.0 -2.8 +4.6/D BdIns CI 10.78 -1.0 -2.7 +1.0/C BdPrem m CI 10.80 -.9 -2.5 +.9/D EqBdPrem m MA 12.41 +1.2 +.9 +6.6/A EqIns LG 11.08 +2.8 +3.4 +10.4/D EqPrem m LG 11.57 +2.8 +3.3 +10.2/D Gr LB 77.41 +1.9 -3.4 +6.9/E Interim GS 9.72 -.5 -.9 +.2/C IntlEqPrem m FG 13.51 +2.1 +2.8 +5.4 IntlIdxPrem m FB 13.26 +2.0 +.5 +3.9 LfPth2020Prem m TE 14.76 +.7 -1.1 +3.6 LfPth2030Prem m TH 16.38 +1.4 -.8 +4.9 LfPth2040Prem m TJ 17.78 +2.0 -.6 +5.9 LfPthRetPrem m RI 13.30 +.5 -1.1 +3.2 MnBd MI 8.50 +.3 -.8 +1.9/C SP500IdxIns LB 20.23 +3.3 +1.4 +10.2/B SP500IdxPrems m LB 20.17 +3.3 +1.5 +10.1/B SmCpIdxIns SB 18.96 +5.5 +4.2 +9.9/B SmCpIdxPrems m SB 18.61 +5.4 +4.2 +9.8/B SmMidCpEqIns SB 12.65 +5.7 +3.2 +6.4/E SmMidCpEqPrems m SB 11.94 +5.8 +3.3 +6.3/E TxAdvtgdBdPrem m MI 11.62 +.2 -.7 +2.1/BState StreetDiscpEMEqN b EM 8.13 -3.0 -4.4 -1.0/ESterling CapitalMidValIns MB 19.21 +1.6 +.2 +7.3/C NCIntermTFIns SI 10.51 +.2 -1.0 +1.4/C ShrtDrBdI CS 8.53 ... -.2 +1.1/B StrtonMdCpVlIns MB 67.21 +2.9 -1.7 +7.4/C StrtonRlEsttIns SR 35.87 +4.2 -2.9 +5.0/A StrtonSmCpVlIns SB 85.89 +3.9 -.5 +10.0/B TtlRetBdIns CI 10.22 -.9 -2.4 +1.7/A VIIntermTFIns SI 11.47 +.2 -1.0 +1.3/D WstVIIntrmTFIns SI 9.80 +.2 -1.0 +1.7/BStone HarborHYBdIns HY 8.01 +.5 -.5 +2.7/EStralem FundEq d LB 9.96 +2.3 -1.0 +7.3/DT. Rowe PriceAfrcMdlEst d MQ 9.98 -1.1 +3.7 +1.2/D BCGr LG 106.63 +6.5 +10.7 +16.5/A BCGrAdv b LG 105.10 +6.5 +10.6 +16.2/A BCGrR b LG 101.26 +6.4 +10.5 +15.9/A Bal MA 24.52 +1.7 +1.2 +6.7/A CATFBd MC 11.33 +.3 -.8 +2.8/C Comm&TeInv SC 101.81 +3.9 +5.5 +17.1/A CorpInc TW 9.15 -1.7 -4.2 +1.7/D CptlAprc MA 28.58 +1.1 +1.1 +8.6/A CptlAprcAdv b MA 28.26 +1.0 +1.0 +8.3/A CptlOpp LB 26.64 +3.5 +2.2 +11.3/A DivGr LB 43.50 +2.0 +.6 +9.9/B DivGrAdv b LB 43.44 +1.9 +.4 +9.6/B DivMdCpGr MG 30.76 +3.8 +4.6 +10.1/B EMBd d EB 11.68 -4.3 -4.8 +4.8/A EMLclCcyBd d XP 6.64 -5.6 -2.2 +2.4/B EMStk d EM 44.82 -.8 -.4 +9.2/A EmergEurope d MQ 15.14 -1.9 -3.2 +4.4/B EqIdx500 d LB 72.48 +3.3 +1.5 +10.4/A EqInc LV 32.85 +1.8 -1.1 +8.0/B EqIncAdv b LV 32.77 +1.7 -1.2 +7.7/C EqIncR b LV 32.70 +1.7 -1.3 +7.4/C ErpnStk d ES 21.18 +1.5 +2.3 +2.0/E ExtendedEqMktId d MB 29.15 +4.7 +3.4 +9.3/A FinclSvcs SF 29.31 +3.8 +4.7 +11.6/B GNMA GI 8.94 -.6 -1.4 +.4/A GeorgiaTFBd SL 11.30 +.1 -1.0 +2.2/B GlbGrStk d WS 26.88 +3.5 +5.4 +10.8/A GlbMltSectBd IB 11.21 -.9 -.7 +3.5/A GlbRlEstt d GR 20.19 +2.5 -.7 +2.0/D GlbStk d WS 40.72 +3.4 +7.0 +14.2/A GlbTech ST 18.33 +5.4 +8.9 +23.8/A GrStk LG 67.95 +6.0 +8.5 +14.7/A GrStkAdv b LG 66.37 +6.0 +8.3 +14.4/A GrStkR b LG 64.15 +5.9 +8.3 +14.1/A GrandInc LB 28.76 +2.7 +1.3 +10.0/B HY d HY 6.57 -.1 -.9 +4.2/B HlthSci SH 72.04 +2.9 +2.4 +5.0/B InProtBd IP 11.70 -.5 -1.1 +.8/C InsAfrcMdlEst d MQ 6.90 -1.0 +3.9 +1.6/D InsCorPlus CI 10.04 -1.1 -2.3 +1.6/B InsEMBd d EB 8.50 -3.9 -4.2 +5.7/A InsEMEq d EM 40.95 -.8 -.3 +9.3/A InsFltngRt d BL 10.01 +.4 +1.5 +3.8/B InsFltngRtF d BL 10.01 +.4 +1.5 +3.7/B InsGlbGrEq d WS 29.20 +3.6 +5.7 +11.2/A InsHY d HY 8.74 -.1 -.9 +4.4/B InsIntlCorEq d FB 14.23 +2.1 +2.1 +5.6/A InsIntlGrEq d FG 24.97 +.3 +.4 +5.7/C InsLgCpCorGr LG 41.46 +6.5 +10.8 +16.6/A InsLgCpGr LG 40.64 +6.3 +10.1 +17.0/A InsLgCpVal LV 23.01 +1.9 -1.6 +8.1/B InsMdCpEqGr MG 57.11 +3.2 +4.8 +11.9/A InsSmCpStk SG 24.97 +4.5 +5.3 +11.3/C InsUSStructRsrc LB 13.21 +3.4 +2.2 +11.4/A IntlBd d IB 8.98 -4.1 -.3 +2.9/A IntlDiscv d FR 73.95 +1.3 +3.6 +12.9/A IntlEqIdx d FB 14.60 +1.5 +1.0 +5.0/B IntlStk d FG 18.73 +.3 +.3 +5.6/C IntlStkAdv m FG 18.78 +.3 +.2 +5.4/D IntlValEq d FV 15.08 +.7 -.3 +2.1/D IntlValEqAdv m FV 15.32 +.7 -.5 +1.8/E IntlValEqR m FV 15.11 +.7 -.5 +1.6/E Japan d JS 15.67 -.6 +3.7 +14.6/B LatinAmerica d LS 23.67 -6.3 -3.6 +4.8/A MdCpGr MG 91.15 +3.0 +4.7 +11.2/B MdCpGrAdv b MG 88.43 +3.0 +4.7 +11.0/B MdCpGrR b MG 85.80 +2.9 +4.6 +10.7/B MdCpVal MV 31.01 +3.2 +2.0 +9.2/A MdCpValAdv b MV 30.85 +3.1 +1.9 +9.0/A MdCpValR b MV 30.36 +3.1 +1.8 +8.7/B MrylndShTrTFBd SS 5.14 -.1 -.2 +.4/D MrylndTFBd SL 10.60 +.2 -.7 +2.6/A NJTFBd MJ 11.85 +.3 -.7 +2.7/B NYTFBd MY 11.42 +.2 -.8 +2.5/C NewAmericaGr LG 52.19 +5.5 +8.7 +14.4/A NewAmericaGrAdv b LG 51.05 +5.5 +8.5 +14.1/A NewAsia d PJ 19.60 +.7 +.2 +7.8/B NewEra SN 37.39 +7.3 +2.4 +3.4/B NewHorizons SG 57.54 +4.7 +9.5 +15.1/A NewInc CI 9.16 -1.2 -2.5 +1.0/C NewIncAdv b CI 9.15 -1.1 -2.5 +.8/D OverseasStk d FB 11.54 +2.0 +2.0 +5.5/A PersonalStrBal MA 24.37 +1.4 +1.5 +6.8/A PersonalStrGr AL 34.74 +2.2 +2.4 +8.2/A PersonalStrInc CA 19.60 +.7 +.7 +5.3/A QMUSSmCpGrEq d SG 36.56 +4.5 +4.8 +10.8/C RlAsts d IH 11.71 +5.5 +.2 +3.2/D RlEstt d SR 27.46 +4.8 -3.7 +3.4/C RlEsttAdv m SR 27.82 +4.8 -3.8 +3.2/C Rtr2005 TA 13.60 +.3 -.4 +4.3/B Rtr2005Adv b TA 13.54 +.2 -.4 +4.0/B Rtr2005R b TA 13.62 +.3 -.4 +3.8/C Rtr2010 TA 18.25 +.4 -.2 +4.7/A Rtr2010Adv b TA 18.15 +.4 -.3 +4.4/A Rtr2010R b TA 18.04 +.4 -.3 +4.1/B Rtr2015 TD 15.00 +.7 +.1 +5.2/A Rtr2015Adv b TD 14.95 +.7 +.1 +5.0/A Rtr2015R b TD 14.80 +.7 -.1 +4.7/B Rtr2020 TE 22.66 +1.1 +.5 +6.0/A Rtr2020Adv b TE 22.48 +1.0 +.4 +5.8/A Rtr2020R b TE 22.27 +1.0 +.4 +5.5/A Rtr2025 TG 17.74 +1.4 +.9 +6.6/A Rtr2025Adv b TG 17.64 +1.4 +.8 +6.4/A Rtr2025R b TG 17.46 +1.4 +.7 +6.1/A Rtr2030 TH 26.24 +1.7 +1.2 +7.3/A Rtr2030Adv b TH 26.00 +1.6 +1.1 +7.0/A Rtr2030R b TH 25.78 +1.7 +1.1 +6.7/A Rtr2035 TI 19.26 +2.0 +1.5 +7.7/A Rtr2035Adv b TI 19.15 +1.9 +1.4 +7.4/A Rtr2035R b TI 18.93 +1.9 +1.3 +7.1/B Rtr2040 TJ 27.72 +2.1 +1.8 +8.0/A Rtr2040Adv b TJ 27.46 +2.1 +1.7 +7.8/A Rtr2040R b TJ 27.26 +2.1 +1.6 +7.5/B Rtr2045 TK 18.83 +2.3 +1.9 +8.2/A Rtr2045Adv b TK 18.70 +2.2 +1.9 +8.0/A Rtr2045R b TK 18.48 +2.2 +1.7 +7.7/B Rtr2050 TN 15.82 +2.3 +1.9 +8.3/A Rtr2050Adv b TN 15.67 +2.2 +1.8 +8.0/A Rtr2050R b TN 15.53 +2.2 +1.8 +7.7/B Rtr2055 TL 15.88 +2.3 +1.9 +8.2/A Rtr2055Adv b TL 15.77 +2.2 +1.8 +7.9/B RtrBal CA 15.34 +.5 +.1 +4.3/B RtrBalAdv b CA 15.34 +.5 -.1 +4.0/B RtrBalR b CA 15.33 +.4 -.2 +3.7/C SciandTech ST 50.03 +6.4 +10.0 +20.3/B SciandTechAdv b ST 49.37 +6.4 +9.9 +20.1/B ShrtTrmBd CS 4.65 ... -.2 +.8/C SmCpStk SG 50.18 +4.5 +5.2 +11.1/C SmCpStkAdv b SG 49.67 +4.5 +5.1 +10.8/C SmCpVal d SB 50.05 +4.9 +2.0 +12.5/A SmCpValAdv m SB 49.73 +4.9 +1.9 +12.2/A SpectrumGr LG 25.06 +2.8 +2.9 +9.6/E SpectrumInc MU 12.39 -1.3 -1.7 +3.1/B SpectrumIntl d FB 14.75 +.5 +1.0 +5.3/B SummitMnIncInv ML 11.73 +.3 -.8 +2.9/B SummitMnIntrInv MI 11.67 +.3 -.9 +1.9/C TFHY d HM 11.90 +.2 -.3 +3.8/C TFInc ML 9.96 +.2 -.8 +2.5/C TFIncAdv b ML 9.97 +.2 -.8 +2.1/D TFShrtInterm MS 5.51 +.1 -.4 +.6/C TtlEqMktIdx d LB 30.64 +3.5 +1.7 +10.2/B TxEfficientEq d LG 31.03 +5.1 +7.5 +12.1/C USBdEnhIdx d CI 10.62 -1.1 -2.5 +1.1/C USLgCpCor LB 24.10 +2.7 +1.2 +10.4/A USTrsInterm GI 5.52 -1.1 -2.4 -.2/D USTrsLngTrm GL 11.93 -2.5 -6.1 +.8/D VITFBd SL 11.82 +.3 -.6 +2.6/A Val LV 36.70 +1.3 -1.7 +7.3/C ValAdv b LV 36.13 +1.3 -1.7 +7.0/CTCMSmCpGr SG 35.88 +6.9 +6.9 +13.4/ATCWCorFIIns CI 10.65 -.8 -2.2 +.9 CorFIN b CI 10.62 -.8 -2.3 +.6 EMIncIns EB 7.97 -4.1 -4.9 +5.1 RltvVlDivAprcI LV 19.05 +1.5 -.9 +6.4 RltvVlDivAprcN b LV 19.38 +1.4 -1.0 +6.1 RltvVlLgCpIns LV 21.37 +.7 -2.8 +6.1 RltvVlMidCpI MV 25.35 +2.7 +.8 +8.5 SelEqsI LG 27.48 +6.9 +9.2 +12.9 SelEqsN b LG 24.96 +6.9 +9.1 +12.6 TtlRetBdI CI 9.62 -.7 -2.0 +1.0 TtlRetBdN b CI 9.92 -.7 -2.0 +.7TETON WestwoodEqAAA b LB 13.02 +1.8 -1.0 +8.3/D MightyMitesAAA m SB 27.83 +2.0 -.8 +9.6/BTIAA-CREFBdIdxIns CI 10.44 -1.1 -2.6 +.9/D BdIns CI 10.03 -1.2 -2.4 +1.8/A BdPlusIns CI 10.10 -1.1 -2.2 +2.0/A BdPlusRet CI 10.11 -1.2 -2.3 +1.7/A BdPlusRetail b CI 10.12 -1.2 -2.3 +1.6/B BdRet CI 10.22 -1.1 -2.4 +1.6/B BdRetail b CI 10.21 -1.1 -2.5 +1.5/B EnhIntlEqIdxIns FB 8.28 +1.0 +.5 +4.7/B EnhLCGrIdxIns LG 14.18 +4.6 +4.6 +13.8/A EnhLCValIdxIns LV 10.10 +1.5 -2.6 +6.6/D EqIdxIns LB 20.01 +3.6 +1.8 +10.4/A EqIdxRet LB 20.30 +3.5 +1.7 +10.1/B EqIdxRetail b LB 20.37 +3.6 +1.7 +10.1/B GrIncIns LG 14.79 +4.5 +3.8 +11.2/C GrIncPrem b LG 14.80 +4.5 +3.6 +11.0/C GrIncRet LG 15.04 +4.5 +3.6 +10.9/C GrIncRetail b LG 19.74 +4.5 +3.6 +10.9/D HYIns HY 9.56 +.2 -.5 +4.2/B HYRet HY 9.57 +.1 -.5 +4.0/B HYRetail b HY 9.61 +.1 -.5 +4.0/B InLinkedBdIns IP 11.26 -.3 -.7 +.7/D InLinkedBdRet IP 11.33 -.4 -.9 +.4/D InLinkedBdRtl b IP 10.97 -.4 -.9 +.3/E IntlEqIdxIns FB 20.43 +1.5 +1.3 +4.8/B IntlEqIdxPrem b FB 20.38 +1.5 +1.2 +4.6/C IntlEqIdxRet FB 20.87 +1.5 +1.2 +4.5/C IntlEqIns FG 13.47 +2.6 +1.4 +6.1/C IntlEqPrem b FG 13.44 +2.5 +1.3 +5.9/C IntlEqRet FG 13.96 +2.6 +1.3 +5.8/C IntlEqRetail b FG 8.90 +2.5 +1.3 +5.7/C Lfcycl2010Rtr TA 13.64 +.7 -.1 +4.7/A Lfcycl2015Rtr TD 12.34 +.9 +.1 +5.2/A Lfcycl2020Rtr TE 13.08 +1.2 +.3 +5.7/A Lfcycl2025Rtr TG 13.55 +1.5 +.6 +6.3/A Lfcycl2030Rtr TH 13.95 +1.8 +.9 +6.9/A Lfcycl2035Rtr TI 14.51 +2.3 +1.3 +7.5/A Lfcycl2040I TJ 11.16 +2.7 +1.7 +8.3/A Lfcycl2040Rtr TJ 15.05 +2.7 +1.7 +8.1/A Lfcycl2045Rtr TK 12.81 +2.9 +1.9 +8.5/A LfcyclId2010I TA 14.99 +.7 -.4 +4.3/A LfcyclId2020I TE 16.59 +1.0 -.1 +5.2/A LfcyclId2025I TG 17.48 +1.3 +.2 +5.9/B LfcyclId2035I TI 19.31 +1.8 +.7 +7.1/B LfcyclId2040I TJ 19.97 +2.2 +1.0 +7.7/B LfcyclId2045I TK 20.12 +2.4 +1.2 +8.1/A LfcyclRtIncRtr RI 11.61 +.6 -.2 +4.5/A LgCpGrIdxIns LG 30.25 +4.8 +4.9 +13.3/B LgCpGrIdxRet LG 30.45 +4.7 +4.8 +13.1/B LgCpGrIns LG 21.53 +6.4 +8.5 +14.1/A LgCpGrRet LG 21.41 +6.4 +8.5 +13.8/A LgCpGrRetail b LG 21.47 +6.3 +8.4 +13.7/A LgCpValIdxIns LV 19.25 +2.0 -1.8 +7.4/C LgCpValIdxRet LV 19.57 +2.0 -1.8 +7.1/C LgCpValIns LV 18.91 +3.3 -.7 +6.8/C LgCpValPrem b LV 18.86 +3.3 -.7 +6.6/D LgCpValRet LV 18.83 +3.3 -.8 +6.5/D LgCpValRetail b LV 18.13 +3.2 -.8 +6.4/D MdCpGrI MG 23.59 +5.1 +4.7 +8.3/D MdCpGrP b MG 23.45 +5.1 +4.6 +8.1/D MdCpGrRtl b MG 22.89 +5.0 +4.6 +8.0/D MdCpGrRtr MG 22.92 +5.0 +4.6 +8.0/D MdCpValI MV 23.61 +3.3 +.7 +6.3/C MdCpValP b MV 23.56 +3.2 +.6 +6.1/C MdCpValRtl b MV 23.01 +3.2 +.6 +6.0/D MdCpValRtr MV 23.46 +3.2 +.6 +6.0/D MgdAllcRtl b MA 12.90 +1.5 +.4 +6.2/B RlEsttSecI SR 15.05 +3.7 -2.8 +5.5/A RlEsttSecP b SR 15.06 +3.7 -2.8 +5.4/A RlEsttSecRtl b SR 14.93 +3.7 -2.9 +5.2/A RlEsttSecRtr SR 15.66 +3.6 -2.9 +5.2/A SP500IdxI LB 30.05 +3.3 +1.5 +10.6/A SP500IdxRtr LB 29.86 +3.3 +1.4 +10.4/A SclChEqI LB 19.48 +3.0 +1.6 +10.1/B SclChEqP b LB 19.41 +3.0 +1.5 +9.9/B SclChEqRtl b LB 17.49 +2.9 +1.5 +9.8/B SclChEqRtr LB 19.76 +3.0 +1.4 +9.8/B ShrtTrmBdI CS 10.21 -.2 -.2 +1.3/B ShrtTrmBdRtl b CS 10.21 -.3 -.4 +.9/B ShrtTrmBdRtr CS 10.22 -.2 -.2 +1.0/B SmCpBlndIdxI SB 22.22 +5.5 +4.4 +10.7/A SmCpBlndIdxRtr SB 22.30 +5.4 +4.3 +10.4/B SmCpEqI SG 19.46 +4.1 +1.9 +10.6/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 48

