Citation
Highlands news-sun

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text
xml version 1.0 encoding UTF-8 standalone no
fcla fda yes
!-- Highlands news sun ( Newspaper ) --
METS:mets OBJID AA00054397_00631
xmlns:METS http:www.loc.govMETS
xmlns:xlink http:www.w3.org1999xlink
xmlns:xsi http:www.w3.org2001XMLSchema-instance
xmlns:daitss http:www.fcla.edudlsmddaitss
xmlns:mods http:www.loc.govmodsv3
xmlns:sobekcm http:digital.uflib.ufl.edumetadatasobekcm
xmlns:lom http:digital.uflib.ufl.edumetadatasobekcm_lom
xsi:schemaLocation
http:www.loc.govstandardsmetsmets.xsd
http:www.fcla.edudlsmddaitssdaitss.xsd
http:www.loc.govmodsv3mods-3-4.xsd
http:digital.uflib.ufl.edumetadatasobekcmsobekcm.xsd
METS:metsHdr CREATEDATE 2018-07-06T11:47:01Z ID LASTMODDATE 2018-07-05T12:22:30Z 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 05-11-2018
marc point start 2016
end 9999
mods:frequency Semiweekly
marcfrequency semiweekly
semiweekly
regular
mods:recordInfo
mods:recordIdentifier source AA00054397_00631
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
11
11
Year
2018
2018
Month
May
5
Day
11
11
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 05-11-2018thm.jpg
sobekcm:bibDesc
sobekcm:BibID AA00054397
sobekcm:VID 00631
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 11 11
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 1a616ecd7f569da9c0ca1fdbdcb12856 CHECKSUMTYPE MD5 SIZE 27075128
METS:FLocat LOCTYPE OTHERLOCTYPE SYSTEM xlink:href 05-11-2018.pdf
G2 METS2 unknownx-mets fef8e82fbf38b2d6485f9b46b363d1ec 8775
AA00054397_00631.mets
METS:structMap STRUCT2 other
METS:div DMDID ADMID news-sun ORDER 0 main
ODIV1 Main
FILES1 Page
METS:fptr FILEID
FILES2



PAGE 1

Good Morning To Donald Grubius 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. 131 | $1.00 Friday, May 11, 2018 Classifieds..... ................................ B4-6 Comics ...................... News Wire Local Sports..... ............................. A7-8 Lottery .............................. Sports Obituaries ................................ A4 Outdoor Life..... ................................ B1 Viewpoints ............................. A5 Weather .................. News Wire 1977 WILLIAM J. GENTRY JR. 2018 A community mournsHundreds line U.S. 27 for fallen deputySEBRING „ Heather Rodriguez said she went out Thursday morning to U.S. 27 at Sebring Parkway to welcome home Highlands County Deputy Sheriff William J. Gentry Jr. because his kind, yet stringent traf“c stop probably saved her life. Gentry stopped her, she said, sometime last year, heading north out of Lake Placid. When he asked if she knew why he stopped her, she not only said yes, but agreed that she was speeding. Rodriguez remembers he had the biggest smile shed ever seen on a By PHIL ATTINGERSTAFF WRITERDeputy Gentry comes homeHealing begins at vigil for Deputy Gentry KATARA SIMMONS/ CORRESPONDENTEmotions ran high Wednesday evening during a candlelight vigil honoring Highlands County Deputy Sheri William J. Gentry Jr. who was shot while responding to a domestic dispute Sunday. Gentry died Monday as a result of his injuries. KAREN CLOGSTON/STAFFA Highlands County Emergency Medical Services ambulance carries Deputy Sheri William J. Gentry Jr. home to Highlands County. SEBRING „ The healing began for a community, a law enforcement agency and a family at Wednesday evenings vigil for Highlands County Sheriffs Of“ce Deputy Sheriff William J. Gentry Jr. A turnout of about 1,200 nearly “lled the home-side grandstand of the football stadium at Firemens Field to remember and honor the service of Gentry, who died at 1:10 p.m. Monday from a gunshot wound after responding to a call Sunday evening. Rev. Richard Norris read the poem The Dash,Ž which relates that the dates on a tombstone denotes the beginning and end of a persons life, but the dash matters the most representing how the person lived and loved. We are gathered here tonight to remember and give thanks for the life, love and inspiration of Deputy William J. Gentry Jr.,Ž he said. Deputy Gentry is what so many truly aspire to be in life and he set a path for all to follow.Ž Nelly Guzman Ford sang a rendition of Amazing Grace.Ž Sheriff Paul Blackman said the healing process would start that evening. On behalf of the Gentry family „ William, Kevin, Susan and Jake „ they certainly do appreciate you being here,Ž Blackman said, referring to the gathering that included many in law enforcement and many from the community. Blackman said he had many other things that he would say, but he didnt want to start crying in front of everyone in the crowd. William in spirit is looking down on us, proud that you are here,Ž he said. Blackman thanked the folks who were a part of the vigil. Pastor Dustin Woods thanked the community for the love, encouragement and support that has poured out to the Gentry family and local law enforcement agencies. There is something really powerful about living in a smaller community because, when we suffer, we suffer together,Ž he said. Your tears are welcome evidence of not only the deep sorrow that we share on this night together, but also of the evidence of the wellspring of our thanksgiving of the life and the fearless heroism of Deputy William Gentry. Those candles that you are holding in your hands are a symbol of our remembrance of a life well lived. Also, a symbol of the hope that we have that life is not a life that was lost in vain.Ž Everyone lit the candles that were handed out upon entry to the stadium. Inspirational popular recordings played on the sound system, including, Wind Beneath My Wings,Ž Let it BeŽ and Hallelujah.Ž Half way through the song Let it Be,Ž the crowd was on its feet and singing together. After the formal vigil, Blackman said, As, I mentioned when I was up there [during the program] this is an extremely important part of the healing process and getting together with our community that we serve and having them love on us and we love on them, is a healthy part of moving forward.ŽBy MARC VALEROSTAFF WRITERFor it matters not, how much we own, the cars...the house... the cash. What matters is how we live and love and how we spend our dash.ŽTaken from The DashŽ by Linda Ellis Spoken at the vigil for Deputy William J. Gentry Jr. DEPUTY | 6 May not accurately represent model wonMust be 21 years old to play slots, table games, and win Free Play prizes. Free Play prizes valid only for Seminole Wild Card Members. Must be 18 years old to play Bingo. If you or someone you know has a gambling problem, please call 1.888.ADMIT.IT. 800.360.9875seminolebrightoncasino.comFIDAY, MAY 25 € 7PM TO 9PM MECEDES BENZ CLA GIVEAWAYEAN ENTIES MAY … 25 | EAN 3X ENTIES ON THUSDAYSadno=3576075

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Friday, May 11, 2018 www.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. LAKE PLACID „ In 2016, Don Davies and Jessica Gif“n began experimenting with the processes of making mash and home distilling with sugarcane. As friends and family raved about the outcome and then began requesting re“lls, the two discovered a deepening love for the process of distilling and, of course, the “nished product. As they began researching craft distilleries and the growing market for such operations, the dream of Sugar Sand Distillery was born. Sugar Sand Distillery, 264 Henscratch Road, is the states only estate-grown sugarcane distillery and the areas newest addition to our local agri-tourism industry. Davies, who was raised in Indiantown and spent summers on Lake June before moving there permanently, has 23 years of experience in fertilizer operations, production, transportation, and purchasing, 16 years of experience as a bar and restaurant owner, and seven years of experience with the processes of packaging and marketing retail products. Gif“n, who was born in Clewiston and raised in LaBelle, brings with her 11 years of experience in small business startup and management, “ve years of retail marketing experience, and two years of corporate sales experience. She has two sons, Scott and Tyler. Don and Jessica have a deep love for the Sebring area, and opening a distillery gave Local distillery brings people togetherSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTODon Davies and Jessica Gin own and operate Sugar Sand Distillery, 264 Henscratch Road, in Lake Placid.SEBRING „ Bargain hunters will bemoan the closing of the Nu-Hope Thrift Store at 6428 U.S. 27 South. The good news is the resale retailer will not be closed long. Frugal “nds can be found again as June 11 is the target date for a temporary store to open at 3412 Of“ce Park Road in Sebring. Nu-Hope will eventually open at a new location of 3504 Of“ce Park Road in the old E.O. Koch location, behind Dunkin Donuts and Arbys. Resource Development Director Laurie Murphy said that the organization owns the old E.O. Koch building and they are renovating it. It will take months to remodel and no opening date is set yet. We are making major upgrades,Ž Murphy said. Our staff and volunteers are excited to have the new store there. The new store will be our own property that we can tailor to best meet the needs of that thrift store. The ownership comes with so many advantages, including meeting the needs of the community and maximizing proceeds,Ž she said. That is so important when you are meeting the needs of the elderly.Ž Murphy said the new store will be in compliance with the Americans with Disabilities Act and it will have a raised ramp. The square footage of the new place will be in keeping with the old store, but Murphy said the major difference is the ability to con“gure the store to its best useŽ for the 501(c)3 organization. The new store gives us the opportunity to make sure it is accessible to our shoppers and staff,Ž Murphy said. In the meantime, thrift store shoppers can head to 103 S. Main Ave. to shop at the Nu-Hope Thrift Store in Lake Placid. Nu-Hope relies on donations to provide services to its elderly clientele. Nu-Hope Thrift Store closes todayBy KIM LEATHERMANSTAFF WRITERDISTILL | 4The 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 Friday 11:30am 6pm € Saturday 9am 3pmTO RESERVE YOUR BOOTH BY TUESDAY, MAY 22, 2018 CALL PAM HARRIS 863-386-5805 In Partnership with the Highlands County Board of County Commissioners and the Emergency Operations Center SPONSORED BY:KIDS ZONE! Explore wellness and hurricane related products and All attendees will also receive a Guest speakers include to support in disaster FREE 2-DAY FAMILY EVENT! Deskins EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3569252 adno=3575208 € Installation € Maintenance € Repair € Air Quality € Duct Work € Duct Cleaning € Dryer Vent Cleaning Buy a qualifying system and choose:* ** on qualifying equipment. customer satisfaction is our mission! 863-699-5455 863-382-8488 www.MillersCentralAir.com License #: CA-C058675 adno=3577128

PAGE 3

Friday, May 11, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com AMERICAS BEST VALUE SUMMER EVENT SEE ALL OUR INVENTORY AT ALANJAYKIA.COM Financing Available With THE BEST VALUE IS ALWAYS UNDER THE GIANT HAMSTERŽ JOIN OUR PAGES FOR DISCOUNTS, PROMOTIONS & MORE!!*Payments include tax, tag, title and $699 dealer fee, with approved credit. 36 months, 12,000 miles per year. Prices exclude t ax, tag, title and $699 dealer fee. All factory rebates and incentives assigned to dealer. Customer may qualify for additional discounts. See dealer for full details. 10Year/100,000 Mlle Warranty Is a limited powertraln warranty. For details, see retailer or go to Kia.com. In stock units only. Offers cannot be combined with special offers (ex. Employee Pricing, Price Match Guarantee, etc.). AII photos are for Illustration purposes only. Vehicles are subject to prior sale. Void where prohibited by law. All offers end 5/31/18. STK #K462096 ALL NEW 2018 SPORTAGE LX STK# K462096 LEASE FOR $349/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 22 550 *OR Buy for OnlySTK #K424891 ALL NEW 2018 SORENTO LXLEASE FOR $399/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 27 300 *OR Buy for Only STK# K424 24 891 89 STK #K253703 ALL NEW 2018 OPTIMA LXLEASE FOR $299/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 19,468 *OR Buy for OnlySTK #K197110 ALL NEW 2018 FORT LX STK # K197110 LEASE FOR $299/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 16 900 *OR Buy for OnlySTK #K573676 ALL NEW 2018 SOUL CONVENIENCE PACKAGELEASE FOR $299/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 16 953 *OR Buy for Only STK# K573 676 Thanks to all of our military members, veterans and military families for your courage, hard work and We salute you Saluting our Veterans … ALL MONTH LONG! ALL MILITARY, FORMER & CURRENT, TAKE AN ADDITIONAL $400 OFF! MILITARY APPRECIATION DAYS ONLY 1 LEFT!LEASE FOR $279/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 22 680 THATS $ 10,000 OFF MSRP!OR Buy for Only O NL Y 1 LE L FT! 46 MPG HWY ALL NEW 2017 OPTIMA HYBRID EXSTK #K013772 adno=3577045

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Friday, May 11, 2018 www.highlandsnewssun.comErnest Charles BrownellErnest Charles Brownell passed away early Tuesday, May 8, 2018 at home in Temple, Georgia. He was 86 years old. Ern, as he was known, became the second child born to Charles Wilson Brownell and Dorothy Mildred Wilde Brownell Pryzybla on March 23, 1932 in New Bedford, Bristol County, Massachusetts. At a young age, Erns parents divorced and he began helping provide for the family, often delivering groceries or helping his uncle with his milk deliveries. Never a good student, Ern dropped out in the 5th grade. However, he later received his GED and attended a vocational school. Not having a plan for his future, Ern went with his friends when they were joining the army. Navy was Erns “rst choice but he ended up enlisting in the United States Air Force instead. While in San Antonio, Texas for basic training he was sent to Greenville, South Carolina due to overcrowding in Texas. That move would forever change Erns life as he met his wife, Ora Fern Davenport who preceded him in death. They were married Aug. 10, 1951 in Piedmont, South Carolina. Upon retiring from the Air Force, Ern moved his family to Sebring, Florida where he worked as a postal carrier. Ern loved music and dancing, whistling just about everywhere he went. Ern loved the outdoors spending time playing golf and going “shing. He also enjoyed woodworking and painting. Ern is survived by his sister, Louise M. Robinson of New Bedford, Massachusetts; brother, Walter W. Brownell of Tokyo, Japan; sister-in-law, Janice (the late William) Presby of St. Cloud, Florida; sons, Gary L. (Lucinda) Brownell of Hutto, Texas, Donald G. (Janice) Brownell of Avon Park, Florida and Glenn E. (R. Michael Clanton) Brownell of Temple, Georgia; eight grandchildren and nine great-grandchildren. The family will receive friends Saturday, May 12, 2018 from 9-10 a.m. at StephensonNelson Funeral Home in Sebring, Florida with graveside service following at 11 a.m. at Bougainvillea Cemetery in Avon Park, Florida. Services entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, Florida 33870. Online condolences may be left at stephensonnelsonfh.com. Sara M. Matheny Sara Mae Matheny, 80, of Lake Placid, Florida went home to be with her Lord on Tuesday afternoon, May 8, 2018 at her residence surrounded by her loving family. Mrs. Matheny was the daughter of Mary (Cummings) and Wilkins Newell. She was born on Aug. 25, 1937 in Buffalo, New York. Sara was a retired village clerk and school bus driver in her beloved home town of Bolivar, New York. She has been a resident of Lake Placid, Florida since 1997. Sara enjoyed crossword puzzles, a good game of cards, sports and her Buffalo Bills. She loved to spend time with her family and friends. She is preceded in death by her sons, Robert and Patrick. Sara is survived by her loving husband of 61 years, John E. JackŽ; daughter, Maureen Matheny-Petrilli; sons, David Matheny, Richard Matheny (Lilly), and John Matheny (Cyndi); 12 grandchildren, four great-grandchildren, also many dear lifelong friends, especially Paul Wetzel, Robert Wetzel and Sue North. A Funeral Mass of Christian Burial to celebrate Saras life will be held 2 p.m. today (Friday) at the St. James Catholic Church, 3380 Placid View Drive, Lake Placid with Father Vincent Clemente of“ciating. Words of comfort to the family can be made by visiting scottfuneralservices.com. Funeral arrangements entrusted with the Scott Funeral Home, 504 W. Interlake Blvd., Lake Placid. 863-465-4134. George S. Shultz George Samuel Shultz was born on March 26, 1932 and passed on May 8, 2018 peacefully at home after a long illness. He was preceded in passing by his parents, Horace Tipton and Linda Mae Shultz; and siblings, Agnes Owenby, Elizabeth Pitts, Clifford Shultz, Beatrice Mantooth, Bill Shultz, Deanne Gough, and Peggy Lewis. He is survived by his wife of 66 years, Lilly; children, Janet Shultz Rowlson (Mike Rowlson, deceased) of Tampa, Sandy Shultz Zwayer (Tom) of Sebring, and George Shultz Jr. (Sharette Longabaugh Shultz) of Chie”and; grandchildren and great-grandchildren, Brian (Kylie) Rowlson (Morgan, Noah) of Charlotte, North Carolina, Justin (Andrea) Rowlson (Sadie, Owen) of Tampa, Alan (Melissa) Adair (Aidan) of Winter Haven, Florida, Angie (Ross) Porter (Sydney, Kaylyn and Lilly) of Sebring, Florida, Kyle (Bren) Shultz (Bree and James Wade) of Chie”and, Florida and Sam (Nicole Davies) Shultz of Chie”and, Florida. Coming from a large family, George was also blessed with numerous nieces and nephews. George was born in Cohutta, Georgia and grew up in the mountains of Tennessee. He lived in Bridgeton, New Jersey and Wauchula, Florida before settling in Sebring in 1961. He worked at the Herald Advocate in Wauchula from 1957-1960, and The Sebring News from 19611972 before venturing out with his own print shop, Shultz Printing, in 1972. He served the communitys printing needs for 32 years before retiring in 2004. George was known to all as one of the most kindhearted men with a wonderful sense of humor. He enjoyed camping, “shing, hunting and visiting the mountains of North Carolina. But most of all, he loved spending time at family gatherings with his children, grandchildren and great-grandchildren. A private Celebration of Life to be determined at a later date. In lieu of ”owers, please consider donations to Vitas Hospice, Shriners Hospital for Children or the Leukemia or Lymphoma Foundations in memory of George. Services entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com. Kimberly D. Campbell Kimberly Dawn Campbell, 41, of Mohawk, Tennessee, passed away Monday, May 7, 2018. Born in Lake Wales, Florida, she had lived in Sebring and was a 1995 Sebring High School graduate. She moved to Tennessee and worked in resort sales. Kimberly is preceded in death by her mother, Barbara Weston Campbell. She is survived by her lifelong friend, Shawn Hall; brother, Dale Campbell; and father, Jack (Annette) Campbell. A celebration of life will be held Saturday, May 12, 2018 at Douglas Lake Resort in Sevierville, Tennessee. OBITUARIESHighlands County Sheriffs Deputy William J. Gentry Jr. Deputy William J. Gentry Jr., badge number 2247, ended his watch at 1:10 p.m. Monday, May 7, 2018. Deputy Sheriff Gentry was born on Nov. 3, 1977 and grew up in Fort Myers. He attended Lemon Bay High School for one year before moving to Lake Placid and attending Lake Placid High School, graduating in 1996. Deputy Sheriff Gentry joined the Highlands County Sheriffs Of“ce family on March 23, 2005. He immediately fell in love with the work of the K-9 Unit, and joined that unit as soon as he was able. He and his partner, Roni, patrolled Highlands County for the next four years. When Roni was retired from duty in 2012, Deputy Gentry could not bear the thought of leaving him at home and taking another dog to work so he transferred back to road patrol. He soon transferred to the Special Investigations Unit, working to keep the streets of Highlands County free from illegal drugs. A talented artist and woodworker, Deputy Sheriff Gentry left the Highlands County Sheriffs Of“ce in 2013 to make custom pool cues. He came back to the agency on Feb. 1, 2017. In April of 2018, he became a “eld training deputy, taking on the task of mentoring young deputies as they began their law enforcement careers. He was doing just that when he was taken from us. Deputy Sheriff Gentry is survived by his parents, William J. JackŽ Gentry and Susan, as well as his younger brother Kevin, who is a detective with the Highlands County Sheriffs Of“ce; his former wife, Jennifer; and many aunts, uncles and cousins. He is also survived by his four dogs, who were the center of his world away from work. In addition to Roni, his faithful partner, he also opened his home to Sika, Chubbs and Link. A funeral service for Deputy Sheriff Gentry is planned for 11 a.m. Tuesday, May 15 at the Highlands News-Sun Center, 781 Magnolia Ave., Sebring, FL 33870. Memorial contributions can be made to the Highlands County Sheriffs Of“ce at 400 S. Eucalyptus St., Sebring, FL 33870. The family has chosen www. rescueranch.com as the charity to support in lieu of ”owers. Even in death, Deputy Sheriff Gentry is a hero. His organs were donated and have already helped save the lives of six people. Greater love hath no man than this, that a man lay down his life for his friends.Ž „ John 15:13 Arrangements entrusted to Stephenson-Nelson Funeral Home, Sebring, Florida. You can make online condolences at www.stephensonnelsonfh.com them the opportunity to engage with the local community and show visitors all that Sebring has to offer. When asked why someone should visit Sebring, their answer was, Sebring rede“nes the word community it has so much heart for the locals and visitors alike.Ž Stop by and say hello to Don and Jessica.DISTILLFROM PAGE 2 GET LOCAL NEWS STRAIGHT FROM THE SOURCE...YOU! IF YOU HEAR OF A GREAT STORY OR NEWS TIP, PLEASE EMAIL US!newstips@ newssun.com Dowden Funeral Home 2605 Bayview St., Sebring, FL 33870 € (863) 385-1546DIRECT CREMATION $895€ All cremations done in Highlands County Not out of County€ Cremation € Burials € Shipping Service € No sales person will call € Serving all of Highlands CountyWe CareŽ € Locally owned & operatedadno=3568123 adno=3575585 HEALING TRACTIONHAND DELIVERED...Right Where You NEED It! AVON PARK CHIROPRACTIC CLINIC HEALING THE HEARTLAND FOR OVER 30 YEARS! Axial Trac Traction atadno=3572240