SmCpEqP b SG 19.35 +4.1 +1.8 +10.5/C SmCpEqRtl b SG 18.77 +4.1 +1.8 +10.3/C SmCpEqRtr SG 18.97 +4.1 +1.8 +10.4/C TEBdR b MI 10.25 +.2 -.9 +1.4/DThe Investment HouseInvmHouseGr LG 34.77 +7.3 +6.6 +15.1/AThird AvenueRlEsttValIns d GR 33.73 -.1 -1.7 +5.5/A SmCpValIns d SB 22.20 +3.8 +6.7 +9.9/B ValIns d WS 51.19 +2.8 +2.7 +5.5/DThompsonBd CS 11.46 +.3 +1.2 +3.7/A LgCp LB 66.19 +3.5 -1.5 +7.5/DThornburgCALtdTrmMnA m SS 13.48 +.2 -.7 +.6/C CorGrA m LG 37.53 +6.0 +10.4 +9.7/D DevWldR6 EM 20.98 -.8 -2.7 +4.4/D IntermMnA m MI 13.87 +.2 -.9 +1.4/D IntermMnC m MI 13.89 +.2 -1.1 +1.1/E IntlValA m FB 24.39 +1.8 -.4 +3.7/D IntlValC m FB 21.57 +1.6 -.7 +2.9/E IntlValI FB 25.19 +1.7 -.4 +4.0/C InvmIncBldrA m IH 21.68 +2.3 +.1 +3.7/C InvmIncBldrC m IH 21.66 +2.2 -.2 +2.9/D LtdTrmIncA m CS 13.18 -.3 -.8 +1.2/B LtdTrmIncC m CS 13.15 -.4 -1.0 +1.0/B LtdTrmIncI CS 13.18 -.3 -.8 +1.6/A LtdTrmMnA m MS 14.14 +.1 -.6 +.8/C LtdTrmMnC m MS 14.17 +.1 -.7 +.5/D LtdTrmMnI MS 14.14 +.2 -.5 +1.1/B LtdTrmUSGvtA m GS 12.72 -.5 -1.0 .../C NewMxcIntermMnA m SI 13.01 +.2 -.5 +1.0/E ValA m LB 68.29 +3.5 +1.1 +8.6/C ValC m LB 62.44 +3.5 +.8 +7.7/D ValI LB 70.31 +3.6 +1.2 +9.0/CThriventBalIncPlusA m CA 13.30 +1.6 +.7 +4.6 BalIncPlusS CA 13.27 +1.6 +.8 +5.0 DiversIncPlusA m CA 7.35 +.9 +.2 +4.0 HYA m HY 4.73 +.3 -.8 +3.7 IncA m TW 8.85 -1.3 -3.1 +2.0 LgCpGrA m LG 11.23 +7.1 +9.7 +12.2 LgCpStkA m WS 28.01 +4.1 +3.3 +7.5 LgCpStkS WS 28.27 +4.1 +3.4 +7.9 LgCpValA m LV 22.52 +3.3 -.7 +8.2 LgCpValS LV 22.66 +3.3 -.6 +8.6 LtdMatBdA b CS 12.35 ... -.1 +1.3 MidCpStkA m MB 25.39 +2.7 +.4 +14.1 MidCpStkS MB 28.62 +2.7 +.5 +14.5 MnBdA m ML 11.13 +.2 -1.0 +2.0 OppIncPlusA m MU 10.07 -.5 -.9 +2.6 OppIncPlusS MU 10.07 -.4 -.8 +2.8 SmCpStkA m SG 22.31 +4.9 +3.4 +13.8TimothyPlanSmCpValA m SB 20.15 +5.3 +3.6 +10.2/BTocquevilleDelaeld b SV 22.16 +1.7 -2.1 +1.1/E Gold m SP 35.59 +2.0 -3.2 +3.1/D IntlVal b FB 17.53 +.8 ... +6.5/A Opp b MG 29.11 +7.5 +14.2 +9.6/C Tocqueville b LB 36.07 +3.4 -1.5 +7.6/DTorrayTorray LV 48.58 +3.1 -1.7 +6.8/CTouchstoneActvBdA m CI 10.04 -1.2 -2.9 +1.1/C ActvBdY CI 10.03 -1.2 -2.8 +1.3/B BalancedA m MA 21.45 +1.3 -.1 +6.6/A DynGlbAllcA m IH 12.67 +1.2 +1.1 +3.4/C FlexIncA m MU 10.74 -.6 -1.3 +3.2/B FlexIncC m MU 10.59 -.7 -1.6 +2.4/C FlexIncY MU 10.78 -.5 -1.2 +3.5/A FocedY LB 44.16 +3.0 +1.8 +7.8/D GrOppsIns LG 35.37 +5.6 +6.6 +9.0/E HYY HY 8.38 ... -.8 +2.6/E IntlEqA m FB 18.60 -.1 -4.2 +4.4/C IntlSmCpY FR 19.11 +1.6 +1.1 +5.8/E LargeCpFocA m LB 43.25 +3.1 +2.2 +10.7/A MergerArbtrgIns NE 10.41 -.6 -1.7 +2.0/B MergerArbtrgY NE 10.35 -.6 -1.7 +1.9/B MidCpGrA m MG 29.35 +6.2 +8.1 +10.0/B MidCpGrC m MG 19.10 +6.1 +7.8 +9.2/C MidCpGrIns MG 30.69 +6.2 +8.2 +10.4/B MidCpGrY MG 30.43 +6.2 +8.2 +10.3/B MidCpValIns MV 18.52 +3.6 -3.5 +8.1/B MidCpY MB 33.47 +3.2 +3.0 +9.1/B PrmYldEqY LV 9.32 +2.1 -.8 +4.8/E SdCptlInsGr LG 24.19 +9.5 +17.5 +12.8/B SdCptlSelGrA m LG 16.21 +9.5 +17.4 +12.4/B SdCptlSelGrC m LG 14.85 +9.4 +17.0 +11.6/C SdCptlSelGrY LG 17.10 +9.5 +17.4 +12.6/B SdCptlSelGrZ b LG 16.22 +9.4 +17.3 +12.4/B SmCpGrY SG 6.75 +4.2 +4.2 +2.3/E SmCpIns SB 15.41 +2.8 +2.2 +.7/E SmCpValA m SV 26.72 +5.1 -.2 +5.0/E SmCpValOppsY SB 19.51 +5.3 +3.2 +2.3/E SmCpY SB 15.46 +2.8 +2.2 +.6/E SmallComA m SG 5.45 +5.2 +4.4 +10.9/C SmallComC m SG 3.18 +5.0 +3.9 +10.0/D SstnbtyIpcEqA m WS 22.35 +2.1 -.2 +6.9/C SstnbtyIpcEqY WS 23.10 +2.1 -.1 +7.2/C TtlRetBdIns CI 9.82 -.8 -2.0 +1.3/B UlShrtDrFIA m UB 9.25 +.2 +.4 +1.1/C UlShrtDrFIY UB 9.25 +.2 +.4 +1.3/B UlShrtDrFIZ b UB 9.25 +.1 +.4 +1.1/C ValIns LV 9.92 +2.7 -.6 +6.9/C ValY LV 9.94 +2.6 -.8 +6.7/DTowleDeep Val d SV 17.37 +2.1 -7.4 +9.7/BTransamericaAsAlCnsrvA m CA 11.01 ... -.7 +3.7/C AsAlCnsrvC m CA 10.91 ... -1.0 +2.9/D AsAlGrA m XM 15.36 +2.2 +1.2 +7.7/B AsAlGrC m XM 14.88 +2.1 +.9 +6.9/C AsAlModA m CA 12.04 +.5 -.2 +4.7/A AsAlModC m CA 12.00 +.5 -.6 +3.9/C AsAlModGrA m MA 13.44 +1.2 +.4 +6.0/B AsAlModGrC m MA 13.40 +1.1 +.1 +5.2/C CptlGrA m LG 27.11 +7.7 +15.7 +18.4/A FlexIncA m CI 9.06 -.6 -1.2 +2.3/A HYBdA m HY 9.04 +.1 -.3 +3.9/B MltMgdBalA m MA 27.63 +1.5 -.9 +5.9/B SMPValA m MV 27.08 +1.5 -.8 +9.0/ATributary FundsSmCoIns SB 28.93 +3.7 +1.6 +10.9/ATrust For Credit UniUnsShrtDrTCU GS 9.49 -.2 -.5 +.2/B UnsUlShDrGvtTCU UB 9.39 -.1 +.1 +.3/ETweedy, BrowneGlbVal d FV 29.26 +3.9 +2.7 +5.3/A GlbVlIICyUnHdg d FV 16.03 +1.5 +2.0 +4.4/B Val WS 24.17 +3.5 +1.3 +5.8/D WldwdHDvYldVl d WS 10.55 +1.6 +2.1 +4.8/DU.S. Global InvestorGlbRes b SN 6.08 +4.1 -.2 +1.9/C GoldPrcMtls b SP 7.68 +5.3 -3.5 +10.0/A WldPrecMnral b SP 4.20 -.2 -10.4 +7.5/AUBSGlbAllcA m IH 12.20 +.5 +.2 +4.1/C GlbAllcC m IH 11.88 +.4 ... +3.3/C GlbAllcP IH 12.46 +.5 +.2 +4.3/B USAllcA m MA 48.92 +1.9 +.1 +6.3/B USAllcC m MA 47.02 +1.8 -.2 +5.5/B USSmCpGrP SG 21.81 +6.1 +9.9 +9.5/DUBS PACEAltStrsInvmsP AM 10.79 +.5 -.4 +.6 GlbFIInvmsP IB 9.86 -2.5 -1.4 +1.5/D IntermFIInvmsP CI 11.89 -.9 -2.6 +.8 IntlEMEqInvP EM 14.32 -2.0 -1.7 +3.4/E IntlEqInvmsP FB 17.12 +1.1 +1.0 +5.6/A LgCoGrEqInvmsP LG 27.05 +4.8 +5.8 +11.6/C LgCoValEqInvmsA m LV 23.09 +1.9 -2.0 +7.3/C LgCoValEqInvmsP LV 23.03 +1.9 -1.9 +7.6/C MnFIInvmsP MI 12.73 +.3 -1.1 +2.1/B MrBckScFIInvmsP CI 12.34 -.8 -2.4 +.9/D SMCoGrEqInvmsP SG 19.95 +5.2 +10.0 +9.6/D SMCoValEqInvmsP SB 20.76 +4.5 +.3 +7.9/D StrFIInvmsP CI 13.28 -1.1 -2.5 +1.9USA MutualsViceInv b LB 31.97 -1.2 -1.1 +10.6/AUSAAAgrsGr LG 46.51 +5.5 +6.3 +12.4/B CABd MC 10.92 +.4 -.5 +2.7/C CptlGr WS 12.50 +2.1 +.9 +8.9/B CrnrstnEq WS 15.60 +1.8 ... +7.4/B CrnrstnMdlyAgrs MA 25.77 +.8 -.7 +3.5/E CrnrstnMod CA 14.81 +.5 -.9 +3.1/D EM EM 19.41 -1.6 -3.5 +5.6/C ExtendedMktIdx MB 19.63 +4.7 +3.4 +9.0/B FirstStartGr AL 13.75 +1.3 -.3 +4.7/D Gr LG 30.92 +3.4 +1.3 +11.8/C GrInc LB 25.24 +3.2 +.4 +9.1/C GrandTxtr CA 19.65 +1.7 +.1 +6.5/A GvtSec GI 9.49 -.7 -1.6 +.2/B HiInc d HY 8.02 +.1 -.1 +4.0/B Inc CI 12.66 -1.0 -2.7 +2.1/A IncStk LV 19.58 +1.7 -1.3 +7.9/B IntermTrmBd TW 10.31 -.9 -2.1 +2.3/C Intl FB 33.45 +1.1 +.5 +5.7/A NASDAQ100Idx LG 19.31 +6.5 +7.9 +16.4/A NYBd MN 11.74 +.2 -.5 +2.3/A PrcMtlsMnral SP 13.05 +3.4 -1.8 +3.0/D SP500IdxMbr LB 38.38 +3.3 +1.5 +10.4/A SP500IdxRwd LB 38.39 +3.3 +1.5 +10.5/A SciTech ST 28.15 +4.5 +6.4 +15.0/D ShrtTrmBd CS 9.05 -.1 -.4 +1.4/A SmCpStk SB 18.37 +6.3 +4.7 +7.8/D TEIntermTrm MI 13.12 +.4 -.7 +2.3/B TELngTrm ML 13.17 +.2 -.7 +2.9/B TEShrtTrm MS 10.42 +.4 +.3 +.8/C TrgtRet2020 TE 12.77 +.8 -.7 +4.5/C TrgtRet2030 TH 13.78 +1.2 -.4 +5.5/D TrgtRet2040 TJ 14.23 +1.7 -.1 +6.2/D TrgtRet2050 TN 14.45 +1.9 ... +6.5/D TrgtRetInc RI 11.53 +.3 -1.0 +3.1/C TtlRetStr MA 8.22 -1.8 -4.1 -3.3/E UlShrtTrmBd UB 9.92 +.2 +.2 +.9/C VIBd SI 11.15 +.3 -.8 +2.5/A Val LV 21.09 +2.4 -2.7 +6.0/D WldGr WS 32.00 +1.3 -.9 +6.9/CUndiscovered ManagerBehavioralValA m SV 69.06 +5.8 +1.1 +10.3/A BehavioralValC m SV 65.03 +5.8 +.9 +9.7/B BehavioralValL SV 70.77 +5.9 +1.2 +10.7/AVALIC Co IAstAllc MA 11.46 +1.1 +.6 +5.2/C CorEq LB 23.06 +2.9 +.5 +9.4/C CptlCnsrvtn CI 9.46 -1.0 -2.9 +.8/D DivVal LV 12.38 +.6 -3.9 +8.5/B EmergEcos EM 9.11 -1.9 -2.3 +6.4/B FrgnVal FV 10.90 +1.8 +.1 +2.9/D GlbSclAwrns WS 26.37 +2.7 +1.6 +7.7/B GlbStr IH 12.19 +.9 +.2 +2.5/D Gr LG 17.23 +4.8 +6.2 +12.7/B GrInc LB 22.18 +3.2 +.5 +9.5/B GvtSec GI 10.11 -.9 -2.3 +.3/B HlthSci SH 19.76 +2.9 +2.3 +4.7/B InProt IP 10.84 -1.0 -1.2 +1.2/B IntlEqsIdx FB 7.60 +1.3 +1.2 +4.3/C IntlGr FG 14.67 +2.4 +5.1 +5.8/C IntlGvtBd IB 11.60 -3.7 -2.5 +1.9/C LgCpCor LB 11.74 +2.4 -1.0 +8.8/C LgCptlGr LG 14.85 +1.9 +3.0 +10.7/D MidCpIdx MB 27.68 +3.8 +1.6 +9.7/A MidCpStrGr MG 15.72 +3.4 +5.4 +10.9/B SciTech ST 30.82 +6.9 +12.3 +20.0/C SmCp SG 11.35 +4.6 +4.1 +8.4/E SmCpIdx SB 22.27 +5.4 +4.3 +10.3/B SmCpSpecVals SV 13.68 +3.6 +1.3 +10.9/A SmMidGr MG 13.72 +3.2 +5.0 +8.1/D StkIdx LB 39.29 +3.3 +1.4 +10.3/A Val LV 18.05 +2.7 -.2 +6.8/CVALIC Co IICorBd CI 10.86 -1.3 -3.0 +1.2/C HYBd HY 7.84 +.3 -.6 +4.2/B IntlOpps FR 21.83 ... +3.6 +12.3/A LgCpVal LV 22.74 +3.1 +.1 +8.5/B MidCpVal MB 23.15 +2.8 +.1 +7.5/B SclyRspnb LB 22.27 +3.4 +1.2 +10.0/B SmCpVal SV 16.01 +5.3 +1.9 +8.3/C StrBd MU 11.16 -1.4 -2.9 +2.4/CVYClmbCntrnCrS b LB 23.82 +2.4 -1.1 +8.8/C TRPDvrsMdCpGrA b MG 10.97 +3.8 +4.5 +9.6/C TRPGrEqI LG 101.01 +6.0 +8.4 +14.7/AValue LineAstAllcInv b MA 32.13 +1.6 +1.9 +7.1/A CorBd b CI 14.40 -1.0 -2.9 +.7/D CptlApprctInv b AL 10.54 +4.8 +6.0 +9.2/A LgrCoFocedInv b LG 31.70 +7.0 +10.6 +15.0/A MidCpFoced b MG 19.89 +2.8 +3.6 +11.5/B PremGr b MG 34.18 +3.1 +3.2 +9.5/C SmCpOppsInv b SG 52.86 +3.2 +2.1 +10.8/C TE b ML 9.65 +.2 -1.2 +1.6/EVanEckEMA m EM 18.02 -2.2 -2.3 +5.6/C EMY EM 18.31 -2.2 -2.2 +6.0/C GlbHardAstsA m SN 37.35 +11.9 +2.8 -3.8/E GlbHardAstsY SN 38.09 +11.9 +2.9 -3.5/E IntlInvsGoldA m SP 9.09 +3.8 -3.1 +6.8/B IntlInvsGoldY SP 9.27 +3.8 -2.9 +7.1/AVanguard500IdxAdmrl LB 249.44 +3.3 +1.5 +10.7/A 500IdxInv LB 249.41 +3.3 +1.5 +10.6/A BalIdxAdmrl MA 34.60 +1.7 +.2 +6.7/A BalIdxIns MA 34.61 +1.7 +.2 +6.8/A BalIdxInv MA 34.60 +1.7 +.1 +6.6/A CAITTxExAdm MF 11.58 +.3 -.7 +2.4/A CAITTxExInv MF 11.58 +.3 -.8 +2.3/B CALtrmTEAdm MC 11.94 +.5 -1.1 +3.3/B CALtrmTEInv MC 11.94 +.5 -1.1 +3.2/B CnsDscIdxAdmrl CD 84.32 +3.4 +4.8 +11.3/A CnsStpIdxAdmrl CC 63.26 -5.4 -11.8 +2.9/C CnvrtSecInv CV 13.73 +3.2 +2.6 +3.4/E CptlOppAdmrl LG 158.60 +4.1 +3.3 +12.9/B CptlOppInv LG 68.64 +4.1 +3.2 +12.8/B CptlValInv LV 13.09 +2.2 -1.7 +.9/E DevMIdxAdmrl FB 14.49 +1.7 +.9 +5.5/A DevMIdxIns FB 14.51 +1.7 +.9 +5.5/A DivAprcIdxInv LB 40.28 +1.0 -.8 +9.4/B DivGrInv LB 26.31 +1.5 +.2 +8.8/C DiversEqInv LG 36.26 +4.0 +3.8 +9.8/D EMGvtBdIdxAdmrl EB 18.97 -3.0 -4.5 +3.5/C EMSelStkInv EM 22.82 -.4 +.2 +5.9/C EMStkIdxInAdm EM 37.88 -1.3 -.6 +4.0/D EMStkIdxInInv EM 28.84 -1.4 -.7 +3.8/D EMStkIdxInPl EM 95.82 -1.3 -.6 +4.1/D EMStkIdxIns EM 28.80 -1.3 -.6 +4.1/D EngyAdmrl EE 109.01 +11.3 +8.3 +2.9/A EngyIdxAdmrl EE 52.36 +13.3 +6.6 -.2/B EngyInv EE 58.10 +11.3 +8.3 +2.9/A EqIncAdmrl LV 76.28 +1.6 -1.6 +9.4/A EqIncInv LV 36.39 +1.6 -1.7 +9.3/A EuStkIdxAd ES 74.82 +1.9 +1.6 +4.5/B EuStkIdxInsP ES 142.57 +1.9 +1.6 +4.5/B EuStkIdxInstl ES 31.91 +1.9 +1.6 +4.5/B EuStkIdxInv ES 32.13 +1.8 +1.5 +4.3/B ExplorerAdmrl SG 95.88 +5.6 +8.4 +10.9/C ExplorerInv SG 102.99 +5.6 +8.4 +10.7/C ExplorerValInv SB 37.51 +3.8 +2.3 +9.3/C ExtDrTrIdIns GL 33.16 -3.0 -8.0 +1.9/A ExtDrTrIdInsPls GL 83.25 -3.0 -8.0 +1.9/A ExtMktIdxAdmrl MB 87.53 +4.8 +3.6 +9.5/A ExtMktIdxIns MB 87.52 +4.7 +3.6 +9.5/A ExtMktIdxInsPls MB 216.00 +4.7 +3.6 +9.5/A ExtMktIdxInv MB 87.56 +4.7 +3.5 +9.3/A FAWexUSIAdmr FB 34.05 +1.0 +.6 +5.1/B FAWexUSIInPl FB 114.30 +1.0 +.6 +5.1/B FAWexUSIIns FB 107.93 +1.0 +.5 +5.1/B FAWexUSIdxInv FB 21.61 +1.0 +.5 +4.9/B FAWexUSSCIIn FQ 229.46 +1.0 +1.0 +7.5/D FAWexUSSCplIInv FQ 45.80 +1.0 +1.0 +7.3/D FSocialIdxIns LB 17.82 +4.0 +2.2 +10.9/A FSocialIdxInv LB 17.80 +4.0 +2.2 +10.8/A FinclsIdxAdmrl SF 35.46 +3.0 +1.4 +14.4/B GNMAAdmrl GI 10.18 -.6 -1.6 +.9/A GNMAInv GI 10.18 -.6 -1.7 +.8/A GlbEqInv WS 31.89 +2.2 +1.9 +9.2/A GlbMnmVlInv SW 13.68 +2.3 +1.1 +8.4/C GlbexUSRlEIAdmr d GR 36.91 -.1 +.8 +5.2/A GlbexUSRlEIdIns d GR 122.98 -.1 +.8 +5.2/A GlbexUSRlEIdInv d GR 24.36 -.1 +.7 +5.0/A GrIdxAdmrl LG 75.78 +5.2 +5.0 +11.9/C GrIdxIns LG 75.78 +5.2 +5.0 +11.9/C GrIdxInv LG 75.78 +5.2 +5.0 +11.8/C GrandIncAdmrl LB 78.55 +3.6 +1.9 +10.8/A GrandIncInv LB 48.11 +3.6 +1.8 +10.7/A HCAdmrl SH 82.09 -1.4 -2.9 +2.3/B HCIdxAdmrl SH 76.75 +1.1 -.2 +5.5/A HCInv SH 194.65 -1.4 -2.9 +2.2/C HYCorpAdmrl HY 5.74 ... -1.2 +4.1/B HYCorpInv HY 5.74 -.1 -1.2 +4.0/B HYTE ML 11.21 +.4 -.7 +3.8/A HYTEAdmrl ML 11.21 +.4 -.7 +3.9/A HiDivYldIdxInv LV 32.99 +1.7 -1.9 +9.2/A ITIdxAdmrl ST 92.89 +7.8 +10.4 +20.0/C InTrBdIdxAdmrl CI 10.88 -1.4 -3.3 +.9/C InTrBdIdxIns CI 10.88 -1.4 -3.3 +.9/C InTrBdIdxInsPls CI 10.88 -1.4 -3.3 +.9/C InTrBdIdxInv CI 10.88 -1.4 -3.3 +.8/D InTrCrpBdIAdmrl TW 22.43 -1.4 -3.6 +1.9/C InTrCrpBdIIns TW 27.71 -1.5 -3.6 +1.9/C InTrInGdAdm TW 9.37 -1.1 -2.8 +1.7/D InTrInGdInv TW 9.37 -1.1 -2.9 +1.6/D InTrTEAdmrl MI 13.86 +.2 -.9 +2.2/B InTrTEInv MI 13.86 +.2 -.9 +2.1/B InTrTrsAdmrl GI 10.73 -1.0 -2.3 +.3/B InTrTrsIdxAd GI 20.98 -1.0 -2.2 +.2/B InTrTrsIdxIns GI 26.04 -1.0 -2.2 +.3/B InTrTrsInv GI 10.73 -1.0 -2.3 +.2/C IndtlsIdxAdmrl ID 71.46 +2.2 -1.9 +10.9/A InPrtScAdmrl IP 25.20 -.5 -1.2 +1.2/B InPrtScIns IP 10.26 -.5 -1.3 +1.2/B InPrtScInv IP 12.84 -.5 -1.2 +1.1/B InsIdxIns LB 246.19 +3.3 +1.5 +10.7/A InsIdxInsPlus LB 246.21 +3.3 +1.5 +10.7/A InsTrgRt2020Ins TE 22.56 +1.0 +.1 NA InsTtlSMIInPls LB 60.18 +3.6 +1.9 +10.5/A InsTtlSMIIns LB 60.18 +3.6 +1.9 +10.5/A IntlExplorerInv FR 21.76 +1.6 +2.2 +10.5/B IntlGrAdmrl FG 100.53 +2.5 +5.2 +11.1/A IntlGrInv FG 31.58 +2.4 +5.1 +10.9/A IntlValInv FV 40.02 +1.1 +.4 +4.3/B LTBdIdInsPls CL 13.27 -3.0 -6.6 +2.5/C LTBdIdxIns CL 13.27 -3.0 -6.6 +2.5/D LTBdIdxInv CL 13.27 -3.0 -6.6 +2.4/D LTCrpBdIdxIns TW 29.17 -3.4 -7.1 +3.6/A LTInGrdAdm TW 9.70 -3.0 -7.2 +3.6/A LTInGrdInv TW 9.70 -3.0 -7.3 +3.5/A LTTE ML 11.39 +.3 -1.2 +3.2/B LTTEAdmrl ML 11.39 +.3 -1.2 +3.3/A LTTrsAdmrl GL 11.52 -2.5 -6.2 +1.1/B LTTrsIdxIns GL 30.99 -2.4 -6.1 +1.2/A LTTrsInv GL 11.52 -2.5 -6.2 +1.0/C LfStrCnsrGrInv CA 19.82 +.5 -.4 +4.4/B LfStrGrInv AL 33.94 +1.9 +.8 +7.1/B LfStrIncInv XY 15.34 -.2 -1.0 +2.9/B LfStrModGrInv MA 27.21 +1.2 +.3 +5.8/B LgCpIdxAdmrl LB 62.59 +3.4 +1.6 +10.5/A LgCpIdxIns LB 257.60 +3.3 +1.6 +10.5/A LgCpIdxInv LB 50.05 +3.3 +1.5 +10.4/A LtdTrmTE MS 10.81 +.2 -.1 +1.0/B LtdTrmTEAdmrl MS 10.81 +.2 -.1 +1.1/B MATEInv MT 10.59 +.2 -1.4 +2.7/A MCpGrIdxAdm MG 57.17 +4.5 +4.2 +8.0/D MCpGrIdxInv MG 52.21 +4.5 +4.1 +7.8/D MCpVlIdxAdm MV 57.10 +1.6 -.7 +8.2/B MCpVlIdxInv MV 43.39 +1.6 -.7 +8.1/B MatlsIdxAdmrl SN 67.59 +3.1 -2.6 +7.6/A MdCpGrInv MG 28.54 +5.9 +8.1 +7.4/D MdCpIdxAdmrl MB 193.98 +3.0 +1.6 +8.1/B MdCpIdxIns MB 42.85 +3.0 +1.6 +8.1/B MdCpIdxInsPlus MB 211.34 +3.0 +1.6 +8.1/B MdCpIdxInv MB 42.76 +3.0 +1.6 +8.0/B MegaCpIdxIns LB 182.88 +3.4 +1.6 +11.0/A MegaCpValIdxIns LV 148.26 +1.8 -1.5 +9.4/A MgdPayoutInv MA 18.92 +1.0 +.2 +5.2/C MktNetrlIns NE 11.62 -.1 +.2 +1.2/C MktNetrlInv NE 11.67 -.1 +.1 +1.1/C MorganGrAdmrl LG 97.47 +5.8 +7.5 +13.2/B MorganGrInv LG 31.43 +5.8 +7.4 +13.1/B MrtBckScIdxAdmr GI 20.41 -.7 -1.9 +.7/A NJLTmTEAdm MJ 11.88 +.4 -1.0 +3.8/A NJLTmTEInv MJ 11.88 +.4 -1.0 +3.7/A NYLTmTEAdm MY 11.48 +.3 -1.3 +3.0/A NYLTmTEInv MY 11.48 +.3 -1.4 +2.9/B OhioLngTrmTE MO 12.32 +.3 -1.3 +3.3/A PALTmTEAdm MP 11.35 +.4 -1.0 +3.4/A PALTmTEInv MP 11.35 +.4 -1.0 +3.3/A PacStkIdxAdmrl DP 90.57 +.9 +.8 +7.5/D PacStkIdxIns DP 13.86 +.9 +.9 +7.5/C PacStkIdxInv DP 13.96 +.9 +.8 +7.4/D PrcMtlsMngInv SP 10.00 +4.2 -5.3 +2.5/E PrmCpAdmrl LG 139.07 +4.4 +4.1 +13.9/A PrmCpCorInv LG 27.21 +3.1 +1.2 +11.9/C PrmCpInv LG 134.13 +4.4 +4.1 +13.8/A RlEstIdxAdmrl SR 110.43 +3.9 -5.1 +3.4/C RlEstIdxInstl SR 17.09 +3.9 -5.1 +3.4/C RlEstIdxInv SR 25.88 +3.9 -5.2 +3.3/C Rsl1000GrIdxIns LG 277.45 +4.8 +4.9 +13.3/B Rsl1000IdxIns LB 240.11 +3.4 +1.6 +10.3/B Rsl1000VlIdxIns LV 207.07 +2.0 -1.8 +7.3/C Rsl2000GrIdxIns SG 273.97 +5.0 +6.3 +10.7/C Rsl2000IdxIns SB 243.77 +5.5 +4.4 +10.6/B Rsl2000VlIdxIns SV 219.64 +5.9 +2.2 +10.2/A Rsl3000IdxIns LB 240.40 +3.6 +1.8 +10.3/B SCpGrIdxAdm SG 60.11 +5.9 +6.4 +9.8/D SCpGrIdxI SG 48.14 +5.9 +6.4 +9.8/D SCpGrIdxInv SG 48.08 +5.9 +6.4 +9.7/D SCpValIdxAdm SV 57.23 +4.1 +.8 +9.2/B SCpValIdxI SV 31.99 +4.1 +.8 +9.2/B SCpValIdxInv SV 31.93 +4.1 +.7 +9.0/B SPMC400GrIdxIns MG 273.78 +3.3 +3.3 +10.7/B SPMC400IdxIns MB 258.62 +3.8 +1.7 +9.9/A SPMC400VlIdxIns MV 243.89 +4.4 ... +8.7/B SPSC600IdxIns SB 294.42 +5.2 +5.1 +12.9/A STBdIdxAdmrl CS 10.22 -.4 -.9 +.5/D STBdIdxIns CS 10.22 -.4 -.9 +.6/D STBdIdxInsPlus CS 10.22 -.4 -.9 +.6/D STBdIdxInv CS 10.22 -.4 -.9 +.5/D STCpBdIdxAdm CS 21.22 -.4 -1.0 +1.3/A STCpBdIdxI CS 25.98 -.3 -.9 +1.4/A STFederalAdmrl GS 10.49 -.3 -.6 +.5/A STFederalInv GS 10.49 -.3 -.6 +.4/A STInfPrScIdAdmr IP 24.52 ... +.2 +.9/C STInfPrScIdIns IP 24.53 -.1 +.2 +.9/C STInfPrScIdxInv IP 24.48 -.1 +.2 +.8/C STInvmGrdAdmrl CS 10.45 -.3 -.8 +1.3/A STInvmGrdIns CS 10.45 -.3 -.8 +1.4/A STInvmGrdInv CS 10.45 -.4 -.8 +1.2/B STTE MS 15.69 +.1 +.3 +.7/C STTEAdmrl MS 15.69 +.1 +.4 +.8/C STTrsAdmrl GS 10.42 -.3 -.5 +.3/B STTrsInv GS 10.42 -.3 -.6 +.2/B