PAGE 5

Friday, May 11, 2018 | HIGHLANDS NEWS-SUN | A5 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. Government no longer caresThere was a time when Republicans and Democrats were different, but both parties were mostly American in their views, and even though the party was important, differences were pretty much minor. At that time, America usually came “rst in every situation, which is the way it should always be. But our politicians have ignored the Constitution and the law for so long, that neither seems to matter anymore. One can only wonder how the thousands who have given their lives for this country, for its people, its laws and for its constitution, would react to that knowledge. Our government doesnt seem to care what the law says; i.e. what the constitution says or what is best for the country. The only thing that matters to these dunderheads is what they want; what the party wants; what their wallets want, and to blazes with America. Just look at the sanctuary cities the Democrats have set up in de“ance of the law. Illegal means illegal, yet they deliberately set up sanctuary cities to protect illegal immigrant law breakers. Nixon broke the law and was forced to resign, but I can still hear the senator from West Virginia admitting that what President Clinton had done, did in fact come up to the level of high crimes and misdemeanors, but they were not going to vote to impeach him? In my lifetime, I have seen some pretty bad things, but never have I seen anything like the actions of people like Schumer and Pelosi and their followers, who vote in mass against everything Trump and the Republicans have tried to do, even when the issues before them are the same things they supported before Trump was elected. Real American Democrats should tell the Democratic party that everyone is elected to represent our country “rst and foremost. That means America and what is good for America must always come “rst, and if party af“liation precedes that, the party must go. Period! Donald Trump is our president and should be treated with the respect that the of“ce demands. I for one am disgusted with the actions of the MeFirst politicians who are destroying this nation. And in all honesty, I am almost as fed up with the Republicans as I am with the Democrats. Since Trumps election, they have had the majority in both houses of congress and instead of representing America, they “ght one another and little is ever accomplished. If all of them would just spend their time trying to better the America they were elected to serve, and stop salving their own egos, we could “x the mess that past politicians have made of this country. Its about time that politicians in congress realize that they were not elected to serve themselves but to serve America. They must realize that the law is the law, and where the law is concerned, their opinions do not matter. If it is the law, then obey it. If you do not like the law, then change it, but do so legally and according to the law. And for the sake of our country, quit lying. Regardless of your political party, if you cant operate within the laws of our country, resign. I have seen Americans disrespect our ”ag, presidents lie to congress and the American people, politicians lie to judges with no repercussions, politicians delete 30,000 e-mails after they were subpoenaed, sanctuary cities set up with instructions to defy ICE of“cials, and so on. I recall one judge who got drunk, and wrecked his car and damaged about 10 others. Yet he got off with only a reprimand. One presidential candidate lied about his service in Viet Nam, and nothing was ever done about it. One staunch Democrat house member claimed falsely to be a veteran and the Democrats elected him anyway. Are you kidding me? Righteousness in the actions of any member of our government will put their political careers in jeopardy. This is the opposite of what should be the norm. Righteousness is what is needed in public of“ce, but God help you if you tell the truth about anything. We had better all understand that as the self-centeredness of our people increases, the life span of America decreases. If this doesnt stop; if we do not return to our Christian roots; if this out of control, self serving government is not stopped and soon, God will stop it. And then where will we be. The Bible says Righteousness exalts a nation, but sin is a reproach to any people.Ž That reproach has been gaining steam for far too long. Its time that real Christians, real God fearing, God loving Democrat and Republican Americans, stand up and start supporting our God, our laws and our Constitution. Lets vote out the law breakers and the self serving politicians and lets give America a new start, one based on honesty, and on law and order. Lets just be good Americans and support our laws and our Constitution while that is still a possibility. God Bless America.Rev. Fredric E. Jeans Avon ParkYOUR VIEW Wisdom comes with age, and a whole lot of bumps and bruises. The month of May is “lled with the wisdom and experiences of past generations, which lead to great promise, tenacity and hope for the future. Cinco de Mayo commemorates culture, heritage, and the might of a countrys united spirit. World Laughter Day highlights healthy laughter, uplifting smiles, and contagious joy. Mothers Day celebrates and honors generations of compassionate moms, loving caregivers, and devoted role models. We also honor our teachers, nurses and foster parents; all those who sel”essly serve and give of their time and talents to educate, heal and encourage others. And May brings awareness to mental health and water safety, highlighting the bene“ts of strong relationships for our emotional health and physical well-being. This month, the Family Resource Center celebrates one year of being open in downtown Sebring. The Family Resource Center is located within the Champion for Children Circle Theatre and sponsored in part by Glades Electric Cooperative, Inc. Providing free local resources within the categories of health, education, mental health, “nances, parenting, and more, the Family Resource Center connects families with community agencies and pertinent support networks. The Circle Theatre also hosts free prevention trainings and educational programs each Thursday including: “nancial workshops led by our local Sebring Wells Fargo team, relationship building, parent support, safety “rst, life skills, expressive art, leadership and community outreach. Visit ChampionforChildren. org for more free class information, and sign up in the Family Resource Center Wednesday-Friday from 9 a.m. to 4 p.m. Making it a priority to educate ourselves, sustain our spiritual and emotional health, and surround ourselves with wise mentors and support, will incredibly and positively impact each of us and our community as a whole. All aspects of our lives can bene“t from additional wisdom. Proverbs 8 challenges us to listen and choose instruction. Wisdom calls to us offering knowledge, discretion, counsel, sound judgment, understanding, and power. Who wouldnt want to be described as having those qualities? Verses 30-31 explain the beauty of being “lled with delight day after day, allowing you to rejoice in the world and take delight in people. Wouldnt that lead to an incredible community and world? Whether this month is bringing you more bumps and bruises of learning opportunities, or the joy of wisdom through age and experience, make note of it. Grow through it, learn from it, and then share it with others. An entertaining yet all-tootrue quote is: Learn from the mistakes of others, because you wont live long enough to make them all yourself. My son, do not forget my teaching, but keep my commands in your heart, for they will prolong your life many years and bring you prosperity. Let love and faithfulness never leave you; bind them around your neck, write them on the tablet of your heart. Then you will win favor and a good name in the sight of God and man,Ž Proverbs 3:1-4. Carissa Marine is CEO of the Champion for Children Foundation, a 501(c)3 nonpro“t organization serving children and families in Highlands County. Tax-deductible donations to help our local families may be sent to: 419 E. Center Ave., Sebring, FL 33870. Call 863382-2905 or visit www. ChampionforChildren.org for information.Wisdom comes with age Carissa MarineOUR CHILDREN, OUR FUTURE The words tight-knit communityŽ have been said over and over in the past several days. Pastor Dustin Woods even brought up it Wednesday night at Deputy Sheriff William Gentrys vigil that sometimes living in a small town can be less than fun because everybody has their nose in your business.Ž Woods spoke some truth in that statement, but living in a small community also has its pluses. Living in a tight-knit community gives us the opportunity to go out and check on our neighbors, or help those in the neighboring city. Not only do we most likely know them, but chances are if we arent working with them, then we are attending church with them. We saw the kind actions of neighbors helping neighbors when Hurricane Irma came through last September. We also witnessed the compassionate actions of scores of women in Highlands County who came forward to help provide clean laundry for the linemen who were here to restore power, spending days that became weeks working in the scorching heat and less than desirable conditions. We have seen the compassion of our tight-knit community shine through again these past few days since the tragic passing of Deputy Sheriff William Gentry. The outpouring of support to Deputy Sheriff Gentry, his family, the Highlands County Sheriffs Of“ce, all law enforcement and public safety of“cials in the county has been overwhelming. About 1,200 attended Wednesday nights vigil at Firemens Field in honor of the fallen peacemaker. Those who came to pay their last respects represented walks of all life: young and old, working class and retirees, and people of all races. They sat shoulder to shoulder, helping each other keep their candles lit from the subtle breezes. They joined in chorus as Bette Midlers Wind Beneath My Wings,Ž The Beatles Let It BeŽ and Chase Curls Police TributeŽ to the tune of HallelujahŽ were sang. The numbers were countless Thursday morning as Deputy Sheriff William WillieŽ Gentry was brought home. The escort procession began in Polk County, down U.S. 27 to the Sebring Parkway where it ended at Stephenson-Nelson Funeral Home. A television news chopper ”ew overhead to “lm the escort, as well as show the lines of people standing and cars parked alongside the road. Ladder trucks from Highlands and Polk counties were extended over U.S. 27 to hold an American ”ag to ”y in respect of Deputy Sheriff Gentry as the ambulance carrying his body drove underneath. A similar setup was at U.S. 27 at the Sebring Parkway. In Avon Park, the U.S. Postal trucks were positioned at the corner of U.S. 27 and Stryker Road with ”ags ”ying. Not only were they there to show honor to the fallen deputy, but also out of respect for his father, Jack Gentry, a retired Lake Placid postmaster. At South Florida State College, HCSO of“cers stood alongside cadets from SFSCs Criminal Justice Academy, Fire Academy and Emergency Medical Services Academy. Large bucket trucks were parked alongside U.S. 27 with their buckets high over the road. Motorcycles and golf carts were parked along the road. Flags helped line the road near Sun n Lake Boulevard to help wave the escort procession through. Many of the people who turned out Wednesday and again Thursday may not have ever met Deputy Sheriff Gentry. Regardless, Highlands Countys residents recognized and showed their respect for a man who never hesitated to put on his uniform and badge to protect the place we call home. A place we call home

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Friday, May 11, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. deputy, and he remarked that hed never had anyone agree with him on a stop. He still gave her a $400 ticket, and she said that taught her not to speed again. Gary Snow was at Wednesday nights candlelight vigil with a pole holding two Thin Blue LineŽ ”ags. He said hed also driven down to Lee Memorial Hospital in Fort Myers to show support when Gentry was airlifted Sunday. He was at U.S. 27 and Sebring Parkway on Thursday morning to continue his support, he said. Of“cers took an oath to serve and protect,Ž Snow said. Were obligated to say Thank you, (and) show them the respect they deserve.Ž He laments that the strongest show of support seemed to occur only when an of“cer is lost. Betty Fuller and Connie Baker of Lorida recalled what it was like the last time the Highlands County Sheriffs Of“ce lost deputies. Capt. Robert Hopton and Inspector James Rodgers died in a plane crash on July 10, 1995, near Lake Istokpoga and not far from their homes. Losing Gentry was especially hard, they said, because for the “rst time in the countys history, a deputy was shot and killed. Shawn Owens and Mark Cole of Todays Veteran Organization in Sebring hoped, after the event, to buy lumber for two wooden Thin Blue LineŽ banners. They plan to build one for the Sheriffs Of“ce and one for Gentrys family. They also plan to carry Gentrys photo in an out-of-county veterans march on Saturday. Gentry was shot shortly before 8 p.m. Sunday while talking with Joseph Edward Ables, 69, of Lake Placid about a neighbor dispute. Gentry died at 1:10 p.m. Monday at Lee Memorial Hospital. Ables now faces a “rst-degree murder charge along with weapons and probation violation charges. Gentry, meanwhile, has been on a journey. As an organ and tissue donor, hes given “ve organs to other patients, corneas to two other people and other tissues to help an estimated 70 others. Donations were collected “rst on Monday in Fort Myers, and then Tuesday in Tampa. He was then taken yesterday to the District 10 Medical Examiners Of“ce in Winter Haven. Thursday morning, he traveled back to Sebring, to Stephenson-Nelson Funeral Home in preparation for services next week. Each time, more and more law enforcement of“cers followed him in escort. Thursdays motorcade stretched as long as two miles, with almost a dozen motorcycle of“cers in front, blocking intersections for the following cars and Gentrys Highlands County Emergency Medical Services ambulance. Overhead, the Polk County Sheriffs Of“ce helicopter also accompanied Gentry. At the funeral home, deputies personally escorted Gentrys gurney from the ambulance into the funeral home, with ”anks of of“cers from municipalities, county sheriffs and state agencies saluting him.DEPUTYFROM PAGE 1 PHIL ATTINGER/STAFFPeople line Sebring Parkway Thursday morning, looking up at a Polk County Sheris Oce helicopter that announced the imminent arrival of the motorcade bearing fallen Deputy Sheri William J. Gentry Jr. back to Highlands County. Thin Blue Line ags y alongside Old Glory as Deputy Sheri William J. Gentry Jr.s ambulance turns from U.S. 27 onto Sebring Parkway Thursday morning. A two-mile-long procession of law enforcement motorcycles, cars and trucks accompanied him on his trip from the District 10 Medical Examiners Oce in Polk County to Stephenson-Nelson Funeral Home in Sebring. Betty Fuller of Lorida waves the American ag while waiting Thursday morning for Deputy Sheri William J. Gentry Jr.s motorcade to arrive from Winter Haven. She and her neighbor, Connie Baker (not shown) remember when the Highlands County Sheris Oce last lost deputies in 1995, to a plane crash near Lake Istokpoga, not far from their homes. LEAD INSTRUCTOR, ENGINEERING PROGRAMYear-round, grant-funded faculty assignment to provide leadership and microcontrollers and programmable logic devices in electromechanical adno=3576814

PAGE 7

Friday, May 11, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTS MARK PINSON/STAFFSebring sophomore Dhruv Manik won district and regional titles at No. 1 singles and No. 1 doubles to help the Blue Streaks boys tennis team qualify for the state championships for the rst time in school history. For his ability and accomplishments, Mannik has been selected as the Highlands News-Sun 2018 All-Highlands Boys Tennis Player of the Year. IMSA regulars are staying busyDrivers compete in other series this weekendSeveral full-time IMSA drivers will not be taking it easy this weekend as there are no scheduled races after last weeks event at Mid-Ohio. The group will be at storied racetracks around the world including “ve that won races at last weekends Acura Sports Car Challenge. Helio Castroneves, who earned his “rst WeatherTech Championship victory last weekend in the No. 7 Acura Team Penske Acura ARX-05 DPi with co-driver Ricky Taylor, returns to IndyCar competition in this weekends INDYCAR Grand Prix at Indianapolis Motor Speedway. It will be the Brazilians “rst IndyCar race since the end of the 2017 season and will serve as a tune-up for the 102nd Indianapolis 500 coming up on May 27. He will be looking to join A.J. Foyt, Al Unser and Rick Mears as the only four-time winners of the Indianapolis 500. Its great momentum,Ž said Castroneves of his Mid-Ohio IMSA win. We have the GP and also we have the Indy 500, so we started (the month) very well. I might bring Ricky to the Indy 500, so maybe we can share the car as well. It would be great. Hopefully, we will have the triple crown in the month of May.Ž Adding to the total are 17 full-time IMSA drivers entered in the prestigious 24 Hours of Nurburgring. Several others who make occasional appearances throughout the year in IMSA are also in the “eld. The race takes place Special to Highlands News-SunDale Coyne Racing announced Thursday that Zachary Claman De Melo will replace the injured Pietro Fittipaldi behind the wheel of the No. 19 Paysafe Honda in this weeks INDYCAR Grand Prix at the Indianapolis Motor Speedway road course. Fittipaldi made his Verizon IndyCar Series debut last month in the Desert Diamond West Valley Casino Phoenix Grand Prix at ISM Raceway. The grandson of two-time Indianapolis 500 winner Emerson Fittipaldi was scheduled to drive in the INDYCAR Grand Prix and the 102nd Indianapolis 500 presented by PennGrade Motor Oil on May 27 until he sustained a broken left leg and right ankle in a qualifying crash at the World Endurance Championship race in Spa, Belgium. Claman De Melo, who has already driven the No. 19 car in three Verizon IndyCar Series roadand street-course races this season, was named by team owner Dale Coyne to “ll in this weekend. The team has not announced who will drive the car in the Indianapolis 500. Im extremely excited to get to race at the INDYCAR Grand Prix this weekend aboard the No. 19 Paysafe car, but Im sad that its under these circumstances,Ž Claman De Melo said. My thoughts are “rst and foremost with Pietro. You never want to see that happen to a competitor, much less a teammate. Getting to race at the Indianapolis Motor Speedway is always special. I enjoyed racing there in Indy Lights and I cant wait to now get a chance to drive there aboard an Indy car. Its a fun track with some good passing opportunities, which means it should be a good show for the fans. Hopefully, Claman De Melo replaces Fittipaldi Special to Highlands News-SunSebring sophomore Dhruv Manik had an outstanding season as the No. 1 player in leading the Blue Streaks to district and regional titles and a berth in the FHSAA State Championship for the “rst time in school history. Manik went 13-3 at No. 1 singles and 12-2 at No. 1 doubles. He also quali“ed for the state tournament in singles and doubles. Dhruv played the dif“cult position of No. 1 singles against the other teams best player and continually demonstrated good sportsmanship and competed at a very high level,Ž said Sebring High tennis coach Ryan Myhre. His game has really matured from more defensive in nature to commanding the points and putting a lot of pressure on his opponent to come up with dif“cult shots just to win a point. Dhruv won the Heartland Conference Tournament at No. 1 singles and No. 1 doubles as well as winning the district tournament at No. 1 singles and No. 1 doubles.Ž For his ability and accomplishments, Manik has been selected as the Highlands News-Sun 2018 All-Highlands Boys Tennis Player of the Year. It means a lot to win this award,Ž said Manik. It makes me feel proud and it shows that Ive really been able to improve my game and all of the hard work is paying off. There is a lot of pressure, but we play as a team and we help to support and lift each other up.Ž Making it to state as a team made this a very special season for the Blue Streaks. Being the “rst boys tennis team to make it to state means the most to me,Ž Manik said. We worked really hard and its special to help make history. It was a team effort and were looking forward to next year because wed like to get back to state now that we know what its like.Ž The Team Vijay Sharma, senior, Avon Park Sharma played No. 1 singles and No. 1 doubles for the Red Devils. Not playing tennis until he reached high school, Vijay found it to be a challenge rather than a disadvantage to success,Ž said Avon Park boys tennis coach Lucky Dixon. He developed a strong forehand and a wicked backhand to fool his opponents. His leadership as captain was by example rather than by giving orders.Ž Alexander Bogaert, senior, Lake Placid Bogaert played No. 1 singles where he went 9-3, and No. 1 doubles for the Green Dragons. Alexander has a great work ethic and loves to improve his game,Ž said Lake Placid boys tennis coach Jason Holden. Pranav Ananthan, sophomore, Sebring Ananthan went 10-4 at No. 2 singles and 12-2 at No. 1 doubles where he quali“ed for the state tournament. Pranav is our grinder out there and hes always ready to simply outlast his opponent,Ž coach Myhre said. He wears his opponents down physically and mentally and usually comes away with a win. Pranav won the Heartland Conference Tournament at No. 2 singles and No. 1 doubles as well as the district tournament.Ž Joe Joe Franza, a senior, Avon Park Franza played No. 2 singles and some doubles for the Red Devils. Joe Joe is a patient competitor which made him hard to beat,Ž Dixon said. Colin Olivencia, senior, Lake Placid Olivencia played No. 2 singles and went 74 on the season for the Green Dragons. From freshman to senior year, Colin may be the most improved athlete Ive ever coached,Ž Holden said. One of the best people Ive ever known.Ž Gavin Szoka, junior, Sebring Szoka played No. 3 singles where he went 12-4 on the season and No. 2 doubles. Gavin has stepped up his play this year and has really “gured out how to develop the point and capitalize on any weaknesses,Ž coach Myhre said. He really shined in some of his net play at No. 2 doubles where he could literally take over the match.Ž Michael Yount, junior, Avon Park Yount played No. 3 singles for the Red Devils. Michael has a mean serve and is developing consistency with his other shots,Ž Dixon said. Next year he will be hunting for the number one position.Ž Rohin Patel, sophomore, Sebring Patel went 11-1 at No. 4 singles and was solid at No. 2 doubles. Im proud of Rohin and his big game and effort out on the court,Ž coach Myhre said. He suffered a lower back injury early on in the season and had to A clutch competitorBy MARK PINSONSTAFF WRITER Sebrings Manik tops All-Highlands Boys Tennis Team TENNIS | 8 Lake Placids Alexander Bogaert played No. 1 singles and No. 1 doubles for the Green Dragons. IMSA PHOTOThe talented IMSA drivers are competing at dierent tracks this weekend. IMSA | 8Dale Coyne Racing makes change due to an injury IMSA PHOTOZachary Claman De Melo will drive for Dale Coyne Racing instead of Pietro Fittipaldi this weekend.INDY | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Friday, May 11, 2018 www.highlandsnewssun.com sit out a couple of weeks. When he came back he moved to No. 4 singles where he has controlled his opponents easily. In his absence, the doubles team of Gavin Szoka and Trace Lackey melded and Rohin found himself out of the doubles lineup, nevertheless, he has handled his role as teammate admirably and won his matches.Ž Jalin Wheelock, senior, Avon Park Wheelock made a positive impact at No. 4 singles for the Red Devils. Jalin was a quick study and provided key wins for Avon Park this year,Ž said Dixon. Trace Lackey, freshman, Sebring Lackey went 15-0 at No. 5 singles and 10-1 at No. 2 doubles for the Blue Streaks. Trace was a great addition to the team,Ž said Myhre. He has a great all court game and has the ability and patience to build the point and then “nish it with style. As a coach it is reassuring to know that your No. 5 player is going to be in every match and refuses to lose.Ž Vinay Krishnadas, freshman, Sebring Krishnadas played some solid matches for the Blue Streaks. Vinay was our sixth man and has become a special part of the team chemistry,Ž said Myhre. He came from the soccer pitch to the tennis court and slowly worked his way up the ladder. Hes a crafty player that would be in the starting lineup on most teams.Ž Yoan Amaro, sophomore, Sebring Amaro played a good role for the Blue Streaks. Yoan gave good support as the early season sixth man,Ž Myhre said. He is our speed guy and it is always a pleasure to see him playing his quick defensive style of play.Ž Bryce Langston, senior, Avon Park Played singles and doubles for the Red Devils. Bryce played well and was a team player,Ž Dixon said. Cole Jahna, senior, Avon Park Played singles and doubles for the Red Devils. Cole played with integrity and class,Ž Dixon said. Cooper Tyler, junior, Avon Park Played singles and doubles for the Red Devils. Cooper played with a lot of determination and pride,Ž Dixon said. Coach Of The Year For guiding his team to an impressive 14-2 record, district and regional titles and a berth in the state tournament for the “rst time in school history, Sebrings Ryan Myhre has been selected as the Highlands NewsSun 2018 All-Highlands Boys Tennis Coach of the Year.TENNISFROM PAGE 7 MARK PINSON/STAFFAvon Park junior Cooper Tyler had a solid season playing singles and double for the Red Devils. on the world-renowned, 15.5-mile Nurburgring Nordschleife circuit in Germany. The “eld includes more than 200 touring and GT cars and upwards of 700 drivers. Fresh from their GT Le Mans (GTLM) class win at Mid-Ohio, Porsche GT Team drivers Earl Bamber and Laurens Vanthoor rate among the Nurburgring 24 favorites in the No. 911 Porsche 911 GT3 R from Manthey Racing. Their full-season WeatherTech Championship teammates, Patrick Pilet and Nick Tandy, in the No. 912 Porsche from the Manthey team, swapping car numbers this weekend from what they use in North America. Last Sundays GT Daytona (GTD) class winner, Dominik Baumann, will be behind the wheel of the No. 47 MercedesAMG Team Mann Filter Mercedes-AMG GT3 with another WeatherTech Championship regular, Renger van der Zande, among his co-drivers. Baumann scored the “rst North American victory for the Lexus RC F GT3 last weekend at MidOhio in the No. 14 3GT Racing entry alongside co-driver Kyle Marcelli, while van der Zande took “fth in the Prototype class in the No. 10 Konica Minolta Cadillac DPi-V.R with Jordan Taylor. Van der Zande is pulling double duty at the Nurburgring, as hes also entered in the No. 48 Mercedes with IMSA Continental Tire SportsCar Challenge competitor, Indy Dontje, among his co-drivers. And speaking of the Continental Tire Challenge, Kuno Wittmer, who picked up his second consecutive series victory last Saturday at Mid-Ohio in the No. 74 Audi RS3 LMS TCR machine with co-driver Rodrigo Sales, is also entered at the Nurburgring in the No. 35 GTronix 360 Team Renault RS01. The entire full-season BMW Team RLL lineup will be spread across two different Rowe Racing BMW M6 GT3 machines.IMSAFROM PAGE 7we can turn our luck around and come out of the weekend with a good result.Ž Claman De Melos best “nish thus far in 2018 was 17th place in the season-opening Firestone Grand Prix of St. Petersburg. The 20-yearold from Montreal was already slated to drive in 10 races for Dale Coyne Racing this season before the INDYCAR Grand Prix was added to his schedule. Practice and qualifying for the “fth annual event on the 2.439-mile, 14-turn road course takes place Friday, with all sessions streaming live on RaceControl.IndyCar. com, youtube.com/indycar and the INDYCAR Mobile app. Practices begin at 9:15 a.m. and 12:30 p.m. with three rounds of Verizon P1 Award knockout qualifying starting at 4:30 p.m. A “nal 30-minute warmup practice is set for 11:15 a.m. Saturday. Live coverage of the 85-lap race begins at 3:30 p.m. Saturday on ABC and the Advance Auto Parts INDYCAR Radio Network.INDYFROM PAGE 7 CROSSROAD, LEATHER, THIRD SEAT, DUAL AIR2017 DODGE JOURNEY V-6 POWER 5.3L V8, CREW CAB LT MODEL, LEATHER, ONE OWNER2010 CHEVROLET SILVERADO $18,987 ONE OWNER, SHORT BED, LOADED UP, LOW MILES2013 FORD F-150 $15,987 2LT PACKAGE, ONE OWNER, HARD TO FIND V62015 CHEVROLET IMPALA 24,300 MILES 4 DOOR CREW CAB, SV MODEL, POWERFUL, V6 ENGINE2011 NISSAN FRONTIER $15,987 TOURING MODEL, LEATHER, STOW N GO, ONE OWNER2016 CHRYSLER TN & CTRY 15,800 MILES QUAD CAB, 5.7L HEMI POWER, 20Ž WHEELS, NEW2016 RAM 1500 4X4 TOP OF ITS CLASS, ONE OWNER, 19,000 MILES, NICE2016 KIA SPORTAGE $16,987 SE MODEL, 36,000 MILES, SUNROOF, WARRANTY, NICE2014 TOYOTA CAMRY NAVIGATION 19,200 MILES, Z71 PACKAGE, ONE OWNER, SHARP2016 CHEVROLET COLORADO 4X4 ONE OWNER, 23,000 MILES, AUTOMATIC, WARRANTY2015 KIA SOUL $13,987 HARD TO FIND, ONE OWNER, AUTOMATIC, XL MODEL2010 FORD RANGER 40,400 MILES All Vehicle Prices Clearly Marked... No Dealer Fees No Games No Gimmicks! FREE REPORT WITH EVERY PURCHASE! $15,98 7 $ 1 5 9 8 7 15,800 MILES 1 5 8 0 0 MILES M I L E S NAVIGATION N AV V I G ATI O AT T I O N N 40,400 MIL S 4 0 ,400MIL E E E E E E E E E E E S S 4 0 0 M I L E E E E E E E E E E E E E E E E E E S S S S S S S S S S adno=3574254 adno=3567414

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Friday, May 11, 2018 The art of waterwise gardening A beautiful landscape is possible with proper planningMaking a few changes in your garden care can yield great bene“ts. Less time and water wasted means more time for you to relax or entertain friends and family in your beautiful landscape. Water is critical throughout the life of a plant, but deciding when and how much water to provide each plant can be a bit overwhelming. Make this task easier and conserve moisture with these simple strategies. Start by matching plants to your growing conditions. Selecting plants suited to your climate, soil moisture and average rainfall means healthier, better-looking plants and productive gardens with less supplemental water. Incorporate organic matter such as compost into the soil prior to planting. This helps the soil more ef“ciently absorb rainfall and irrigation water. Less runoff means less water wasted. Adding organic matter also increases the ability of fast-draining soil to hold moisture, extending the time between watering. Mulch the soil with organic materials such as shredded leaves, evergreen needles or woodchips. Mulching helps conserve moisture while suppressing weeds and improving the soil as it decomposes. Plus, youll be recycling landscape trimmings back into the landscape and the environment. Its green gardening! There will still be times you need to lend nature a hand. Sprouting seeds, young seedlings and new transplants need consistent moisture to grow and establish a root system. Most annual ”owers and vegetables also need consistent moisture throughout the season. Newly planted perennials, trees and shrubs also need more attention and water than established plants with deeper roots able to absorb more moisture. During extended dry periods, even established plants will need supplemental water. Providing the right amount of water at the right time can be a challenge. Doing it ef“ciently to avoid wasting time or water can help ensure your gardening success. Take the guess work out of watering with a drip irrigation system like the DIY WaterWell Irrigation System Drip Line Kit (gardeners.com). Drip irrigation systems By MELINDA MYERSSPECIAL TO HIGHLANDS NEWS-SUN GARDENERS SUPPLY COMPANY PHOTOA waterwell drip helps to keep plants healthy.WATER | 7 FlightlineJOHN ROUSCH When was the last time you took a written test? Many of us stopped taking tests when we left school, but there are many activities and careers that require some sort of test either to get into the “eld or upgrade your levels of participation. The way tests are administered today have changed with many administered on a computer in a testing center. Our schools are heavily invested in standardized testing, but that issue is for another column. The old number 2 pencil and the lined booklet are from the days of the past. What has not changed is the stress and anxiety of taking a test, much of it depending on the value of the successful outcome. One of the current statistics involving ”ight training is shocking. Only 20% of those involved with ”ight training successfully complete their training. The 80% non-completion rate is not encouraging especially when the commercial aviation industry is facing signi“cant pilot shortages. What are some of the reasons for the low success rate? The cost of getting your private pilot license is one factor. There are ways to reduce the costs by joining a ”ying club, seeking scholarships, working with friends or relatives who currently are pilots (that is what I did years ago), or making decisions about what you are willing to spend money on in your life. When folks begin ”ight training, what comes easy and quickly is physically ”ying the plane. Learning the rules of the airspace and regulations can be a challenge. There are two signi“cant hurdles a student pilot must overcome. The “rst is ”ying the plane well enough to pass the FAA CheckrideŽ and the associated verbal exam with an FAA examiner, and the second, is passing the FAA private The testTEST | 2 Jupiter The South Florida Water Management Districts (SFWMD) Water Resources Analysis Coalition received a detailed presentation about the recently completed restoration of two historic dams on the Loxahatchee River in northern Palm Beach County. The dams, “rst built in the 1930s by local families, control and regulate upstream ”ow stages of the Northwest Fork of the river, the states “rst designated wild and scenicŽ river. The dams also maintain the hydrology of the riverine ”oodplain ecosystem. Modeling has shown that without the two dams in place, the upstream water levels would be about 1.5 feet lower, draining the freshwater swamp and encouraging saltwater intrusion. One of SFWMDs primary missions is the protection of natural systems and these dam renovations are crucial to ensuring the future of the Loxahatchee River,Ž said Governing Board Vice Chair Melanie Peterson, a Palm Beach County resident and former member of the Loxahatchee River Management Coordinating Council. These dams are not only living parts of Palm Beach Countys history, but they are essential to protecting the cypress swamp ”oodplain that makes the Loxahatchee so unique.Ž In February of 2017, the SFWMD Governing Board approved $2.5 million worth of restoration work to the two historic dams. Restoration work began in March 2017 and was completed in January, approximately six months ahead of schedule. The work was originally not expected to be completed until July 2018 but the contractor worked through last summers wet season to speed up the completion and bring the restoration bene“ts to Palm Beach County residents sooner. The repairs, which came after extensive public input and thorough review, minimize any impact to the rivers natural resources and Restoration of dams on Loxahatchee RiverFWC PHOTO BY SOUTH FLORIDA WATER MANAGEMENT DISTRICTWater ows over the restored Masten Dam on the Northwest Fork of the Loxahatchee River.Repaired and improved dams help environmentDAMS | 7 May is the beginning of sea turtle nesting season on many of Floridas sandy beaches. Beachfront property owners and beach visitors can help nesting turtles and hatchlings by turning off or shielding lights that are visible from the beach at night. Peoples efforts to keep our beaches as dark as possible at night, without affecting human safety, can make a tremendous difference for nesting sea turtles,Ž said Robbin Trindell, head of the Florida Fish and Wildlife Conservation Commission (FWC) sea turtle management program. Female sea turtles and their hatchlings can be disturbed or confused by arti“cial light, whether it comes from a house, a ”ashlight or a cellphone camera.Ž Sea turtle nesting is starting now on beaches from the Gulf coast, including northwest Florida, to the states northeast Atlantic coast and from MiamiDade County south to the Keys. Nesting began earlier in March along Floridas southeast Atlantic coast from Brevard County south to Broward County. Florida is a critically important destination for nesting sea turtles. More loggerhead turtles nest here than anywhere else in the continental United States, with nearly 97,000 loggerhead nests counted statewide during the 2017 nesting season. Leatherback and green sea turtles also nest in signi“cant numbers in Florida. What are the basics of being sea turtle-friendly? Its a sea turtle night, turn off the light … After sundown, turn off any lights not necessary for human safety. Use long wavelength amber LED lamps for lights that must stay lit and shield lights so they are not visible from the beach. Remember to close shades or curtains. Sea turtles get lost in the light … On the beach at night, dont take ”ash photos or use bright cellphones or ”ashlights. Sea turtles are protected and must be respected … Stay back and give sea turtles space if you see one on the beach at night. Dont touch a nesting turtle because it may leave the beach without nesting if disturbed. Remember, it is illegal to harm or disturb nesting sea turtles, their nests, eggs or hatchlings. Clear the way at the end of the day … Beach furniture, canopies, boats and toys left behind on the sand may become obstacles that block nesting and hatchling turtles. Fill in any holes dug in the sand.Sea turtle nesting begins this monthFLORIDA FISH WILDLIFEBe careful on beaches with turtles on the move PHOTO BY LOGGERHEAD MARINELIFE CENTERFemale loggerhead turtles lay their eggs on beaches during this time of the year.TURTLES | 2