STTrsdxAdm GS 19.93 -.3 -.4 +.2/B STTrsdxIns GS 25.04 -.3 -.4 +.3/B SeledValInv MV 29.81 +1.1 -4.7 +6.9/C SmCpIdxAdmrl SB 72.91 +4.9 +3.3 +9.5/B SmCpIdxIns SB 72.91 +4.9 +3.3 +9.5/B SmCpIdxInsPlus SB 210.45 +4.9 +3.3 +9.5/B SmCptlstIdxInv SB 72.88 +4.9 +3.3 +9.4/C StarInv MA 27.00 +1.5 +.7 +6.8/A StrEqInv MB 34.79 +3.6 +2.4 +8.6/B StrSmCpEqInv SB 36.85 +5.3 +3.4 +8.8/C TMCapApAdm LB 139.15 +3.3 +1.7 +10.8/A TMCapApIns LB 69.15 +3.3 +1.7 +10.8/A TMSmCpAdm SB 64.68 +5.2 +5.1 +12.6/A TMSmCpI SB 64.83 +5.2 +5.1 +12.7/A TrgtRtr2015Inv TD 15.31 +.7 -.1 +4.5/B TrgtRtr2020Inv TE 31.42 +1.0 +.1 +5.4/A TrgtRtr2025Inv TG 18.55 +1.3 +.3 +6.0/A TrgtRtr2030Inv TH 33.81 +1.5 +.5 +6.5/B TrgtRtr2035Inv TI 20.84 +1.8 +.7 +7.0/B TrgtRtr2040Inv TJ 36.12 +2.1 +1.0 +7.4/B TrgtRtr2045Inv TK 22.74 +2.2 +1.1 +7.7/B TrgtRtr2050Inv TN 36.59 +2.2 +1.1 +7.7/B TrgtRtr2055Inv TL 39.65 +2.2 +1.1 +7.7/B TrgtRtr2060Inv XQ 35.01 +2.2 +1.1 +7.7/C TrgtRtrIncInv RI 13.46 +.3 -.3 +3.6/B TtBMIdxAdmrl CI 10.37 -1.2 -2.6 +1.0/C TtBMIdxIns CI 10.37 -1.2 -2.6 +1.0/C TtBMIdxInsPlus CI 10.37 -1.2 -2.6 +1.0/C TtBMIdxInv CI 10.37 -1.2 -2.6 +.9/C TtInBIdxAdmrl IB 21.78 -.2 +.7 +2.8/A TtInBIdxIns IB 32.68 -.2 +.7 +2.8/A TtInBIdxInv IB 10.89 -.2 +.6 +2.7/B TtInSIdxAdmrl FB 30.61 +1.0 +.6 +5.3/B TtInSIdxIns FB 122.41 +1.0 +.6 +5.3/B TtInSIdxInsPlus FB 122.43 +1.0 +.6 +5.3/B TtInSIdxInv FB 18.30 +1.0 +.6 +5.2/B TtlSMIdxAdmrl LB 67.70 +3.6 +1.9 +10.4/A TtlSMIdxIns LB 67.71 +3.6 +1.9 +10.4/A TtlSMIdxInv LB 67.67 +3.6 +1.8 +10.3/B TtlWldStkIdxIns WS 152.77 +2.3 +1.2 +7.9/B TtlWldStkIdxInv WS 30.49 +2.3 +1.2 +7.8/B TxMgBalAdmrl CA 30.71 +1.8 +.4 +6.3/A USGrAdmrl LG 102.75 +5.8 +8.6 +13.3/B USGrInv LG 39.65 +5.8 +8.6 +13.1/B USValInv LV 19.05 +3.1 -.5 +7.9/B UtlsIdxAdmrl SU 55.69 -.7 -4.0 +8.6/A ValIdxAdmrl LV 40.62 +1.7 -1.3 +9.3/A ValIdxIns LV 40.62 +1.7 -1.3 +9.3/A ValIdxInv LV 40.63 +1.7 -1.4 +9.2/A WlngtnAdmrl MA 71.29 +1.1 -1.2 +7.1/A WlngtnInv MA 41.28 +1.1 -1.2 +7.0/A WlslyIncAdmrl CA 63.03 -.4 -2.8 +4.9/A WlslyIncInv CA 26.02 -.4 -2.9 +4.8/A WndsrAdmrl LV 79.13 +1.7 +.2 +7.6/C WndsrIIAdmrl LV 66.61 +2.6 -.8 +7.3/C WndsrIIInv LV 37.53 +2.5 -.8 +7.3/C WndsrInv LV 23.46 +1.7 +.2 +7.5/CVericimetryUSSCVl SV 20.63 +5.3 +2.6 +8.5/CVictoryDiversStkA m LB 18.73 +2.2 -1.6 +8.0/D DiversStkI LB 18.70 +2.2 -1.5 +8.3/D DiversStkR b LB 18.40 +2.3 -1.6 +7.7/D GlbNatrlResA m SN 23.56 +9.9 -.7 -5.0/E INCrTtlRetBdY CI 9.22 -.9 -2.3 +.8/D INCrforIncA m GS 8.76 -.5 -.9 -.2/D INCrforIncI GS 8.76 -.5 -.8 +.1/C InsDiversStkR LB 10.43 +2.3 -1.4 +8.3/D IntgDiscvA m SB 41.37 +5.7 +3.0 +12.0/A IntgDiscvY SB 44.96 +5.7 +3.1 +12.3/A IntgSmCpValA m SV 39.74 +5.6 +.1 +8.3/C IntgSmCpValY SV 40.90 +5.6 +.2 +8.7/C MndMCpGrA m MG 34.75 +3.7 +.8 +6.3/E MndMCpGrC m MG 28.17 +3.6 +.5 +5.6/E MndMCpGrY MG 36.98 +3.7 +.9 +6.6/E MndrMltCpA m LG 45.76 +2.1 -1.7 +9.0/E MndrMltCpC m LG 37.49 +2.0 -2.0 +8.1/E RSGrA m LG 21.79 +6.1 +5.8 +12.6/B RSLgCpAlphaA m LB 57.27 +2.7 +1.2 +7.7/D RSMidCpGrA m MG 27.30 +6.0 +5.9 +8.8/C RSPtnrsA m SB 29.18 +3.7 -.1 +8.2/D RSSciandTechA m ST 24.20 +7.7 +12.2 +24.4/A RSSelGrA m SG 48.80 +5.2 +6.0 +7.9/E RSSmCpEqA m SG 20.75 +5.8 +9.9 +12.7/A RSSmCpGrA m SG 88.81 +5.7 +9.7 +12.3/B RSValA m MB 26.18 +1.6 -.1 +5.2/D SP500IdxA m LB 21.38 +3.3 +1.3 +10.1/B SophusEMA m EM 22.93 -.3 +1.8 +8.4/A SycEsVlA m MV 40.69 +2.9 +.5 +10.4/A SycEsVlI MV 40.72 +3.0 +.6 +10.8/A SycEsVlR b MV 40.19 +2.9 +.4 +10.2/A SycmrSmCoOppA m SV 47.46 +3.8 +1.6 +12.8/A SycmrSmCoOppI SV 47.93 +3.9 +1.7 +13.2/A SycmrSmCoOppR b SV 44.64 +3.8 +1.5 +12.5/A TrvlnIntlSMI FQ 14.90 +1.5 +1.4 +9.3/BVikingKansasMuncplA m SI 10.56 +.2 -.8 +1.8/B TFForMontanaA m SI 9.87 +.2 -1.2 +1.6/BVillereBalInv AL 23.80 +4.2 +7.6 +4.2/EVirtusCdxMcpVlEqI MV 12.81 +3.2 +1.2 +7.7/B CrdxLgCpValEqA m LV 15.79 +2.5 -2.5 +7.1/C CrdxLgCpValEqI LV 15.95 +2.6 -2.4 +7.4/C CrdxSmCpValEqIn SB 11.99 +4.3 +.2 +9.6/B DuffPlRlEtSecA m SR 25.52 +4.7 -3.8 +3.5/C GrAllcStrIns AL 9.53 +1.4 -.4 +5.0 IntlEqIns FG 12.25 +1.1 +1.3 +7.4 KARCapitalGrA m LG 17.60 +6.2 +8.6 +14.1/A KARMidCapGrA m MG 32.04 +5.0 +15.7 +15.2/A KARSmCapCoreA m SG 33.26 +3.1 +8.0 +18.9/A KARSmCapCoreI SG 34.96 +3.2 +8.1 +19.2/A NFDurIncI CS 10.64 -.2 -.5 +1.5/A NFMulSecS/TBdA m CS 4.67 -.6 -.7 +2.0 NFMulSecS/TBdC b CS 4.73 -.6 -1.0 +1.7 NFMulSecS/TBdC1 m CS 4.71 -.9 -1.2 +1.2 NFTaxExemBdI MI 10.98 +.2 -.9 +2.0/C NFtMuSectInBdA m MU 10.03 -1.3 -2.0 +3.3 NeweetHYA m HY 4.12 +.2 -.1 +4.0/B RamtEnhCreEqA m LB 18.99 +3.1 -6.4 +8.5 SectTrendA m LB 13.08 +4.4 +2.3 +4.9/E SectTrendC m LB 12.85 +4.3 +2.0 +4.1/E SeixCorBdIns CI 10.27 -1.1 -2.6 +.9/D SeixGrgTEBdIns SI 10.37 +.2 -1.0 +2.2/A SeixHGrdMnBdIns ML 11.67 +.2 -1.2 +2.8/C SeixHYIns HY 8.24 +.3 -.2 +3.5/C SeixHiIncI HY 6.39 +.7 ... +4.5/A SeixInvGrdTEBdI MI 11.50 +.1 -1.0 +1.8/C SeixTtlRetBdI CI 10.06 -1.1 -2.8 +.8/D SeixUSGSUSBdI UB 10.01 +.3 +.5 +.8/D SeixUlShrtBdIns UB 9.97 +.4 +.6 +1.2/B SlvnLgCpGrStkA m LG 5.92 +5.7 +7.8 +9.5/E StrAllcA m MA 15.16 +2.8 +4.2 +5.0/C TactAllcA m MA 9.53 +2.8 +4.2 +5.1/C VontForOppsA m FG 35.04 +.9 -1.3 +6.9/B VontForOppsC m FG 34.33 +.8 -1.5 +6.1/C VontForOppsI FG 35.08 +.9 -1.2 +7.2/B VontlGlbOppsA m WS 16.21 +.7 -.6 +10.2/A VontobelEMOppI EM 11.80 -2.2 -2.3 +5.4/CVoyaGNMAIncA m GI 8.18 -.7 -1.5 +.6/A GNMAIncC m GI 8.14 -.6 -1.8 -.1/D GlbEqA m WS 35.84 +1.4 -.5 +5.2/D GlbEqC m WS 33.35 +1.3 -.8 +4.4/E GlbRlEsttA m GR 16.74 +2.1 -2.8 +.8/E HYBdA m HY 7.88 -.1 -.8 +3.9/B IntermBdA m CI 9.76 -1.2 -2.6 +1.5/B IntermBdI CI 9.76 -1.2 -2.4 +1.9/A LgCpGrA m LG 38.56 +3.8 +3.9 +11.6/C LgCpGrI LG 42.67 +3.9 +4.0 +12.0/C MdCpOppsA m MG 22.95 +2.9 +2.7 +9.0/C MdCpOppsC m MG 17.20 +2.8 +2.4 +8.2/D MltMgrIntlSmCpA m FQ 65.44 +1.3 +2.0 +9.9/B RlEsttA m SR 14.34 +4.0 -5.2 +2.1/D RlEsttI SR 15.88 +4.1 -5.1 +2.5/D RussiaA m MQ 29.88 +3.0 +.3 +6.6/B SmCoA m SB 14.53 +5.4 +2.0 +9.8/B SmCpOppsA m SG 60.06 +4.4 +2.8 +8.6/DWCMFocIntGrIns d FG 16.02 +.9 +1.8 +8.8/A FocIntGrInv m FG 15.95 +.9 +1.7 +8.5/AWaldenEq LB 21.84 +2.6 +1.1 +10.2/BWasatch1stSourceInc d CS 9.94 -.2 -.6 +1.0/B CorGr d SG 73.14 +4.2 +7.0 +13.0/A GlbValInv d WS 8.85 +1.4 -.1 +6.5/C HoisingtonUSTrs d GL 15.44 -2.6 -7.6 +.5/E IntlGrInv d FR 35.91 -.9 +4.3 +9.8/C IntlOppsInv d FR 3.49 -2.0 +.3 +10.1/B LSInv d LO 12.65 +1.8 -2.8 -2.2/E MicroCp d SG 8.46 +5.0 +10.7 +15.7/A MicroCpVal d SG 3.49 +3.9 +1.7 +13.1/A SmCpGrInv d SG 47.52 +3.4 +9.6 +9.9/D SmCpVal d SB 8.09 +4.8 +1.8 +11.3/A UlGr d SG 23.26 +6.7 +13.4 +16.3/A WldInnovtrInv d SW 21.50 -1.8 +.7 +11.1/BWeitzBal CA 14.31 +.9 +.8 +4.3/B NebraskaTFInc SI 9.76 +.1 -.9 +.2/E PtnrsIIIOppIns LO 14.61 +.6 +1.2 +.4/E PtnrsValInv LG 31.35 +1.3 -.3 +1.4/E ShrtDrIncIns CS 12.11 -.1 -.3 +1.3/B ValInv LG 43.33 +1.8 +1.6 +3.3/E sHickory MB 51.51 +.8 -1.5 +1.5/EWells FargoAdjRtGvtA f UB 8.93 ... +.2 +.2/E AdjRtGvtC m UB 8.93 -.1 -.1 -.6/E AdjRtGvtInst UB 8.93 ... +.2 +.5/E AstAllcA f IH 14.31 -.3 -1.1 +2.9 AstAllcAdm IH 14.47 -.3 -1.1 +3.1 AstAllcC m IH 13.85 -.4 -1.4 +2.2 CALtdTrmTFA f SS 10.58 +.3 -.7 +.8/B CATFA f MC 11.61 +.3 -1.0 +2.3/D CATFAdm MC 11.63 +.3 -1.0 +2.5/C CBLgCpValA f LV 14.02 +.1 -2.8 +8.0/B CBLgCpValInst LV 14.07 +.2 -2.6 +8.4/B CBMidCpValA f MV 36.02 +1.6 -1.9 +8.9/A CBMidCpValInst MV 36.33 +1.6 -1.8 +9.2/A CommonStkA f MB 23.38 +4.6 +1.7 +8.6/B CorBdA f CI 12.76 -1.2 -2.7 +.6/D CorBdAdm CI 12.46 -1.2 -2.7 +.7/D CorBdInst CI 12.44 -1.1 -2.6 +1.0/C CorPlusBdA f CI 12.26 -1.1 -2.2 +2.5/A DiscpUSCorA f LB 17.02 +2.6 -.4 +9.8/B DiscpUSCorAdm LB 17.47 +2.6 -.3 +9.9/B DiscvAdm MG 35.34 +3.7 +5.1 +10.1/B DvrsCptlBldrA f AL 10.32 +2.5 +1.8 +10.2/A DvrsCptlBldrC m AL 10.29 +2.5 +1.5 +9.4/A DvrsEqA f LB 26.45 +3.4 +2.4 +8.2/D DvrsEqAdm LB 26.57 +3.5 +2.5 +8.4/C DvrsIncBldrA f XY 6.23 +.7 -1.3 +5.7/A DvrsIncBldrC m XY 6.25 +.8 -1.4 +5.0/A DvrsIncBldrInst XY 6.10 +.9 -1.1 +6.1/A DvrsIntlA f FB 13.61 +1.6 +1.6 +3.7/D EMEqA f EM 25.17 -1.2 -.8 +6.7/B EMEqAdm EM 26.37 -1.2 -.8 +6.8/B EMEqC m EM 21.15 -1.3 -1.1 +5.9/C EndeavorSelInst LG 10.02 +6.6 +9.9 +14.3/A GlobalSmCpA f SW 42.60 +.9 +.5 +11.3/B GrAdm LG 42.36 +6.8 +11.4 +13.2/B GrBalA f MA 47.19 +1.8 +.6 +5.9/B GrBalAdm MA 42.09 +1.8 +.7 +6.2/B GrInst LG 45.74 +6.8 +11.5 +13.4/B GvtSecA f GI 10.59 -1.0 -2.2 +.2/C GvtSecAdm GI 10.58 -.9 -2.1 +.4/B GvtSecInst GI 10.58 -.9 -2.1 +.6/A HYBdA f HY 3.27 -.2 -1.8 +4.1/B HYBdC m HY 3.27 -.3 -2.0 +3.3/D IdxAstAllcA f MA 32.90 +1.9 +.1 +6.0/B IdxAstAllcAdm MA 32.92 +1.9 +.2 +6.2/B IdxAstAllcC m MA 19.99 +1.8 -.1 +5.2/C IntlBdA f IB 10.13 -4.9 -1.7 +.5/E IntlBdInst IB 10.26 -4.8 -1.7 +.8/E IntrsValA f LB 12.39 +3.0 +.2 +6.0/E IntrsValInst LB 12.47 +3.1 +.4 +6.4/E IntrsWldEqA f WS 22.43 +2.3 +1.4 +7.4/B MinnesotaTFAdm SM 10.49 +.2 -.7 +2.0/B ModBalAdm CA 22.86 +1.0 -.1 +4.4/B OmegaGrA f LG 52.07 +6.5 +8.6 +12.3/B OmegaGrC m LG 36.21 +6.4 +8.3 +11.5/C OppA f LG 43.88 +4.3 +2.4 +8.4/E OppAdm LG 47.81 +4.3 +2.4 +8.6/E PETFInst MP 11.47 +.3 -.5 +2.5/B PrecMetalsA f SP 33.82 +2.4 -5.9 +3.3/D PremLgCoGrA f LG 14.49 +6.5 +9.7 +11.5/C ShrtDrGvtBdAdm CS 9.65 -.3 -.6 +.3/D ShrtDrGvtBdInst CS 9.65 -.2 -.4 +.5/D ShrtTrmBdInst CS 8.64 ... -.1 +1.0/B ShrtTrmHYBdA f HY 8.00 +.3 +.6 +2.3/E SmCoGrAdm SG 57.55 +8.1 +10.5 +8.8/D SmCoValAdm SV 28.79 +5.9 +3.6 +10.0/B SmCpOppsAdm SG 23.32 +4.9 +1.7 +10.2/C SmCpValA f SB 18.02 +6.6 +3.4 +12.1/A SpMCpValAdm MV 37.10 +1.6 -2.4 +7.0/C SpMCpValIns MV 37.42 +1.6 -2.3 +7.2/C SpcSmCpValA f SV 35.25 +3.5 +1.1 +10.7/A SpcSmCpValAdm SV 36.09 +3.5 +1.2 +10.8/A SpcSmCpValC m SV 31.94 +3.4 +.9 +9.9/B SpecizedTechA f ST 15.01 +8.4 +17.8 +21.0/B StrMnBdA f MS 8.91 +.3 +.2 +1.8/A StrMnBdAdm MS 8.90 +.3 +.3 +1.8/A StrMnBdC m MS 8.94 +.2 -.1 +1.0/B Target2020A f TE 12.54 +.2 -1.6 +2.8/E Target2020Adm TE 12.80 +.2 -1.5 +2.9/E Target2020R6 TE 12.91 +.2 -1.3 +3.3/D Target2030A f TH 13.52 +.6 -1.0 +4.5/E Target2030Adm TH 13.80 +.6 -.9 +4.6/E Target2030R6 TH 13.80 +.7 -.8 +5.0/D Target2040A f TJ 16.03 +1.0 -.7 +5.6/E Target2040Adm TJ 16.49 +1.0 -.6 +5.7/E Target2040R6 TJ 16.53 +1.0 -.5 +6.1/D TrdtnlSmCpGrA f SG 15.93 +6.1 +5.7 +8.8/D UlSTMnIncA f MS 9.56 +.2 +.3 +.4/E UlSTMnIncIns MS 9.56 +.2 +.4 +.7/C UlShTrIncA f UB 8.45 +.1 +.3 +.9/C UlShTrIncIns UB 8.45 +.2 +.4 +1.3/B Utl&TlCmA f SU 20.18 -1.0 -4.2 +5.5/CWesMarkBal MA 12.80 +.3 -1.4 +4.9/D Gr LG 20.87 +4.0 +4.4 +7.3/E GvtBd CI 9.52 -1.0 -2.2 -.1/E SmCoGr SG 14.19 +3.0 +2.1 +6.5/E WestVIMnBd SI 10.36 ... -1.3 +1.5/CWestcoreColorTaxFrRet SI 11.36 +.2 -.9 +2.2/A PlusBdRtl CI 10.38 -.8 -2.0 +1.7/A QuaHiYldRetail HY 8.75 -.3 -1.2 +4.1/B SmCpGrIIInstl SG 30.14 +8.1 +12.3 +4.5/EWestern AssetAdjRtIncI UB 9.03 ... +.5 +2.2/A CAMnsA m MC 15.67 +.3 -.9 +2.1/E CAMnsC m MC 15.63 +.3 -1.1 +1.5/E CAMnsI MC 15.67 +.3 -.9 +2.2/D CorBdA m CI 12.22 -1.2 -2.7 +1.7 CorBdFI b CI 12.23 -1.2 -2.7 +1.8 CorBdI CI 12.23 -1.1 -2.5 +2.1 CorBdIS CI 12.24 -1.1 -2.6 +2.2 CorPlusBdA m CI 11.33 -1.9 -3.3 +2.3/A CorPlusBdFI b CI 11.34 -1.9 -3.2 +2.3/A CorPlusBdI CI 11.34 -1.9 -3.1 +2.7/A CorPlusBdIS CI 11.34 -1.8 -3.0 +2.7/A CorpBdA m TW 11.99 -1.8 -3.9 +2.8/B CorpBdP b TW 11.98 -1.8 -3.9 +2.6/B EMDbtI EB 4.68 -4.7 -6.3 +2.6 GlbHYBdA m HY 6.22 -1.2 -2.3 +3.2/D GlbHYBdIS HY 6.22 -1.2 -2.2 +3.6/C HYI HY 7.88 +.3 -.1 +3.3/D HYIS HY 8.01 +.4 -.1 +3.4/D IncomeA m MU 6.18 -2.1 -2.5 +3.4/B InIdPlsBdI IP 11.00 -.5 -1.4 +.4/D InIdPlsBdIS IP 11.06 -.5 -1.4 +.5/D IntermBdI CI 10.65 -.8 -1.8 +1.8/A IntermBdIS CI 10.66 -.8 -1.7 +1.9/A IntermTrmMnsA m MI 6.30 +.3 -.8 +1.7/D IntermTrmMnsC b MI 6.31 +.2 -1.0 +1.1/E IntermTrmMnsI MI 6.30 +.3 -.7 +1.9/C IntrmMtCAMnsA m MF 8.63 +.3 -.6 +1.4/D IntrmMtCAMnsC b MF 8.62 +.3 -.8 +.8/E IntrmMtNYMnsA m MN 8.48 +.2 -.6 +1.0/E IntrmMtNYMnsC b MN 8.49 +.3 -.7 +.4/E Mgd Mns A m ML 16.00 +.2 -.9 +2.2/D Mgd Mns C m ML 16.01 +.1 -1.1 +1.7/E Mgd Mns I ML 16.02 +.1 -.8 +2.3/D MnHiIncA m HM 14.01 +.1 -.6 +3.1/D MnHiIncC m HM 13.93 +.1 -.8 +2.5/E MnHiIncI HM 13.94 +.2 -.4 +3.3/D MrtgBckdScA m CI 10.30 -.6 -1.2 +1.2/C MrtgBckdScI CI 10.35 -.5 -1.0 +1.5/B NJMnsA m MJ 12.11 +.3 -.8 +2.2/D NYMnsA m MY 12.89 +.3 -.8 +1.6/E NYMnsC m MY 12.88 +.3 -.9 +1.0/E NYMnsI MY 12.88 +.3 -.7 +1.8/D PEMnsA m MP 12.59 +.1 -.7 +2.3/C PEMnsC m MP 12.54 +.1 -.9 +1.7/E ShrtDrHiIncA m HY 5.32 +.5 +1.0 +2.0 ShrtDrHiIncC1 m HY 5.35 +.4 +.9 +1.6 ShrtDrHiIncI HY 5.34 +.5 +1.1 +2.3 ShrtDrMnIncA m MS 5.05 +.1 +.1 +.6/C ShrtDrMnIncC b MS 5.05 +.1 -.1 +.3/E ShrtDrMnIncI MS 5.05 +.1 +.1 +.6/C ShrtTrmBdI CS 3.83 -.4 -.3 +1.3/B ShrtTrmBdIS CS 3.83 -.4 -.3 +1.3/A TtlRtUncnsFI b NT 10.33 -1.9 -3.0 +2.6/B TtlRtUncnsI NT 10.34 -1.9 -2.8 +2.9/B TtlRtUncnsIS NT 10.32 -2.0 -2.9 +3.0/BWestwoodEMIns EM 10.07 -1.9 -1.5 +3.0/E IncOppA m MA 15.44 +1.0 -1.8 +3.5/E IncOppIns MA 15.45 +1.0 -1.8 +3.8/E LgCpValIns LB 12.92 +1.8 -.7 +8.9/C SMdCpIns MB 16.13 +4.7 +2.2 +4.6/E SMdCpPlusIns MB 16.06 +3.6 +1.1 +4.2/E ShrtDrHYIns HY 9.23 +.4 +.8 +2.9/D SmCpValIns SB 18.00 +5.2 +4.1 +11.3/AWilliam BlairBdI CI 9.91 -1.2 -2.4 +1.5/B EMGrI EM 15.97 -2.4 -2.4 +5.9/C EMGrIns EM 16.10 -2.4 -2.4 +6.0/C EMLeadersIns EM 10.82 -2.5 -2.4 +4.7/D GlbLeadersI WS 15.49 +3.8 +6.4 +10.5/A GrI LG 12.75 +5.3 +10.8 +11.4/C InsIntlGr FG 18.25 +.4 +.9 +5.2/D IntlDevPlusI FG 16.69 +2.1 -.4 +4.3/E IntlGrI FG 31.43 +.3 +1.0 +5.1/D IntlGrN b FG 30.67 +.3 +.9 +4.8/D IntlSmCpGrI FR 15.58 -.6 -.4 +8.7/C IntlSmCpGrIns FR 15.68 -.6 -.3 +8.8/C MidCpGrI MG 12.75 +5.8 +10.2 +8.0/D SmCpGrI SG 32.29 +4.1 +9.1 +15.6/A SmCpValI SB 20.53 +4.5 -.8 +8.7/C SmMidCpGrI MG 26.42 +4.1 +7.9 +13.3/AWillistonBsnMdNrAmrStkA m EE 5.71 +16.3 +4.2 -2.4/BWilmingtonBroadMktBdIns CI 9.32 -1.1 -2.5 +.9/D IntermTrmBdIns CI 9.57 -.6 -1.7 +.5/E IntlIns FB 9.21 +2.0 +.1 +5.4 LgCpStrIns LB 22.47 +3.7 +2.0 +10.3/B MnBdIns MI 12.85 +.3 -1.3 +1.7/D NYMnBdIns MN 10.24 +.2 -1.3 +1.5/C RlAstIns IH 14.67 +1.7 -.3 +2.3Wilshire5000IdxInvm b LB 21.15 +3.4 +1.5 +10.0/B LgCoGrIns LG 45.06 +5.3 +5.9 +12.4/B LgCoGrInvm b LG 41.83 +5.2 +5.8 +12.0/CWintergreen FundInv m WS 12.73 -1.5 -6.6 +2.0/EWorld FundsRlEstValOppIns SR 12.05 +4.1 -4.5 +.6YorktownShrtTrmBdL b CS 3.60 +.2 ... +.8/CZacksSmCpCorInv m SB 28.75 +4.3 +3.2 +10.8/AiSharesMSEAIntlIdxIns FB 14.36 +1.6 +1.3 +4.6/B MSEAIntlIdxInvA b FB 14.25 +1.5 +1.1 +4.4/C Rusl2000SCIdIns SB 20.59 +5.4 +4.4 +10.4/B Rusl2000SCIdIvA b SB 20.59 +5.4 +4.3 +10.2/B S&P500IdxK LB 321.82 +3.3 +1.5 +10.7/A USAggtBdIdxK CI 9.79 -1.0 -2.6 +.9/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Thursday, May 10, 2018


xml version 1.0 encoding UTF-8 standalone no
fcla fda yes
!-- Highlands news sun ( Newspaper ) --
METS:mets OBJID AA00054397_00630
xmlns:METS http:www.loc.govMETS
xmlns:xlink http:www.w3.org1999xlink
xmlns:xsi http:www.w3.org2001XMLSchema-instance
xmlns:daitss http:www.fcla.edudlsmddaitss
xmlns:mods http:www.loc.govmodsv3
xmlns:sobekcm http:digital.uflib.ufl.edumetadatasobekcm
xmlns:lom http:digital.uflib.ufl.edumetadatasobekcm_lom
xsi:schemaLocation
http:www.loc.govstandardsmetsmets.xsd
http:www.fcla.edudlsmddaitssdaitss.xsd
http:www.loc.govmodsv3mods-3-4.xsd
http:digital.uflib.ufl.edumetadatasobekcmsobekcm.xsd
METS:metsHdr CREATEDATE 2018-07-06T11:38:55Z ID LASTMODDATE 2018-07-05T12:22:24Z 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 05-10-2018
marc point start 2016
end 9999
mods:frequency Semiweekly
marcfrequency semiweekly
semiweekly
regular
mods:recordInfo
mods:recordIdentifier source AA00054397_00630
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
10
10
Year
2018
2018
Month
May
5
Day
10
10
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 05-10-2018thmthm.jpg
sobekcm:bibDesc
sobekcm:BibID AA00054397
sobekcm:VID 00630
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 10 10
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 aff63943ea371a81e276e545b8b67fd8 CHECKSUMTYPE MD5 SIZE 23352558
METS:FLocat LOCTYPE OTHERLOCTYPE SYSTEM xlink:href 05-10-2018.pdf
G2 METS2 unknownx-mets 788e9c3fdf130663687d3f5526dd7499 8778
AA00054397_00630.mets
METS:structMap STRUCT2 other
METS:div DMDID ADMID news-sun ORDER 0 main
ODIV1 Main
FILES1 Page
METS:fptr FILEID
FILES2