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Friday, May 11, 2018 www.highlandsnewssun.com pilot written exam. The second from my experience being around the General Aviation world is one of the things that many put off as long as possible and, in many cases, never attempt it, thus becoming one of the 80% club members. Flying is fun, and for at least half of your training, you have an instructor sitting beside you showing you what to do. When you reach a certain skill level, you soloŽ, and then you are turning avgas into noise all on your own. For many, the written test is still waiting for you. There are many ways to prepare for your FAA private pilot written exam. If you are an EAA Young Eagle, you get free on-line access to a study program from Sportys Pilot Shop to prepare you for the exam. When you complete the online study program and pass the exam, you will get a reimbursement check to cover the cost of the exam. The program also provides you with a certi“cate for your “rst ”ight lesson. Your FAA Certi“ed Flight Instructor (CFI) will also be giving you Ground SchoolŽ instruction to prepare you for the exam and to let them know you know the procedures and regulations required to safely ”y an aircraft. Another option is to do the exam preparation on your own with computer and workbook study guides. This is what I did since my CFI was not around other than providing the ”ight time instruction. I used a workbook and cassette tape program, (remember cassette tapes?) which was one generation beyond a slate tablet and a piece of chalk. It all worked out for me. My CFI / bother-in-law made it clear that I needed to get the writtenŽ done before any more time was spent in the plane. It was a great motivator. It all worked out and I passed the exam on the “rst attempt. After a person earns their private pilot license, if they want to advance to larger more advanced aircraft, earn an Instrument RatingŽ or Multi-engine Rating, it will involve more ”ight training and additional written exams. This will continue with any additional rating a pilot desires to attain. Another test taking challenge to consider is the way people learn. Some of us are cognitive learners who can read material, understand it, and recall it well enough to answer questions on an exam. Others are tactile learners (me) who learn best by hands-onŽ, learn by doing methods. The materials that need to be studied for the FAA exam dont favor my kind of learning, so it requires extra studying effort to retain and understand it. The FAA has attempted to make the tests better, but the jury is still out on that one. This past Saturday two of our EAA Chapter 1240 ”ight scholarship students went off in the early morning to the FAA testing location in Clewiston to tackle their FAA private pilot written exam. As the rest of us continued working on the AirCam and other chapter tasks, we wondered how they were doing. I kept remembering what I did years ago, not remembering much about the exam itself, but the process I took to get prepared. Luke Halpern from Lake Placid and Luis Rodriguez from Sebring passed their exams. Luis was well into the ”ight training when he received his scholarship. One of the requirements of his EAA ”ight training scholarship was to complete the written exam as soon as possible. Luke Halpern is just starting his ”ight training and will be taking more ”ight instruction now that he has passed the written exam. We would like to congratulate both on their success and recognize the effort their CFI Shira Ellsworth provided getting them prepared. Well Done! A reminder. Dont forget about the EAA Chapter 1240 pancake breakfast tomorrow, 8-10:30 AM, at the EAA Chapter 1240 Aviation Development Center, through gate 24, at the Sebring Regional Airport. The pancake breakfast supports our youth ”ight training scholarship program. Luke will be there, and Luis will be working on the ”ight line. Come and congratulate our young aviators. If you have an interest in aviation, and would like more information about EAA Chapter 1240, come to our breakfast, e-mail, call or text John Rousch at 863-273-0522, jhr@ stratomail.net.TESTFROM PAGE 1 COURTESY PHOTOLuis Rodriguez and CFI Shira Ellsworth when Luis rst soloed. Help hatchings home by leaving them alone … Do not handle hatchlings crawling toward the water. Any interference or disturbance by people, such as getting too close or taking ”ash photos, increases the chances the hatchlings will get confused, go in the wrong direction and not reach the ocean quickly. That makes them vulnerable to dehydration, exhaustion and predators. As with all wildlife, watching from a distance is best. Buildings and other structures along the beach that need lights for human safety can be lit with long wavelength amber LED bulbs in a downward-directed, well-shielded “xture that is not visible from the beach. The FWC tests lights submitted by manufacturers to see if they meet our Keep it long (wavelength), Keep it low (lumens and mounting height) and Keep it shieldedŽ requirement. Approved “xtures are less likely to impact nesting or hatchling sea turtles. The agency maintains a list of these certi“ed wildlife-friendly “xtures so property owners along Floridas coastlines can easily “nd options that work for human and sea turtle safety. The list is available at MyFWC. com/Conservation by clicking on How You Can Conserve,Ž Wildlife LightingŽ and then Certi“ed.Ž The FWC works to conserve Florida sea turtles, including coordinating nesting beach survey programs around the state. People can help by reporting sick, injured, entangled or dead sea turtles to the FWCs Wildlife Alert Hotline: 1-888-404-3922, #FWC or *FWC on a cellphone or text Tip@MyFWC. com.TURTLESFROM PAGE 1 Spring is a season of rejuvenation. As the cold days of winter drift away, spring blooms begin to sprout and grass regains its lush green look. Green is certainly a color thats synonymous with spring. Gardening enthusiasts can “nd a way to make spring even more green by embracing several eco-friendly gardening practices as they bring their lawns and gardens back to life in the months to come. Create a compost pile. Composting is an eco-friendly way to enrich lawns and gardens. Composting helps to conserve water because compost promotes moisture retention in soil, reducing homeowners need to water their lawns and gardens while also helping them to save money on their water bills. Composting also helps homeowners avoid the need to use potentially harmful chemical fertilizers because compost is a natural, slow release fertilizer. In addition, according to Canadas Green Action Centre, compostable materials make up 40 percent of residential waste. So composting can dramatically reduce the amount of waste homeowners ultimately send to land“lls. Replace gas-powered mowers with reel lawn mowers. Reel mowers may seem like relics from simpler times, but todays reel mowers, while just as eco-friendly as their predecessors, are unlike those of yesteryear. According to the Planet Natural Research Center, an online resource for organic gardeners, gas-powered engines emit more than 10 times the hydrocarbons per amount of gas burned than auto engines. But reel mowers are fuel-free and less expensive than gas-powered mowers. Planet Natural also notes that reel mowers snip grass like scissors, leaving “ner trimmings that can serve as nourishing, weed-deterring mulch for yards. Water at the right times of day. Homeowners who water their lawns and gardens at the right time of day can help the planet and reduce their energy bills. As spring gradually gives way to summer, temperatures typically rise. Watering during the coolest times of the day means less water will be lost to evaporation, ensuring water-needy soil will get all it needs to help lawns and gardens thrive. Early morning watering before the sun reaches its midday peak and/or evening watering as the sun is setting are typically great times to water lawns and gardens, rather than when temperatures are at their hottest. Use a rain barrel. Rain barrels provide another great way to conserve water while tending to lawns and gardens. Rain barrels collect and store rain water from roofs and downspouts, keeping water from washing into sewage systems where it cant be put to good use. Water collected in rain barrels can be used in various ways. Many homeowners can use water from rain barrels to water their lawns, gardens and houseplants, saving money on their water bills along the way. Spring gardening season provides a great opportunity for lawn and garden enthusiasts to embrace a variety of eco-friendly practices that can save them money and protect the planet. Go green in your lawn and garden this springMetro Creative Services METRO CREATIVE SERVICESGo green when mowing your yard. adno=3576677

PAGE 11

Friday, May 11, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com In the last decade, chances are strong competitive athletes, weekend warriors and men and women who routinely exercise have heard of workouts touting the bene“ts of core-strengthening exercises. Those unfamiliar with core training might think its just another exercise fad, unaware of the many practical bene“ts of a strong core. To understand the bene“ts of core strength training exercise, it “rst helps to understand what such exercises are and dispel a common misconception about core training. People unfamiliar with core strength training may mistakenly believe its merely a way to sculpt toned abdominal muscles. While core training focuses on muscles in the abdomen, it does not do so exclusively. Proper core strength training focuses on the bodys entire core, including the hips, back and chest as well as the abdomen. The following are three signi“cant ways that athletes and nonathletes alike can bene“t from core strength training.Improved Balance While working muscles in the hips, abdomen and back, core strength training is training these muscles to function as a more cohesive unit. This can improve balance, which can prove especially bene“cial to aging men and women who may feel like they are losing some of their coordination. Uniformity Of MusclesMen and women who adhere to more traditional strength training workouts may notice certain muscle groups develop more than others, perhaps naturally or because they are willingly or subconsciously focusing on certain areas more than others. For example, a person who enjoys doing bicep curls might develop especially large biceps but may not focus as much on the muscles in his or her back. That can lead to muscular imbalances. Proper core strength training reduces the likelihood of such imbalances because the exercises focus collectively on a group of muscles, training these muscles to work together and developing them at the same pace.Better Posture According to the online medical resource WebMD, core-strengthening exercises are the best way for men and women to improve their posture. Thats because some of the muscles worked during core training move the torso by ”exing, extending or rotating the spine, while other muscles worked stabilize the pelvis and spine in a natural, neutral position. The Premier Sports and Spine Center notes that some of the bene“ts of good posture include lower injury risk, better alignment that can lower risk for arthritis and improved muscle health. Core strength training exercises can pay various dividends that greatly improve adults overall health. Benefits of core strength trainingMETRO CREATIVE SERVICESIts a practical and excellent way to stay healthy Gardeners eager to revitalize their lawns and gardens may spend hundreds of dollars on tools and products designed to improve soil and growing conditions. Although many of these items can be advantageous, gardeners also may want to look to natures best garden helpers: earthworms. It is believed that nearly 3,000 different types of earthworms inhabit the planet. Worms have been around for hundreds of millions of years. Worms can be seen as bait dangling on “shing lines or as meals for red-breasted robins. But these subterranean dwellers play their biggest role beneath the soil. Earthworms move through dirt as they search for food. The worms consume particles in the soil, helping to recycle materials like dead leaves, plant parts, decaying animals, and feces. Through their travels, worms also serve to aerate the soil. Worms bring the subsoil closer to the surface and mix it with the topsoil. Earthworms castings also help naturally fertilize the areas in which they reside. The slimy mucus that worms leave behind contains nitrogen, which also helps to amend the soil. The University of Illinois Extension says most earthworms found, particularly in North America, can only grow so long, even though some worms seem like they stretch forever underneath the ground. Depending on the type of worm and how many segments it has, as well as its age and ability to get nutritious foods, worms typically reach only a few inches in length, offers National Geographic. There are some anomalies, however. The Oregon giant earthworm is one of the largest earthworms found in North America, growing to more than three feet in length. That worm is very rare, however. In 2016, a 16-inch-long earthworm was discovered in England and became part of the collection at the Natural History Museum in London. Some Australian and South American earthworms are known to grow much larger. Worms need the correct mix of oxygen, moisture and favorable temperatures to survive. If they do not have these components, they will seek them out elsewhere. Because of the many bene“ts earthworms provide, they can be a boon to landscapes. Introduce earthworms into your garden soilMetro Creative Services METRO CREATIVE SERVICESEarthworms are good for the soil. Superhero movies are as popular as ever. But one need not don a cape or hone a superpower to save the planet. In fact, the planet can bene“t greatly if enough ordinary citizens simply take up the “ght to protect the planet. Rising carbon levels in the atmosphere have destabilized ecosystems across the globe, and the worlds oceans are under attack. A 2014 report from the World Wildlife Fund noted that 39 percent of marine wildlife had disappeared in the 40 years preceding the reports release. In addition, the WWF notes that 27 percent of the worlds coral reefs, which are home to one-fourth of all known marine “sh species, have been lost. If Easy ways ordinary citizens can help the worlds oceansMetro Creative Services METRO CREATIVE SERVICESHelp protect the worlds oceans.OCEAN | 8 Sebring Firemen Inc. and Highlands News-Sun invites the public to the Questions? Call (863) 386-5808. Sponsorship opportunities are also available.All-Highlands Parade of Athletes Banquet on May 24, 2018 at 6 p.m.TICKETS CAN BE BOUGHT ONLINE AT 2018ATHLETEBANQUET.EVENTBRITE.COMto celebrate local high school athletes achievements and to award a male and female athlete of the year!$15Advance Tickets$20 at the doorIncludes dinnerBanquet to be held at Highlands News-Sun Center Highlands County Fairgrounds 781 Magnolia Ave. € Sebring SPONSORS: TICKET SPONSOR: 2018 of Athletes of AthletesAll-Highlands All-Highlands LAKE PLACID CARETAKERS, INC. adno=3577414 Alan Holmes, AAMSFinancial Advisor.2160 Lakeview Dr Sebring, FL 33870 863-382-4450 www.edwardjones.com Member SIPC Investing is about more than money.At Edward Jones, we stop to ask you the question: Whats important to you?Ž Without that insight and a real understanding of your goals, investing holds little meaning. Contact your Edward Jones “nancial advisor for a one-on-one appointment to discuss whats really important: your goals. adno=3570875

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Friday, May 11, 2018 www.highlandsnewssun.com LEGAL NOTICES IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No.: FC18-458 Division: Martha V. Mejia, Petitioner and Carlos Mejia Hernandez, Respondent. NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: Carlos Mejia Hernandez Address: Unknown YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are require d to serve a copy of your written defenses, if any, to it on Martha V. Mejia whose address is 822 Memorial Drive, Sebring, FL 33870 on or before June 11, 2018, and file the original with the clerk of this Court at 590 S. Commerce Ave., Sebring, FL 33870 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. The action is asking the court to decide how the following real or personal prop erty should be divided: N/A Copies of all court documents in this case, including orders, are available a t t he Clerk of the Circuit Courts office. Y ou may review these documents upon request. You must keep the Clerk of the Circui t Courts office notified of your curren t address. (You may file Deisgnation o f Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to the addresses on record at the clerks office. WARNING: Rule 12.285, Florida Famil y Law Rules of Procudure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. Dated: May 8, 2018 ROBERT W. GERMAINE, CLERK CLERK OF THE CIRCUIT COURT By: /s/ Raymond W. Hancock Deputy Clerk May 11, 18, 25; June 1, 2018 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL ACTION CASE NO.: 28-2018-CA-000072 DIVISION: PNC BANK, NATIONAL ASSOCIATION, Plaintiff, vs. THE UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, OR OTHER CLAIMANTS CLAIMING BY, THROUGH, UNDER, OR A GAINST, TRAVIS N. HEACOCK A /K/A TRAVIS N. HEACOCK, SR., DECEASED, et al, Defendant(s). NOTICE OF ACTION To: THE UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, OR OTHER CLAIMANTS CLAIMING BY, THROUGH, UNDER, OR AGAINST, TRAVIS N. HEACOCK A/K/A TRAVIS N. HEACOCK, SR., DECEASED Last Known Address: Unknown Current Address: Unknown ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER, AND AGAINST THE HEREIN NAMED INDIVIDUAL DEFENDANT(S) WHO ARE NOT KNOWN TO BE DEAD OR ALIVE, WHE THER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS Last Known Address: Unknown Current Address: Unknown YOU ARE NOTIFIED that an action to foreclose a mortgage on the following property in Highlands County, Florida: LOT 9, BLOCK 7, ORANGE BLOSSOM ESTATES, UNIT 9, A CCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 7, PAGE 50, OF THE PUBLIC RECORD S OF HIGHLANDS COUNTY, FLORIDA. A/K/A 4028 LEAF ROAD, SEBRING, FL 33875 has been filed against you and you are required to serve a copy of your written defendses within 30 days after the first publication, if any, on Albertelli Law, Plaintiffs attorney, whose address is P.O. Box 23028, Tampa, FL 33623, and file the original with this Court either before service on Plain t iffs attorney, or immediately there after; otherwise, a default will be entered against you for the relief demanded in the Complaint or petition. Default Date: June 8, 2018. This notice shall be published once a week for two consecutive weeks in the News-Sun. WITNESS my hand and the seal of this court on this 24th day of April, 2018. ROBERT W. GERMAINE, CLERK Clerk of the Circuit Court By: /s/ Robyn P. Durrance Deputy Clerk **See the Ame ricans with Disabilities Act If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court A dministrator, (863) 534-4690, within two (2) working days of your receipt of NOTICE OFACTION16 t hi s N ot i ce f o A ct i on; if you are h ear i ng or voice impaired, call TDD (863) 5347777 or Florida Relay Service 711. T o file response please cotnact Highlands County Clerk fo Court, 590 S. Commerce Ave., Sebring, FL 33870-3867, Tel: (863) 402-6591; Fax: (863) 4026664. NL 17-027421 May 4, 11, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-139 IN RE: ESTATE OF ROBERT A. KESSLER, Deceased. NOTICE TO CREDITORS The administration of the estate of ROBERT A. KESSLER, deceased, whose date of death was February 27, 2018, and whose social security number is XXX-XX-5597, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerc e Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PU BLICATION OF THIS NOTIC E OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROB ATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is May 4, 2018. Personal Representative: /s/ Lynn A. DeWolf LYNN A. DEWOLF 8175 North Road Leroy, NY 14482 / s/ Robert E. Livingston ROBERT E. LIVINGSTON Florida Bar No. 0031259 445 S. Commerce Avenue Seb ring, Florida 33870 Telephone: (863)385-5156 livingston@livingstonpa.com May 4, 11, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-169 Division Probate IN RE: ESTATE OF BRUCE V. KISTLER Deceased. *AMENDED NOTICE TO CREDITORS The administration of the estate of BRUCE V. KISTLER, deceased, whose date of death was January 2, 2018 ,is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 S. Commerce Avenue, Sebrin g, Flori da 33870. The names and addresses of the personal representative and the p ersonal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THI S NOTICE OR 30 DAYS AFTER TH E DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES 733.702 WILL BE FOREVER BARRED. NOTWITHSTAN DING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. *Amended Notice to Creditor s required to be published, due to the fact that the first Notice was inadvertently published prior to appointment of the Personal Representative. The Personal Representative was appointed on May 2, 2018. The date of first publication of this Notice is May 11 2018. Personal Representative: Brett A. Kistler 2011 N. Lincolnway Columbia City, Indiana 46725 Attorney for Personal Representative: JOHN K. MCCLURE Attorney Florida Bar Number: 286958 211 S. Ridgewood Drive Sebring, Florida 33870 Telephone: (863) 402-1888 Fax: (863) 402-2436 E-Mail: jkmpleadings@mllaw.net Secondary E-Mail: j ohnmc@mllaw.net and cgunter@mllaw.net May 11, 18, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-204 Division Probate IN RE: ESTATE OF ROBERT CHARLES WOLF Deceased. NOTICE TO CREDITORS The administration of the estate of ROBERT CHARLES WOLF, deceased, whose date of death was February 1, 2018 ,is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 S. Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE NOTICE TO CREDITORS20 TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PU BLICATION OF THI S NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is May 11, 2018. Personal Representative: Robert C. Wolf 512 E. Wills Avenue Dover, Ohio 44622 A ttorney f or Personal Representative: JOHN K. MCCLURE A ttorney Florida Bar Number: 286958 211 S. Ridgewood Drive Sebring, Florida 33870 Telephone: (863) 402-1888 Fax: (863) 402-2436 E-Mail: jkmpleadings@mllaw.net Secondary E-Mail: j ohnmc@mllaw.net and cgunter@mllaw.net Ma y 11, 18 2018 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-158 FRANK MATHIAS PLATZ a/k/a FRANK M. PLATZ, Deceased. NOTICE TO CREDITORS TO ALL PERSONS HAVING CLAIMS OR D EMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that an Order A dmitting Transcript to Record and an Order of Summary Administration has been entered in the estate of FRANK MATHIAS PLATZ a/k/a FRANK M. PLATZ, deceased, File Number PC 18-158, by the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Com merce, Sebring, Florida 33870; that the decedents date of death was June 27, 2016 ; and that the total cash value of the estate is $38,906.00, and the name and address of those to whom it has been assigned by such order are: JANICE K. PLATZ 351 BERKSHIRE ROAD VERMILION, OH 44089 A LL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the decedent and other persons having claims or demands against decedents estate on w hom a copy of this notice is served within three months after the date of the first publication of this notice must file their claims with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS A FTER THE DATE OF SERVICE OF A OCPY OF THIS NOTICE ON THEM. All other creditors of the decedent and persons having claims or demands against the estate of the decedent must file their claims with this Court W ITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. The date of the first publication of t his Notice is May 11, 2018. Person Giving Notice: JANICE K. PLATZ 351 Berkshire Road Vermilion, OH 44089 (440)320-3425 /s/ Janice K. Platz Attorney for Person Giving Notice: ABLES & CRAIG, P.A. 551 South Commerce Avenue Sebring, Florida 33870 Telephone: (863) 385-0112 Fax: (863) 385-1284 Email:service@heartlandfloridalaw.com By: /s/ Brandon S. Craig BRANDON S. CRAIG Florida Bar No.: 0085800 CLIFFORD M. ABLES, III Florida Bar No.: 178379 May 11, 18, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 16000286GCAXMX BANK OF AMERICA, N.A., Plaintiff, vs. J ANE I MERRITT; UNITED STATES OF AMERICA, ON BEHALF OF THE SECRETARY OF HOUSING AND URBAN DEVELOPMENT, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated January 23 2018, and entered in Case No. 16000286GCAXMX of the Circuit Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein BANK OF AMERICA, N.A. is the Plaintiff and JANE I MERRITT; UNITED STATES OF AMERICA, ON BEHALF OF THE SECRETARY OF HOUSING AND URBAN DEVELOPMENT are the Defendant(s). Robert Germaineas Clerk of the Circuit Court will sell to the highest and best bidder for cash, the Jury Assembly Room 430 S. Commerce Ave., Sebring, FL 33870, at 11:00 AM on May 24, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 24, OF LAKE JOSEPHINE SUBDIVISION NO. 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 4, PAGE 85, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 1920 SENTINEL POINT RD SEBRING, FL 33875 Any person claiming an interest in the NOTICE OF FORECLOSURE22 surp l us f rom t h e sa l e, if any, ot h er than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 24th day of January, 2018. Robert Germaine As Clerk of the Court By: /s/ Robyn P. D urranc e As Deputy Clerk IMPORTANT AMERICANS WITH DISABILITIES ACT. If you are a person with a disability who needs assistance in order to participate in a program or service of the State Courts System, you should contact the Office of the Court Administrator at (863)534-4686 (voice), (863)534-7777 (TDD) or (800)9558770 (Florida Relay Service), as much in advance of your court apperance or visit to the courthouse as possible Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively participatein the court porgram or service. 16-026741 May 4, 11, 2018 NOTICE OF MEETING26 NOTICE OF MEETING Highlands County Industrial Development Authority will hold a meeting on: Wednesday, May 16th at 7:30 a.m. for initial review and tentative approval and presentation of an inducement resolution for Industrial Revenue Bond issuance for SFSL, LP. The applicant is pursuing approximately $38,755,000 in bonds f or the rehabilitation and renovat ion of historic Harder Hall and new c onstruction for the development of a senior living facility. Highlands County Engineering Training Room 2nd Floor County Annex Building 505 S. Commerce Ave. Sebring, FL 33870 ALL INTERESTED PERSONS ARE INVITED TO ATTEND ONE OR MORE COUNTY COMMISSIONERS MAY BE PRESENT AT THE MEETING AS WELL AS ONE OR MORE ECONOMIC DEVELOPMENT COMMISSION MEMBERS Any person who might wish to appeal any decision made by the Industrial Development Authority of Highlands County, Florida, in public hearing or meeting is hereby advised that he will need a record of the proceedings, and for such purpose may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such appeal is to be based. The Industrial Development Authority of Highlands County, Florida, does not dis criminate upon the basis of any individual's disability status. This non-discrimination policy involves every aspect of the Board's functions, includ ing one's access to, participation, em ployment or treatment in its programs or activities. Anyone requiring reason able accommodation as provided for in the Americans with Disabilities Act o r Section 286.26 Florida Statutes should contact Ms. Pamela Rogers, ADA Coor dinator at: 863-402-6842 (Voice), or via Florida Relay Service 711, or by email: progers@hcbcc.org. Requests for CART or interpreter services should be made at least 24 hours in advance to permit coordination of the service. May 11, 2018 NOTICE OF REGULAR MEETING Notice is hereby given that the School Board of Highlands County, Florida will hold a Regular School Board Meeting on May 22, 2018. The meeting will be held at 5:30 p.m., or as soon thereafter as may be practicable, in the Garland Boggus Board Room, 426 School Street, Sebring, Florida. All interested persons are invited to attend. If a person intends to appeal the Boards decision with respect to any matter, or has any thought that an appeal may be taken, the person has the responsibility to ensure that a verbatim (word for word) record of the proceeding is made and that the record includes all testimony and evidence upon which an appeal is to be based. The School Board of Highlands County, Florida does not discriminate upon the basis of any individuals disability stat us. This non-discrimination policy involves every aspect of the Boards functions, including ones access to, participation, employment or treatment in its programs or activities. Anyone requiring reasonable accommodation in order to attend the School Board Meeting please call 471-5565 not later than three days before the meeting. May 11, 2018 NOTICE OF SPECIAL MEETING Notice is hereby given that the School Board of Highlands County, Florida will hold a Special School Board Meeting on May 22, 2018. The meeting will start at 4:00 p.m. or as soon thereafter as may be practicable, in the Garland Boggus Board Room, 426 School Street, Sebring, Florida. The purpose of the meeting is to award high school diplomas to Highlands Virtual School NOTICE OF MEETING26 stu d ents. O n l y matters spec ifi e d may be considered. If a person intends to appeal the Boards decision with respect to any matter, or has any thought that an appeal may be taken, the person has the responsibility to ensure that a verbatim (word for word) record of the proceeding is made and that the record includes all testimony and evidence upo n which an appeal is to be based. The School Board of Highlands County, Florida does not discriminate upon the basis of any individuals disability stat us. This non-discrimination policy inv olves every aspect of the Boards f unctions, including ones access to, participation, employment or treatment in its programs or activities. Anyone requiring reasonable accommodation in order to attend the School Board Meeting, please call 471-5565. May 11, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 16000443GCAXMX Division No. BANK OF AMERICA, N.A. Plaintiff, ELLIS WALTON, et al, Defendants/ NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN pursuant to an Order or Final Judgment of Foreclosure dated April 3, 2018 and entered in Case No. 16000443GCAXMX of the Circuit C ourt of the TENTH Jud icial Circuit i n and for HIGHLANDS County, Florida, wherein BANK OF AMERICA, N.A. is the Plaintiff and PATRICK K. WALTON, GREAT SENECA FINANCIAL CORP., ASSIGNEE OF CHASE MANHATTAN BANK, A CORPORATION, UNITED STATES OF AMERICA, A CTING THROUGH FARM SERVICE A GENCY F/K/A FARMERS HOME A DMINISTRATION, UNITED STATES DEPARTMENT OF AGRICULTURE, DODGE ENTERPRISES, INC., DEUTSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTE E FOR FRANKLIN CREDIT TRUST SERIES I, ELLIS WALTON, and UNKNOWN SPOUSE OF PATRICI A K. WALTON N/K/A PATRICI A W ARD are the Defendants. Bob Ger maine, Clerk of the Circuit Court in and for Highlands County, Florida will sell to the highest and best bidder for cash, in the Jury Assembly Room, basement, of the Highlands County Courthouse, 430 S. Commerce Ave., Sebring, FL 33870 at 11:00 A.M. on the 22nd day of Ma y, 2018, the following described property as set forth in said Order of Final Judgment, to wit: LOT 4, BLOCK 14, SUN N LAKES ESTATES ACRES, SECTION 27, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 8, PAGE 24, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. TOGETHER WITH A 85, OAKS, D OUBLEWIDE, MOBILE HOME WITH ID#S 32620142AX AND 32620142BX. IF YOU ARE A PERSON CLAIMING A RIGHT TO FUNDS REMAIN ING AFTE R THE SALE, YOU MUST FILE A CLAIM WITH THE CLERK OF COURT NO LATER THAN 60 DAYS AFTER THE SALE. IF YOU FAIL TO FILE A CLAIM, YOU WILL NOT BE ENTITLED TO AN Y REMAINING FUNDS. AFTER 60 DAYS, O NLY THE OWNER OF RECORD AS OF THE DATE OF THE LIS PENDENS MA Y CLAIM THE SURPLUS. If the sale is set aside, the Purchaser may be entitled to only a return of the sale deposit less any applicable fees and costs and shall have no furthe r recourse against the Mortgagor, Mortgagee or the Mortgagees Attorney. DATED at Highlands County, Florida, this 5th day of April, 2018. Bob Germaine, Clerk Highlands County, Florida By: /s/ Robyn P. Durrance Deputy Clerk In accordance with the Americans With Disabilities Act, persons in need of a special accommodation to participate in this proceeding shall, within seven (7) days prio r to any proceeding, con tact the Administrative Office of the Court, HIGHLANDS County, 590 SOUTH COMMERCE AVENUE, SEBRING, FL 33870-3867, Telephone (863) 402-6564, via Florida Relay Service. 972233.18168/tas May 4, 11, 2018 Notice o f Public S ale f or C haney Used Cars on 5/22/18 of 2011 Hyundai Sonata vin#5NPEC4AC2BH121793 AND 2009 Dodge Ram vin#1d3hb18tx9s761368 Location: Chaneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Randy Kincaid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptly at 10:00 AM May 11, 2018 N O TI C E O F DI S P OS ITI O N OF ABANDONED PROPERTY Moores Storage 10415 U.S. Highway 98 Sebring, FL 33876 863-655-1314 Luiz C. Freitas Previous Unit #206 2000 Honda Shadow Vin #JH2RC4405YM200142 2003 Suzuki SV 1000 Vin #JS1VT54A832104364 Public sale of property will be made by sealed bids turned in to the Moores Storage office, by 9 a.m., on May 23, 2018, if rent is not satisfied. May 4, 11, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 2017-CA-000477 SECTION NO. MIDFLORIDA CREDIT UNION, Plaintiff, v. MARIO MIRANDA; LINDA SUE MIRANDA A/K/A SUE MIRANDA; TENA NT #1; TENANT #2; AND ANY A ND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, AND NOTICE OFSALE30 UNDER AND AGAINST THE HEREIN-NAMED DEFENDANTS W HO ARE NOT KNOWN TO BE DEAD OR ALIVE, WHETHER SAID UNKNOWN PARTIES MAY CLAIM A N INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS, Defendants. NOTICE OF SALE NOTICE IS HEREBY GIVEN that pur suant to a Final Judgment entered in this case in the Circuit Court of High lands County, Florida, the real propert y described as: Lot 13, VAN LUVENS SUBDIVI SION, according to the plat thereo f recorded in Plat Book 3 Page 22, Public Records of DeSoto County, Florida, of which Highlands was formerly a part. Property Address: 127 E Walnu t St. Avon Park, FL 33825 willb e sold at public sale, to the high est bidder for cash, at the Jury Assem bly Room in the Highlands Count y Courthouse, 430 South Commerce Av enue, Sebring, FL 33870, in accor dance with Chapter 45, Florida Statutes, on the 23rd day of May, 2018 at 11:00 a.m. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. WITNESS MY HAND and seal of this C ourt on this 5th day of April, 2018. ROBERT W. GERMAIN E Clerk of the Circuit Cour t By: /s Robyn P. Durrance Deputy Clerk If you are a person wtih a disability who n eeds any accommodation in order to p articipate in this proceeding, you are entitled, at no cost to you, to the provi sion of certain assistance. Please cont asct the office of the Court A dministrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863)534-4686, at least 7 days before y our scheduled appearance, or immediately upon receiving this notification if the time before the scheduled ap peance is less than 7 days; if you are hearing or voice impaired, call 711. May 4, 11, 2018 WORKSHOPS34 NOTICE OF WORKSHOP Notice is hereby given that the School Board of Highlands County, Florida, will hold a School Board Workshop on May 21, 2018. The workshop will start a t 3:00 p.m. in the Garland Boggus Board Room, 426 School Street, Sebring, Florida. The purpose of the workshop is to discuss/review budget issues. All interested persons are invited to at tend. If a person intends to appeal the Boards decision with respect to an y matter, or has any thought that an ap p eal may be taken, the person has the responsibility to ensure that a verbatim (word for word) record of the proceed ing is made and that the record in cludes all testimony and evidence upon which an appeal is to be based. The School Board of Highlands County, Florida does not discriminate upon the basis of any individuals disability stat us. This non-discrimination policy in volves every aspect of the Boards functions, including ones access to, participation, employment or treatmen t in its programs or activities. Anyone re quiring reasonable accommodation in order to attend the School Board meet ing, please call 471-5565 not later than three days before the meeting. May 11, 2018 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! NOTICE OF WORKSHOP Notice is hereby given that the School Board of Highlands County, Florida, will hold a School Board Workshop on May 30, 2018. The workshop will start a t 1:00 p.m. in the Garland Boggus Board Room, 426 School Street, Sebring, Florida. The purpose of the workshop is to discuss/review discipline polic y and Code of Conduct. All interested persons are invited to attend. If a person intends to appeal the Boards decision with respect to an y matter, or has any thought that an ap peal may be taken, the person has the responsibility to ensure that a verbatim (word for word) record of the proceed ing is made and that the record in cludes all testimony and evidence upon which an appeal is to be based. The School Board of Highlands County, Florida does not discriminate upon the basis of any individuals disability sta tus. This non-discrimination policy in volves every aspect of the Boards functions, including ones access to, participation, employment or treatmen t in its programs or activities. Anyone re quiring reasonable accommodation in order to attend the School Board meet ing, please call 471-5565 not later than three days before the meeting. May 11, 2018

PAGE 13

Friday, May 11, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com 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 Live & O nline Bankruptcy Auction Tuesday, May 15th at 11:00 AM Control Communications, Inc. 3921 SW 47 Ave, Ste. 1012, Davie, FL 33314 Sale will consist of: Electrical supplies, parts/components and accessories for portable/mobile two-way radios, repeaters, telecommunications service testing equipment, serv ice/repair shop tools and equip ment, power tools, warehouse equipment, vehicles, forklifts, computers, office equipment office furniture, server equipment and much more! Catalog and photos available at www.moeckerauctions.com Bankruptcy Case No. 18-12247BKC-RBR Preview: Day of sale 9 AM to 11 A M. 10%-13% BP. $100 refundable cash deposit to register. (800)840-BIDS info@moeckerauctions.com A B-1098 AU-3219, Eric Rubin 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 CLASSIFIED ADSSELL HR GolfCourse (hole #5); move in ready, fully furn. 2/2, sunrm, golf cart. $158k. By Owner.765-437-1788 MOBILE HOMES FOR SALE 1090 Whisp. Pines 55+ 2/1.5. Restored. Furn. All appli. inc. Scrn pch, Fla rm, 3 pk spots. Immac, $19,500, 863-414-4269. 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 ebring~ new completely remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 MOBILE HOMES FOR RENT1340 S e b r i ng 2b/1 5 d ou bl ew id e~ $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 lots Lakeview Memorial 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 Class A CDL/Excavator Loader~Expd; Demo work;Mechanical Skills & Dump Truck Exp. 863-382-1228 HELPWANTED2001 ADJUNCT INSTRUCTOR Position VacanciesAccounting Adult Basic Ed (Substitute) Business Administrative Carpentry Clinical Dental Hygiene Electric Line Service Repair Masonry Radiography Please visit http://sfsc.interviewexchange.comfor detailed position postings. 863-784-7132 EA/EO D avey E xpert T ree 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. 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. General laborers needed, work nights $10/hr cash. Apply Sebring Walmart at construction after 7:30pm. Classified=Sales 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 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. I nsta ll er /C arpenter. E xper i ence d or we will train. Must be good with your hands. Possibility of some fun travel. Great Company. Growth Opportunities. A aron 770-406-8175. 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. HELPWANTED2001 HARDEE CO. BOCC PUBLIC WORKS DIVISION Senior Mechanic(FLBŽCDL) $15.74-$21.70/hr Equipment Operator (FL DL) $11.13-$15.35/hr General Maintenance Mechanic (FL DL) $13.52$18.64/hr. Equipment Operator/ Spotter (FL"A" CDL Air Brake, Tanker, and Hazardous Materials*) $11.72 $16.15/hr. Job descriptions at www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd Wauchula, FL 33873. (863) 773-216 1. Positions open until filled. GENPAK LLC, a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL area has openings for MECHANICS/ELECTRICIANS in our Maintenance Department. Minimum of one (1) year Industrial maintenance experience preferred, but not required. Applicants must have formal training or experience in related fields that would be useful in maintaining and repairing our production machinery and related equipment. Must have an industrial/electrical/electronic background. Troubleshooting and repair of mechanical, pneumatic & hydraulic production machinery. Must be able to troubleshoot and repair electrical control circuitry, motor/ process controls and set up machinery for production. Welding and fabrication a plus. Applicant must maintain a full complement of tools to perform normal dut ies. 12 hour shifts available. Competitive salary and benefits package. Stop by our office to fill out an application and you also may submit a resume.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com Office Assistant NeededF-T w/Benefits! Pest Control Company in Lake Placid. Basic office skills, customer service, appointment scheduling. QuickBooks a must! Fax resume to 863-465-1513 GENPAK LLC a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL has an immediate need for Packers to pack plastic and styrofoam food containers into boxes. Light lifting. 12 hour shifts available. Mfg. experience a plus but not required. Competitive salary and benefit package. We are an equal opportunity employer. You also may submit a resume/work experience with your conta ct information in your response or stop by our office to fill out an application.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 PROGRAM SPECIALIST, PANTHER YOUTH PARTNERS (FT) Application deadline: 5/21/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO. 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. ADVERTISE In TheClassifieds! 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 Siding & Window InstallerNeeded for local company. Experience a MUST! Call 863-399-6059 HELPWANTED2001 FULL TIME PAGINATOR/GRAPHIC ARTIST WANTED Do you have a creative eye? Solid design skills? Enjoy working in an exciting environment? We are building a design team and we want you to be a part of it!Design and layout pages in a clean and exciting fashion for several print publications.Create ads and design covers for special sections and other publications. Nights and weekends required. Experience in InDes ign and Adobe Creative Suite preferred. Proofreading skills a must. TheHighlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Donna Scherlacher Multi Media Director Donna.Scherlacher@ highlandsnewssun.com 315 US Hwy 27 N., Sebring, FL 33870. Fast Paced Landscape Company ISOSpray TechFull Time~Valid Drivers Lic.& Exp. req. Competitive Hourly Wages, 401K & Health Insurance. Drug Free WorkplaceTo Apply:Call 863-453-7300 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 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. PRN Mammography technologist position. Contact Wanda at Highlands Breast and Imaging Center 385-6655 (or) 385-7957 MEDICAL2030 Direct Service Support11 pm …7 am shift. Full & Part TimeQualifications:High School Diploma or GED; Valid Florida Drivers License; Pass a level 2 background check; & Ability to care for total care clients.Job website: thementornetwork.comContact Melissa Comeau863-443-0186 Highlands Advanced Rheumatology and Arthritis Center is continuing to grow. Our office is in Avon Park. We are currently looking for hard-working team members to join our family. We are a patient centric practice with a teamwork environment. We are an equal opportunity employer and a drug free workplace.FT Authorization/Referral Coordinator (prior experience required; Rheumatology experience preferred)FT Medical Assistant (Preferably certified with excellent phlebotomy skills, IV Certification preferred but not required, patient friendly attitude, multi tasker with trained clinical background) We offer benefits, paid time off, great working environment. Please fax 561-570-1266 or email resume to milly@highlandsrheumatology.com include salary requirements and 3 work references. Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Orthopaedic Surgery SchedulerMinimum 1 year experience in surgery scheduling required. Email resume to: gechevarria@florida jointspine.com PT Experienced Medical Secretary~ Fax resume to: 863-471-6762 or email to: sandykaur64@outlook.com Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Full-Time 11-7 Positionand PRN LPN or RN 24 bed Intermediate care facility for the developmental disabled. Low patient ratio Dynamic Team Environment! Essential Criteria:Current Florida RN/LPN license; Demonstrated interpersonal & written communication skills; Experience a plus but will train. Fax resume to 863-4522223: Attention to Angelina Cantera, DON; Apply online at thementornetwork.com Apply in pe rson at Florida Mentor, Avon Park Cluster, 55 E. College Dr., Avon Park. 863-453-0186 2 0 1 8 0 5 1 1 s e b 0 5 p d f 1 1 0 M a y 1 8 1 9 : 0 9 : 1 3

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Friday, May 11, 2018 www.highlandsnewssun.com SKILLED TRADES2050 Mechanic NeededCall to set up interview:Cools Automotive863-658-1652 EXPERIENCED MECHANIC to work on farm equipment, diesel & gasoline engines, fabrication & electrical. Computer experience to shop for parts, input inventory & research parts a must. Clean Florida Driver License required. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday … Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com 4000FINANCIAL BUSINESS OPPORTUNITIES4010 FREE B OO K: G et Paid When O ur Phone Rings: Over $104 million in commissions already paid out. The perfect home business. Low start-up cost. 100% money back guarantee. Call (800)265 4578 for recorded message. (Use Invitation Code: FL518) 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! I n d oor Fl eamar k et~ A mer i can 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 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! L a k e Pl ac id F r i S at 5/11 12 8 2, 423 Beaver Run St, Tropical Harbor MHP. Ladies sz 12-14 & square dancing clothes, sofa bed, 3 bkcases, holida y dishes. Lake Placid~ 7:30a-1p Fri & Sat at 216 Silver Ave. (Sun n Lakes South). Something for Everyone! 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 ebring Multi Family Yard S ale 8 to 2 pm Sat. May 12, 3417 Kenilworth Blvd. across from Se bring High. GARAGE SALES6014 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 & Estate s 863 464-0912 Cheris Estate Sale8a-4p Fri & Sat 3006 Ashley Oaks Cir. Sebring.US 27, turn west on Hammock Rd., turn right on Ashley.3 piece curved sectional sofa, coffee table, sofa table, end tables, matching La-Z Boy recliners, dining table w/6 chairs, matching China closet & 3 bar stools, king Serta mattress, loveseat, 54Ž glass round table w/4 charis, 2 small benches on rollers, lamps, plastic patio table, sewing supplies, PHAFF se wing machine, lots of fabrics, king sz linens, high end clothing (W sz 12-16), shoes, purses, jewelry, belts, kitchen items, hand painted plates, stemware, flatware, pots & pans, sm appliances, CorningWare, garage items & much more.Questions call Cheri at 863-214-3448 View Photos at cherisestatesales.com FURNITURE6035 Ki ng 4 -poster b e d f rame, woo d very nice, $350. Foot ottoman w/storage, $25, 863-398-6694 M attress S ets ki ng s i ze, E xc. condition. $100 -863-414-2511 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 Moving. Tables, chairs, curio cabinet, much more; $2-$100. Call for appt 863-386-0140. 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. Roll Top Desk~ very good condition! $150 obo.863-835-0778 S evera l p i eces o f hi g h qua li ty furniture & artwork, none over $150. MUST SELL NO REASONABLE OFFER REFUSED, 262744-9038. T a bl e 52 w i t h 18 l ea f 4 padded chairs, $225. Desk & chair w/file drawer, $175. Both exc cond, 863-202-0129. T w i n b e d b rass h ea db oar d s, $8 each. Double bed white metal headboard $10. 802-274-9813 CLOTHING/ JEWELRY/ ACCESSORIES 6065 W e ddi ng D ress, s i ze 10 12 orig cost, $1,200, sell for $220 obo 863-414-2511 NEEDCASH? MUSICAL6090 A ccordion Titano, 1 20 bass, $300.00, 863-531-0004 MEDICAL6095 Breathing Ionizer Machine Oransi air purifier. $150 863453-4234 MEDICAL6095 Deluxe electric mobility road scooter, heavy duty, lights, exc cond, paid $4100 sell $1800, 863-227-0734. 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 Poulan Pro 4 2  riding mower, like new, used very little, $850. 863-314-9391 leave message. Professional Riding Mower Zero turn, 48Ž X Mark Quest, like new! Garage kept. $2,500. 863-465-6626 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 Dog Kennel, portable & dog carrier, both $35-863-414-2511 APPLIANCES6250 A mana f u ll s i ze re f r i gerator, cream color, exc cond, $175, 262-744-9038. Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 NuTone NS130 Stainless Steel Range Hood~ installed, but never used. Like new, w/manual. 30Žw x 21Ždeep. $75. 352-212-9217 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 Baseball  Throw BackŽ, $30.00 863-414-2511 B ra f or 2015 Ch rys l er 300 lik e new, used 2 times, $50, 863 446-0276. C ar top carr i er, Th u l eS wee d en, Atlantis 1600, 3x5, $150, 802274-9813 C o i ns, C urrency, S ter li ng Sil ver Flatware, Gold & Silver Jewelry, and more. We are #1 on Angies List...NATIONWIDE! Visit us at w ww.CoinAppraisal.org or directly at 727-488-7899. Dehumidifier, Haier, 45 pint, excellent shape, $65.00 317395-4196 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 MISCELLANEOUS6260 Movie Posters (9 5 ) all 2002 $50.00 863-414-2511 N at i ona l G eograp hi c M agazines (100), all for $50.00, 863-414-2511 Pi ctures (25) a ll f rame d or matted, $75.00-863-414-2511 S torm d oor 791/8 x 351/4 4 mo old, sliding glass covers screen, hardware incl, $200 door, sell $100, 863-382-0329 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 WANTED TO BUY/TRADE6270 FREON R12 WANTED : CERTIFIED BUYER will PAY CASH for R12 cylinders or cases of cans. (312)291-9169; www.refri g erantfinders.com L oo ki ng f or a goo d use d trea dmill or stationary bike. Call 863 414-6114. 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! HONDA7160 2009 Honda CRV-EX~ 67k mi., sunroof, excellent cond! $9,900 obo. Great Mothers Day Gift!863-385-6467 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 CYCLES/MOPEDS/ SCOOTERS7360 2005 H on d a Sil ver Wi ng, 582CC, 12,300 miles, black, $2500, 812-701-8644. Scooter, 2007 Honda Reflex, 250 CC, well maintained, $1,500 863-385-7128 ATV7365 ATV Box Blade~ electric remote. Good condition. $100.863-446-2361The early morning mist lifts over pine trees and oak shrubs as you start down the driveway to Archbold Biological Station. You are entering the ancient wilderness of the Florida scrub, one of North Americas most threatened ecosystems. At the end of the drive a vista opens to reveal the Stations buildings. You have arrived at one of the worlds great biological “eld stations, renowned not only for its scienti“c discoveries and conservation leadership, but also its remarkable architectural history. In 2007, the U.S. Department of the Interior listed Archbold Biological Station at Red Hill on the National Register of Historic Places. But how did this all come together, and why here, in remote south-central Florida? Archbold Librarian, Fred Lohrer, recounts, The story begins in 1929 when John A. Roebling II and his wife, Margaret Shippen Roebling, purchased 1,058 acres of land eight miles south of Lake Placid. Margaret was a student of botany and supporter of preserving wilderness, and she drove the purchase of Red Hill, named for its orange sands. She suffered from tuberculosis and sought a warm winter retreat.Ž At 213 feet above sea level, higher than most places in Florida, Red Hill provided regular breezes and boasted the distinctive scrub habitat of the Lake Wales Ridge. Though beautiful, Red Hill was a demanding environment with intense heat, humidity, storms, termites, and frequent natural “res. These conditions underscored the need to design structures that could withstand the elements. Joe Gentili, special collections archivist at Archbold, explains, John A. Roebling II was the son of Washington Roebling and grandson of John A. Roebling, builder and designer, respectively, of the Brooklyn Bridge. As an engineer by education, Roebling II understood the principles of solid construction needed to design Red Hill Estate to be both long-lasting and functional.Ž Engineer Alexander Blair was hired to oversee design and construction of the buildings. Roebling instructed that the buildings were to be built to last, like the castles on the Rhine.Ž Blair used poured concrete, steel girders, and bronze and copper doors, windows, and “xtures, all still in use, to create buildings that have stood the test of time. The largest building, with its distinctive saw-tooth roof, features an original seven-unit storehouse and attached two-story residence. This long, raised building directly adjacent to train tracks looks like a railroad station, and in fact served as Roeblings private train access. Archbolds current Executive Director, Dr. Hilary Swain, notes that Red Hills remote location with no public power, water, or other facilities made it essential for the Roebling Estate to be self-suf“cient, prompting construction of the storehouse along a railway, as well as the generator house for power, and the pump house, water treating plant, and water tower for water. These structures were built when electricity and water were otherwise dif“cult to access and not always available. Passive energy design concepts and water collection and treatment features were incorporated to create a self-sustaining and enduring facility.Ž Margaret Roeblings unexpected death in 1930 ended plans for a mansion on the grounds, but her husband continued building the rest of Red Hill Estate, completing construction in 1935. At this time, John Roebling decided to sell or donate Red Hill Estate,Ž Lohrer continues. Only another wealthy individual could afford to maintain such an enterprise in remote, rural Florida In 1941, so Johns son, Donald Roebling, facilitated the donation of the Red Hill Estate to his old school friend, Richard Archbold.Ž Richard Archbold was a famous aviator and explorer. Drawing from his expedition experiences and his youth on a rural plantation in Georgia, Richard Archbold recognized the potential of the Red Hill Estate for ecological research, particularly in its pristine lands and substantial buildings. In 1941, he established Archbold Biological Station on the property, having the “nancial resources to do so through his family ties with Standard Oil. He converted the Roebling buildings into laboratories, of“ces, and maintenance shops. At Archbold, we continue to realize Richard Archbolds vision of biological exploration and research every day. Dr. Swain describes, Each morning, teams of students and scientists from around the world head out into the scrub to conduct a wide variety of studies. When not in the “eld, researchers are hard at work in the Roebling buildings processing samples, analyzing data, and reporting discoveries. The superb thought and detail that went into the design of these facilities have allowed a global community of researchers from many different disciplines to conduct “rst-rate science at Archbold.ŽA walk through timeBY ARCHBOLD BIOLOGICAL STATIONArchitecture, science and conservation in the making of a historic landmark

PAGE 15

Friday, May 11, 2018 | HIGHLANDS NEWS-SUN | B7 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 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 NEEDCASH? 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 PUT C LA SS FIED S TOWO R K FO R YOU! FINDAJO B B UYAHOME! B UYA C A R 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 f or best price. EC13006062863-214-7369 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 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES 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 LAWN/GARDEN & TREE5110 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 CLASSIFIED WORKS! ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 allow you to apply water to the soil right above the plant roots, exactly where its needed. Run a line next to each row of plants or every 18Ž in planting beds. The water slowly seeps through the holes and into the soil below. The slow, steady ”ow moistens the root zone, encouraging the development of deep, drought-tolerant roots. Just turn on the faucet, set the timer and let the irrigation system do the work. This reduces the risk of frequent, ineffective watering which leads to shallow roots growing just below the soil surface where they dry out quickly. High temperatures or missed irrigation can stress shallow rooted plants, reducing their beauty and productivity. The use of appropriate irrigation, mulching and organic matter can make a huge difference in the quality of your landscape … and your enjoyment of your garden! Melinda Myers has written more than 20 gardening books, including Small Space Gardening. She hosts The Great Courses How to Grow AnythingŽ DVD series and the nationally syndicated Melindas Garden Moment TV & radio segments. Myers is a columnist and contributing editor for Birds & Blooms magazine and was commissioned by Gardeners Supply for her expertise to write this article. Myerss web site is www.melindamyers.com.WATERFROM PAGE 1preserve the historical integrity of the dams. Areas of the dam that have decayed were repaired and soil under and around the dams were stabilized to reduce seepage. I wanted to speci“cally thank the water management district for how they approached this project,Ž said Albrey Arrington, Executive Director of the Loxahatchee River District. They engaged the community at multiple levels and really sought genuine input from the community on how to restructure this important facility.Ž In addition to protecting the unique river ecosystem of the Loxahatchee River, the dam restoration work also included reconstructing the canoe and kayak portages to improve recreational access for all users.DAMSFROM PAGE 1 In the CLASSIFIEDS! Find The Perfect Companion Find out more about the iconic Florida ScrubJay, the only species of bird found only in Florida! Archbold Biological Station has a Florida Scrub-Jay walking tour planned for Saturday beginning at 8 a.m. along the Station nature trails. The Florida Scrub-Jay is bold and curious and visitors may see these behaviors, as well as courtship behaviors “rst-hand. The scrub-jays have been studied for more than four decades at Archbold making it one of the longest running population studies of a bird in the U.S. This longterm study has revealed much about the scrubjays living in Highlands County and elsewhere in Florida. Join Dr. Reed Bowman, Director of the Avian Ecology Program at Archbold, on a public nature walk to learn more about the scrub-jays. Dr. Bowman has studied Florida Scrub-Jays for over 25 years. It is the beginning of nesting season and established pairs are already nesting and new pairs are forming. It is an exciting time for scrubjays and a great time to come observe them,Ž explained Bowman. This is a wonderful opportunity to learn more about a true Florida native. Florida scrub-jays are a cooperative, social bird, living in extended family groups. Hopefully while watching the jays, I will elaborate on the lives of these birds, how they survive in the harsh scrub, and how their lives parallel our own. I am looking forward to sharing some stories about the jays this Saturday.Ž We will be walking along sandy trails, some of which can be a bit rough, so please come prepared with walking shoes (not sandals), sunblock, hats, and water. Archbold Biological Station is an independent, not-for-pro“t research facility whose mission is to build and share the scienti“c knowledge needed to protect the life, lands, and waters of the heart of Florida and beyond. Archbold Biological Station is located at 123 Main Drive, Venus, FL 33960 and is 8 miles south of Lake Placid. The entrance is 1.8 miles south of SR 70 on Old SR 8. Visit us at www. archbold-station.org. Archbold is open to the public from sunrise to sunset, 7 days a week, except when otherwise stated. The Learning Center Welcome Of“ce is staffed by volunteers from 9am-1pm Fridays and Saturdays in January through April. During business hours MondayFriday 8am-5pm, call 863-465-2571.Natural history of Florida Scrub Jay By ARCHBOLD BIOLOGICAL STATION ARCHBOLD BIOLOGICAL STATIONThe Florida Scrub-Jay can be viewed on Saturdays walk at the Archbold Biological Station.

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Friday, May 11, 2018 www.highlandsnewssun.com The great outdoors beckons people yearround. But nature is especially enticing in summer, when warm weather compels people to leave their couches and soak up some sun. Spending time outdoors is rewarding, and it can be even more so when men and women take steps to make their outdoor recreation as eco-friendly as possible. Whether its choosing certain activities or taking other measures, there are various ways to go green when spending time outdoors this summer and beyond. Leave the car at home. Americans and Canadians consume more gasoline per capita than any people in the world. According to data from the U.S. Energy Information Administration and the United Nations, Americans consume 4.39 liters of gasoline per capita each day, while Canadians consume 3.62 liters per capita each day. In lieu of driving everywhere this summer, men and women who want to be more mindful of the environment can leave their cars home more frequently. Rather than driving the family to a nearby ice cream stand, walk or bike there instead. Run as many errands on foot or on a bicycle as possible. Walking or cycling is a great way to get some time outdoors on warm summer days, and reducing fuel consumption is an equally great way to help the planet. Vacation locally. Another way to help the planet when spending time outdoors this summer is to vacation locally. People who vacation close to home typically do not ”y, and thats a signi“cant bene“t to the planet. The Intergovernmental Panel on Climate Change notes that aviation emissions release black carbon, nitrous oxide and sulphur oxide, which contribute to the greenhouse gas effect. And while the EIA notes that automobiles and airplanes produce relatively similar amounts of carbon dioxide per gallon, airplanes burn considerably more fuel than cars, thanks in large part to the considerable amount of fuel planes burn on the runway. By vacationing locally, outdoor enthusiasts can reduce their reliance on airplanes, thereby reducing the effects those airplanes have on the environment. Embrace eco-friendly activities. Various activities, from organic gardening to planting trees to beach cleanups, provide a great way to get outdoors and help the planet at the same time. Men and women who grow their own vegetables can take solace knowing that the vegetables theyre eating each night did not require the depletion of any natural resources to go from garden to table. Signing up for beach cleanups can prevent trash, including harmful plastics, from making its way into the worlds oceans, and such cleanups provide a great excuse to go to the beach. Volunteer with a local park service. The National Park Service offers a variety of volunteer opportunities to individuals who are enamored with the great outdoors and are interested in protecting their local and national parks. Such opportunities can be explored by visiting www.nps.gov/ getinvolved/volunteer. htm. Parks Canada (www. pc.gc.ca) offers similar opportunities to outdoor enthusiasts. Outdoor enthusiasts can make their summers more rewarding by taking steps to be as eco-friendly as possible when spending time outdoors. Go green when spending time outdoors this summerMetro Creative services METRO CREATIVE SERVICESBe very mindful of the environment when you visit the beach this summer. Summer is vacation season. Warm weather makes summer the perfect time to leave the daily grind behind in search of a beach “lled with sun, sand, fun, and relaxation. Summer vacations tend to be all about rest, relaxation and recreation. While people tend to leave much of their everyday lives behind when departing on vacation, travelers are urged to make their getaways as eco-friendly as possible. The following are some simple ways for vacationers to keep the environment in mind this summer. Open the windows at home. Theres no need to run energy-hungry air conditioners at home while on vacation. According to the U.S. Department of Energy, air conditioners consume about 6 percent of all the electricity consumed in the United States each year, costing homeowners around $29 billion per year. In addition, the DOE estimates that air conditioners are responsible for the release of roughly 117 million metric tons of carbon dioxide into the air each year. By opening their windows and turning their air conditioners off before leaving for vacation, travelers can save money and reduce their energy consumption while preventing carbon dioxide from entering the air. Unplug appliances at home. Another way vacationers can make their summer excursions more eco-friendly is to unplug their appliances before departing on vacation. Standby power, sometimes referred to as vampire power, refers to the power consumed by appliances such as televisions even when theyre off. The energy required for a single appliance on standby power might not be that signi“cant, as many appliances, including once energy-hungry cable set-top boxes, have been made much more energy ef“cient in recent years. However, the energy consumed while appliances are on standby can add up when homeowners consider just how many appliances in their homes are plugged in at all times. Unplugging these appliances before leaving on vacation can prevent unnecessary energy consumption. Stay in eco-friendly resorts. Before booking a vacation hotel or resort, eco-conscious travelers can do some investigating and only book stays in LEED-certi“ed facilities. An acronym for Leadership in Energy and Environmental Design, LEED is, according to the U.S. Green Building Council, the most widely used green building system in the world. LEED-certi“ed buildings save energy, water and resources while generating less waste. Certi“cation levels vary based on the LEED rating system, but would-be guests can contact hotels and resorts theyre considering to learn if theyre certi“ed and what their certi“cation status is. Certain travel websites also maintain directories of green hotels to help their customers make informed lodging decisions. Rely on public transportation at your destination. Whether youre staying at an all-inclusive resort or backpacking through Europe, using public transportation while on vacation can greatly reduce your carbon footprint. Many resorts or tour companies offer day trips to vacationers, picking them up and dropping them off in buses that can seat more people than individual cars and trucks. Utilizing such services can reduce fuel consumption and cut back on the amount of greenhouse gas emissions produced by vacationers. A break from the daily grind does not mean vacationers have to take a break from being eco-conscious. How to make summer vacations more eco-friendlyMetro Creative Services METRO CREATIVE SERVICESVacations can be fun and eco-friendly at the same time. the current rates of coral reef destruction continue, more than 60 percent of the reefs will be gone in the next three decades. And that depletion wont just affect scuba divers impressed by the stunning beauty of coral reefs, as the WWF notes that coral reef “sheries across the globe account for billions of dollars of revenue each year. Saving the worlds oceans and the marine life that call these oceans home may seem like a daunting task. However, ordinary citizens who may otherwise feel powerless in the face of climate change can do many things to help protect the worlds oceans. Cut back on energy consumption. Carbon dioxide levels in the atmosphere are on the rise, and one source of that increase is the burning of fossil fuels to create heat and electricity. Automobiles also are responsible for the burning of fossil fuels. As carbon dioxide levels in the atmosphere rise, so, too, do temperatures in the sea and sea levels. Rising sea temperatures and sea levels threaten the lives of many marine species. Men and women can reduce their daily energy consumption by taking public transportation to work, shutting lights off in their home when they leave a room and unplugging appliances when they arent using them. Such efforts are simple, but their impact can be profound.OCEANFROM PAGE 3 SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. Treasured photo of Mama Ruth and Freda Lee Bennett as a child in Fort Gibson, (the oldest town in Oklahoma). Mama Ruth with All Three Children, Ivan, Rita Jane and Freda Lee. Happy adno=3577047 adno=717985

PAGE 17

The News Wire Friday, May 11, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Military: Multiple failures led to Niger ambushMultiple failures led up to the deadly Niger attack last October, but top military leaders said Thursday that none directly caused the overwhelming enemy ambush. See page 3. ROME „ Italian researchers on Thursday unveiled a new robotic hand they say allows users to grip objects more naturally and featuring a design that will lower the price signi“cantly. The Hennes robotic hand has a simpler mechanical design compared with other such myoelectric prosthetics, characterized by sensors that react to electrical signals from the brain to the muscles, said researcher Lorenzo De Michieli. He helped develop the hand in a lab backed by the Italian Institute of Technology and the INAIL state workers compensation prosthetic center. The Hennes has only one motor that controls all “ve “ngers, making it lighter, cheaper and more able to adapt to the shape of objects. This can be considered low-cost because we reduce to the minimum the mechanical complexity to achieve, at the same time, a very effective grasp, and a very effective behavior of the prosthesis,Ž De Michieli said. We maximized the effectiveness of the prosthetics and we minimized the mechanical complexity.Ž They plan to bring it to market in Europe next year with a target price of around 10,000 euros ($11,900), about 30 percent below current market prices. Arun Jayaraman, a robotic prosthetic researcher at the Shirley Ryan Ability lab in Chicago, said the lighter design could help overcome Italian researchers develop lighter, cheaper robotic handBy COLLEEN BARRY and FRANCESCO SPORTELLIASSOCIATED PRESS AP PHOTOMarco Zambelli shows his prosthetic hand during an interview with the Associated Press in Rome on Thursday.HAND | 8 BEIRUT „ Israeli forces unleashed a heavy bombardment against Iranian military installations in Syria on Thursday in what Israel called retaliation for an Iranian rocket barrage on its positions in the occupied Golan Heights, the most serious military confrontation between the two bitter enemies to date. The two rivals have long fought each other through proxies, and with the new exchange each seemed to be sending a warning that a direct clash between them could swiftly escalate. If we get rain, theyll get a ”ood,Ž Israeli Defense Minister Avigdor Lieberman warned. The scope of the attacks „ which Israel called its largest in Syria since the 1973 Mideast war „ raised the specter of a full-”edged war between Iran and Israel in Syria, a con”ict that could potentially drag the militant Hezbollah and Lebanon into the mix with devastating effects, although both sides appeared to signal they wanted the confrontation to remain contained, at least for now. Israel, however, has been emboldened by President Donald Trumps withdrawal from the Iran nuclear deal earlier this week, and the latest escalation seemed to signal a potentially coordinated surge in military activity targeting Iran. The Israeli military said Thursday it hit nearly all of Irans military installations in Syria in response to the overnight Iranian rocket barrage that targeted Israeli front-line military positions in the Golan Heights, a strategic plateau that Israel captured in the 1967 Middle East war. It was the “rst time Israel has directly accused Iran of “ring toward Israeli territory.Israel, Iran engage in most serious confrontation in SyriaBy ZEINA KARAM and ARON HELLERASSOCIATED PRESS SYRIA | 8 WASHINGTON „ Democrats on the House intelligence committee have released more than 3,500 Facebook ads that were created or promoted by a Russian internet agency, providing the fullest picture yet of Russias attempt to sow racial and political division in the United States before and after the 2016 election. Most of the ads are issue-based, pushing arguments for and against immigration, LGBT issues and gun rights, among other issues. A large number of them attempt to stoke racial divisions by mentioning police brutality or disparaging the Black Lives Matter movement. Facebook ads show Russian effort to stoke political divisionBy MARY CLARE JALONICKASSOCIATED PRESSFACEBOOK | 8 AP PHOTORep. Adam Schi, D-California, ranking member of the House Intelligence Committee, takes questions from reporters at the Capitol in Washington on Thursday.WASHINGTON „ Envisioning a very special moment for world peace,Ž President Donald Trump announced Thursday he will meet North Koreas Kim Jong Un for highly anticipated summit talks in Singapore on June 12. He set the stage for his announcement by hosting a 3 a.m., made-forTV welcome home for three Americans held by Kims government. Final details in place, Trump and Kim agreed to the “rst face-to-face North KoreaU.S. summit since the end of the 1950-53 Korean War. Its the most consequential and perhaps riskiest foreign policy effort so far in Trumps presidency as North Koreas nuclear program approaches a treacherous milestone „ the capacity to strike the continental U.S. with a thermonuclear warhead. Trump says the U.S. is aiming for denuclearizationŽ Trump sees big successBy ZEKE MILLER, JILL COLVIN and MATTHEW LEEASSOCIATED PRESSSummit with Kim Jong Un set, detainees freedSUCCESS | 8 AP PHOTOPresident Donald Trump, accompanied by Secretary of State Mike Pompeo, back, waves at the media and others upon arrival of form er North Korean detainees Tony Kim, left, Kim Dong Chul and Kim Hak Song, unseen, on Thursday at Andrews Air Force Base, Maryland. adno=50534784

PAGE 18

Page 2 www.yoursun.com The Sun / Friday, May 11, 2018 TODAY / TONIGHTSun and cloudsPatchy cloudsHIGH 93 LOW 6610% chance of rain 5% chance of rainA blend of sun and clouds89 / 6725% chance of rain SATURDAY GULF WATER TEMPERATURERain, a thunderstorm; watch for ” ooding81 / 6975% chance of rain SUNDAYPeriods of rain and a thunderstorm85 / 7165% chance of rain MONDAYClouds and sun with thunderstorms possible91 / 7035% chance of rain WEDNESDAYA couple of showers and a thunderstorm87 / 7260% chance of rain TUESDAY 2 5 11 11 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 500-50 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 VENICE718495979488Air Quality Index readings as of ThursdayMain pollutant: OzonePunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.17Ž Normal month to date 0.61Ž Year to date 4.49Ž Normal year to date 10.15Ž Record 1.20Ž (1968) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date Trace Normal month to date 0.53Ž Year to date 2.51Ž Normal year to date 11.50Ž Record 1.20Ž (1975) High/Low 87/61 Normal High/Low 89/65 Record High 97 (2009) Record Low 56 (1992) High/Low 85/63 High/Low 88/66 Normal High/Low 85/66 Record High 93 (2010) Record Low 54 (1960)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 0.17 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 Sat.Apalachicola 87 66 s 86 68 s Bradenton 89 69 pc 86 71 pc Clearwater 88 71 pc 88 72 pc Coral Springs 86 73 c 82 74 t Daytona Beach 89 65 pc 85 67 pc Fort Lauderdale 84 75 c 83 75 t Fort Myers 94 69 c 89 70 pc Gainesville 95 63 pc 93 64 pc Jacksonville 94 65 pc 90 64 pc Key Largo 82 76 c 82 76 t Key West 84 74 c 84 77 t Lakeland 92 65 pc 90 68 pc Melbourne 89 71 pc 86 70 pc Miami 84 74 c 82 72 t Naples 90 71 c 88 70 t Ocala 94 62 pc 93 64 pc Okeechobee 87 64 pc 85 68 pc Orlando 93 67 pc 90 69 pc Panama City 86 63 s 86 66 s Pensacola 89 68 s 88 70 s Pompano Beach 84 73 c 82 73 t St. Augustine 89 66 pc 85 66 pc St. Petersburg 92 74 pc 91 74 pc Sarasota 89 66 pc 87 69 pc Tallahassee 96 63 s 94 66 s Tampa 93 70 pc 90 70 pc Vero Beach 86 69 pc 84 70 pc West Palm Beach 84 70 pc 81 70 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 12:35a 7:20a 1:31p 8:08p Sat. 1:41a 7:56a 1:51p 8:50p Today 12:08p 5:36a --6:24p Sat. 12:18a 6:12a 12:28p 7:06p Today 11:07a 4:19a 11:28p 4:58p Sat. 11:28a 4:54a --5:46p Today 1:07a 7:49a 2:03p 8:37p Sat. 2:13a 8:25a 2:23p 9:19p Today 10:23a 4:15a 10:33p 5:03p Sat. 10:43a 4:51a 11:31p 5:45p ESE 7-14 1-2 Light E 3-6 0-1 LightFt. Myers 94/69 cloudy none Punta Gorda 93/64 part cldy none Sarasota 89/66 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 4:19 a.m. 4:28 p.m. Saturday 4:56 a.m. 5:26 p.m. Today 6:43 a.m. 8:07 p.m. Saturday 6:42 a.m. 8:07 p.m. Today 3:02a 9:14a 3:26p 9:37p Sat. 3:43a 9:55a 4:07p 10:19p Sun. 4:26a 10:38a 4:50p 11:03p Monterrey 89/66 Chihuahua 95/61 Los Angeles 70/58 Washington 82/65 New York 74/56 Miami 84/74 Atlanta 89/68 Detroit 54/45 Houston 87/69 Kansas City 88/70 Chicago 57/47 Minneapolis 53/43 El Paso 97/68 Denver 76/47 Billings 51/38 San Francisco 73/62 Seattle 65/50 Toronto 55/42 Montreal 56/38 Winnipeg 60/36 Ottawa 56/35 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: 05/11/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 90 60 s 86 56 pc Anchorage 49 42 c 51 38 c Atlanta 89 68 s 91 68 s Baltimore 79 63 s 92 66 pc Billings 51 38 r 49 40 r Birmingham 91 64 s 93 67 s Boise 63 46 pc 67 47 pc Boston 64 48 pc 54 45 r Buffalo 58 45 pc 57 47 r Burlington, VT 60 38 pc 58 40 c Charleston, WV 87 63 c 90 63 pc Charlotte 90 65 s 93 65 s Chicago 57 47 r 55 50 r Cincinnati 87 68 pc 86 67 pc Cleveland 57 50 c 64 50 t Columbia, SC 94 66 s 97 66 s Columbus, OH 79 66 pc 85 62 pc Concord, NH 66 37 pc 53 37 r Dallas 88 68 pc 90 70 pc Denver 76 47 pc 70 48 c Des Moines 76 51 t 69 54 t Detroit 54 45 r 59 48 r Duluth 55 31 c 61 37 pc Fairbanks 66 42 c 57 35 pc Fargo 65 36 c 69 42 pc Hartford 71 46 pc 58 45 r Helena 49 40 sh 53 40 sh Honolulu 85 72 sh 84 73 pc Houston 87 69 pc 90 69 pc Indianapolis 88 69 pc 87 64 pc Jackson, MS 90 62 s 92 65 pc Kansas City 88 70 pc 91 65 c Knoxville 89 65 pc 91 64 s Las Vegas 93 65 s 83 64 s Los Angeles 70 58 c 67 58 pc Louisville 91 70 pc 91 70 pc Memphis 89 70 s 90 71 s Milwaukee 46 42 r 52 44 r Minneapolis 53 43 sh 64 50 pc Montgomery 92 62 s 94 65 s Nashville 91 67 s 91 66 s New Orleans 90 69 s 88 71 pc New York City 74 56 pc 72 54 t Norfolk, VA 78 63 s 90 70 s Oklahoma City 87 67 pc 88 68 s Omaha 77 49 c 69 51 t Philadelphia 76 60 s 86 58 pc Phoenix 99 71 s 92 67 s Pittsburgh 68 58 pc 82 58 t Portland, ME 64 40 pc 55 40 r Portland, OR 70 50 s 81 55 s Providence 71 48 pc 58 45 r Raleigh 89 63 s 93 66 s Salt Lake City 57 44 t 59 47 sh St. Louis 91 72 pc 92 73 pc San Antonio 90 69 pc 90 70 pc San Diego 65 59 c 67 59 c San Francisco 73 62 pc 76 56 s Seattle 65 50 s 74 53 s Washington, DC 82 65 s 92 68 pc Amsterdam 67 52 s 72 54 pc Baghdad 88 63 pc 84 64 t Beijing 76 55 c 81 57 c Berlin 69 52 pc 74 55 pc Buenos Aires 67 48 pc 67 50 s Cairo 90 67 s 83 67 pc Calgary 58 37 c 71 48 pc Cancun 86 75 sh 86 74 sh Dublin 52 39 r 55 40 r Edmonton 66 40 s 76 46 s Halifax 59 40 pc 54 41 pc Kiev 65 45 s 70 47 sh London 65 49 pc 60 46 sh Madrid 78 53 pc 69 41 s Mexico City 75 55 pc 79 56 pc Montreal 56 38 s 63 42 pc Ottawa 56 35 s 64 39 pc Paris 70 49 s 68 47 r Regina 57 35 c 68 44 c Rio de Janeiro 83 70 pc 87 73 pc Rome 72 57 pc 73 57 pc St. Johns 56 34 c 51 31 s San Juan 85 73 s 85 75 s Sydney 64 54 pc 66 59 r Tokyo 70 59 pc 74 63 pc Toronto 55 42 c 61 41 r Vancouver 63 50 pc 70 51 s Winnipeg 60 36 pc 71 47 sHigh ................... 100 at Needles, CALow ......... 23 at Antero Reservoir, CO(For the 48 contiguous states yesterday)79A tornado swept through Waco, Texas, on May 11, 1953. The twister killed 114 people and caused $200 million in damage. Q: In which state would you be most likely to encounter a tornado?A: Oklahoma. 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 93/66 92/64 91/67 91/67 91/65 93/66 91/65 90/64 90/65 93/70 89/69 87/72 88/68 94/69 93/65 93/64 91/67 94/64 93/65 91/65 92/66 93/63 93/63 92/74 91/65 86/70 88/69 89/67 93/65 90/67 88/68 91/65 89/66 88/71 86/71 91/69 91/69 92/66 WORLD NEWSKAMPALA, Uganda „ Tens of thousands of Tanzanias ethnic Maasai people are homeless after the government burned their houses to keep the savannah open for tourism bene“ting two foreign safari companies, a U.S.-based policy think tank charged Thursday. Villagers in northern Tanzanias Loliondo area, near the Ngorongoro Crater tourism hotspot, have been evicted in the past year and denied access to vital grazing and watering holes, said the new report by the Oakland Institute, a California think tank that researches environmental and social issues. As tourism becomes one of the fastest-growing sectors within the Tanzanian economy, safari and game park schemes are wreaking havoc on the lives and livelihoods of the Maasai,Ž said Oakland Institutes Anuradha Mittal. But this is not just about a speci“c company „ it is a reality that is all too familiar to indigenous communities around the world.Ž Allegations of wrongdoing have persisted in recent years against Tanzania Conservation Limited, an af“liate of U.S.-based Thomson Safaris, and Ortello, a group that organizes hunting trips for the royal family of the United Arab Emirates. Young Maasai herders are so afraid of authorities that they ”ee when they see a vehicle approach,Ž thinking it might carry representatives of foreign safari companies, the Oakland Institute report said. Responding to the “ndings, Thomson Safaris said the awful allegations of abuse are simply untrue.Ž The company invested in Tanzania in good faith,Ž director Rick Thomson said in an email Thursday. Concern for the Maasai has been raised at home and abroad by rights groups such as Minority Rights Group International and Survival International, which has warned that the alleged land grabs could spell the end of the Maasai.Ž The Maasai, hundreds of thousands of cattle herders who inhabit the savannah in southern Kenya and parts of neighboring northern Tanzania, need land to graze their animals and maintain their pastoralist lifestyle. But the land bordering Tanzanias famous Serengeti National Park is also a wildlife corridor popular with tourists. The east African nations government depends substantially on tourism revenue to “nance its budget. The government has prioritized safari groups at the expense of indigenous communities, said Hellen Kijo-Bisimba, head of the Tanzania Legal and Human Rights Centre. The government has been reviewing boundaries and subsequently evicting communities in the name of conservation,Ž she told The Associated Press. In my understanding the conservation should have been made to bene“t people, and if people are affected then it calls for worries. The Maasai community (is) indeed suffering.Ž A court in the regional capital, Arusha, ruled against Loliondos Maasai in 2015 when it decided that Thomson Safaris legally purchased 10,000 acres of a disputed 12,617 acres in 2006. The Maasai appealed and the case is pending. Thomson, of Thomson Safaris, said in Thursdays email that witnessingŽ the wildlife in Tanzania was a passion. But what made Tanzania so alluring was not just the wildlife, but the people,Ž he said. When people return from a safari with us, they say how magni“cent the wildlife was, but that what was so extraordinary were the people they met.ŽTanzanias Maasai evicted in favor of tourism, group saysBy RODNEY MUHUMUZAASSOCIATED PRESS AP PHOTOIn this March 24 photo, tourists drive in safari vehicles to get a view of a female lion in Mikumi National Park, Tanzania. adno=50534783

PAGE 19

The Sun /Friday, May 11, 2018 www.yoursun.com Page 3 NATIONAL NEWSPAHOA, Hawaii „ If Hawaiis Kilauea volcano blows its top in the coming days or weeks, as experts fear, it could hurl ash and boulders the size of refrigerators miles into the air, shutting down airline traf“c and endangering lives in all directions, scientists said Thursday. If it goes up, it will come down,Ž said Charles Mandeville, volcano hazards coordinator for the U.S. Geological Survey. You dont want to be underneath anything that weighs 10 tons when its coming out at 120 mph.Ž The volcano, which has been spitting and sputtering lava for a week, has destroyed more than two dozen homes and threatened a geothermal plant. The added threat of an explosive eruption could ground planes at one of the Big Islands two major airports and pose other dangers. The national park around the volcano announced that it would close because of the risks. We know the volcano is capable of doing this,Ž Mandeville said, citing similar explosions at Kilauea in 1925, 1790 and four other times in the last few thousand years. We know it is a distinct possibility.Ž He would not estimate the likelihood of such an explosion, but said the internal volcanic conditions are changing in a way that could lead to a blast in about a week. The volcanos internal plumbing could still prevent an explosion. If it happens, a summit blast could also release steam and sulfur dioxide gas. Kilauea has destroyed 36 structures „ including 26 homes „ since May 3, when it began releasing lava from vents about 25 miles east of the summit crater. Fifteen of the vents are now spread through the Leilani Estates and Lanipuna Gardens neighborhoods. Hawaii Gov. David Ige said crews at a geothermal energy plant near the lava outbreak accelerated the removal of stored ”ammable fuel as a precaution. The Puna Geothermal Venture plant has about 50,000 gallons of pentane. It was removed by midday Thursday. Coffee farmer Palikapu Dedman, 71, has dedicated half his life to battling the plant that sits on the long slopes of Kilauea. He and other native Hawaiians say the plant desecrates traditional beliefs and angers Pele, the goddess of “re, who lives at the summit crater. Now that the plant is threatened by Kilauea, Dedman says he feels vindicated. You really cant hurt Pele,Ž he said. Its just reinforcement of my beliefs „ shes present! And the plant could get covered by lava tomorrow.Ž Barbara Lozano, who lives within a mile of the plant, said she would have thought twice about buying her property if she had known the risks. Why did they let us buy residential property, knowing it was a dangerous situation? Why did they let people build all around it?Ž she asked.Hawaii volcano could spew boulders the size of refrigeratorsBy SOPHIA YAN and SETH BORENSTEINASSOCIATED PRESS AP PHOTOIn this Wednesday photo, an ash column rises from the crater at the summit of Kilauea volcano at Volcanoes National Park, Hawaii. A broad rally drove U.S. stocks solidly higher Thursday for the second day in a row, extending the markets gains for the week. Technology companies, which have led the market this year, contributed the most to the rally. Health care stocks and banks also accounted for a big slice of the markets gains as investors sized up the latest company earnings and economic news. Crude oil prices rebounded after an early slide. The S&P 500 index rose 25.28 points, or 0.9 percent, to 2,723.07. The Dow Jones industrial average climbed 196.99 points, or 0.8 percent, to 24,739.53. The gain turned the Dow back to positive for the year. The Nasdaq added 65.07 points, or 0.9 percent, to 7,404.97. Smaller-company stocks continued to post solid gains. The Russell 2000 index of smaller-company stocks picked up 7.66 points, or 0.5 percent, to 1,603.71. Thats the highest close for the index since January. Theyve had a good couple of months,Ž said Tom Martin, senior portfolio manager with Globalt Investments. The dollar really strengthened here up until the last couple of days, and that is bene“ting those smaller-cap companies.Ž The major indexes were moving higher from the get-go Thursday as investors sifted through the latest measure of in”ation in the economy. The Labor Department said that U.S. consumer prices rose a modest 0.2 percent in April, a sign that broader in”ation pressure remains muted. Excluding the volatile food and energy categories, core prices ticked up just 0.1 percent last month and 2.1 percent from April last year. Slower growth in core prices may mean that the Federal Reserve will be less inclined to accelerate interest rate hikes. The Fed has signaled they will lift rates twice more this year, following an increase in March. Some expect that an uptick in in”ation or economic growth might spur the Fed to add a third hike. It tells us that rates are going to continue to go higher, but maybe it starts to call into question: Are we really going to have four? Maybe three is enough,Ž said Bob Doll, chief equity strategist at Nuveen Asset Management. Bond investors appeared to interpret the consumer prices data as a sign that the Fed is not likely to speed up the pace of its planned rate hikes. Bond prices rose, pulling the yield on the 10-year Treasury note down to 2.96 percent from 3 percent late Wednesday. Technology stocks extended their gains. The sector is up 11.1 percent this year, ahead of all others. Benchmark U.S. crude oil reversed an early slide. It rose 22 cents to settle at $71.36 a barrel in New York. Brent crude, used to price international oils, gained 26 cents to close at $77.47 per barrel. The dollar fell to 109.37 yen from 109.72 yen on Wednesday. The euro strengthened to $1.1927 from $1.1861. The pound weakened to $1.3519 from $1.3555 after the Bank of England held off raising interest rates due to weaker economic growth so far this year. Gold rose $9.30 to $1,322.30 an ounce. Silver gained 22 cents to $16.76 an ounce. Copper picked up 5 cents to $3.11 a pound.Tech and health care firms drive more gains for US stocksBy ALEX VEIGAAP BUSINESS WRITER AP FILE PHOTOThis Aug. 24, 2015, photo shows the New York Stock Exchange. President Donald Trump hasnt said much, if anything, about arti“cial intelligence, but his administration is warming up to the idea of investing more in the technology and “nding ways to build new skills for the U.S. workers it replaces. The Trump administration will ensure our great nation remains the global leader in AI,Ž the presidents technology adviser, Michael Kratsios, said to a gathering of corporate leaders Thursday. Kratsios was hosting the Trump White Houses “rst summit on arti“cial intelligence, convening tech giants such as Google, Amazon, Facebook and Microsoft as well as major retailers, banks, drugmakers, carmakers, food companies and engineering schools. Some in the crowd had been pushing the administration to focus more on AI and related issues in science and technology. Academic leaders have pitched for more investment in basic research. There is little doubt that U.S. tech companies and universities are already at the forefront in developing self-driving cars, robotics, smarter health diagnostics and other advances that rely on increasingly intelligent machines. But Trumps lack of public emphasis on both the economic promise and potential dangers of automation has contrasted with other world leaders who have made a vocal push to get their countries ahead. Its been a huge missed opportunity up until this point,Ž said Robert Seamans, a White House economist during the Obama administration who now teaches at the NYU Stern School of Business. Naveen Rao, who leads the AI product unit at chipmaker Intel, said the United States enjoys a nice lead that happened organicallyŽ and with help from prior investments going back decades. But, he said, other countries are organized, and organizing right now, around AI and how its going to change the future of work and the economy.Ž Chinas government announced last summer a goal of becoming a global leader in arti“cial intelligence in just over a decade by developing skills, research and educational resources to achieve major breakthroughs. A report last month from the U.S. Congressional Research Service described China as a leading competitorŽ in using AI to develop military applications, including autonomous vehicles and computer systems that can make faster and better-informed decisions. The European Unions executive branch said last month it wants the blocs governments and companies to invest at least $24 billion in AI through 2020 in an attempt to remain globally competitive. The leaders of France and the U.K. have talked about making AI investments while also outlining concerns about developing the new technology with ethical guidelines. John Holdren, who was the top presidential science adviser during the Obama administration, warned that the Trump administrations late entry into outlining its approach to AI re”ects broader concerns about its commitment to technological advancement. Holdren noted that his former job leading the nearly 40-year-old Of“ce of Science and Technology Policy remains un“lled.Tech leaders push for more White House focus on AIBy MATT OBRIENAP TECHNOLOGY WRITER WASHINGTON „ Multiple failures led up to the deadly Niger attack last October, but top military leaders said Thursday that none directly caused the overwhelming enemy ambush that killed four American service members and sent others “ghting and running for their lives. The direct cause of the enemy attack in Tongo Tongo is that the enemy achieved tactical surprise there and our forces were outnumbered approximately three-toone,Ž Maj. Gen. Roger Cloutier Jr. told reporters during a Pentagon press conference. He described a brutal, chaotic “re“ght, as 46 U.S. and Nigerien forces battled more than 100 enemy “ghters. Amid the chaos, he said, there were repeated acts of bravery as the outnumbered and outgunned soldiers made split-second decisions under heavy “re, struggling to protect and rescue each other during the more than hourlong assault. Killed in the attack were: Army Sgt. La David T. Johnson, 25, of Miami Gardens, Florida; Staff Sgt. Bryan C. Black, 35, of Puyallup, Washington; Staff Sgt. Jeremiah W. Johnson, 39, of Springboro, Ohio; and Staff Sgt. Dustin M. Wright, 29, of Lyons, Georgia. Four Nigerien troops were also killed, and two American soldiers and eight Nigerien forces were wounded. The Americans who were killed gave their last full measure of devotion to our country and died with honor while actively engaging the enemy,Ž the report said. None were captured alive by the enemy, and all died immediately or quickly from their wounds, it said. After months of silence during the investigation, Gen. Thomas Waldhauser, head of U.S. Africa Command, laid out the “ndings and took responsibility for what happened. He said the report, which has not yet been made public in full, singles out three individuals whose actions could be faulted. He did not name them. U.S. Special Operations Command will make any discipline decisions, as well as recommendations on awards for valor, Waldhauser said, adding he believes there will be awards for numerous acts of extraordinary bravery by the troops.Military finds multiple failures led to deadly Niger ambushBy LOLITA C. BALDORASSOCIATED PRESS AP PHOTOArmy Maj. Gen. Roger L. Cloutier, chief of sta, U.S. Africa Command, and lead investigating ocer, briefs members of the media at the Pentagon on Thursday. MORE HEADLINE NEWS FROM AROUND THE NATIONUS government ran a $214.3 billion surplus in AprilWASHINGTON (AP) „ The federal government swung to a surplus of $214.3 billion in April, primarily re”ecting the revenue from that months annual tax “ling deadline. The Treasury Department reported Thursday that last months surplus increased 17.4 percent from a year ago. The April surplus re”ected both an increase in tax revenue and a decrease in the costs of certain health care and bene“t programs that were pulled forward to March. Federal income tax returns were due on April 17. The month usually generates a surplus even if the government is on pace to run a de“cit for the entire year. The government collected $314 billion in individual income taxes in April, about $100 billion more than what it received from all its revenue sources in March.4 more murder counts filed in California serial killing caseSANTA BARBARA, Calif. (AP) „ Prosecutors have “led four additional murder charges against a former police of“cer who authorities suspect was the Golden State Killer. Santa Barbara County District Attorney Joyce Dudley announced the charges Thursday against Joseph James DeAngelo. The 72-year-old suspect was previously charged with eight other counts of murder in Sacramento, Ventura and Orange counties.Oldest person in US dies at 114 years oldHUNTINGDON, Pa. (AP) „ A 114-year-old Pennsylvania woman who was the oldest person in the United States has died. The Robert D Heath Funeral Home said that Delphine Gibson died Wednesday. Gibson had been living at a Huntingdon nursing home since 2004.

PAGE 20

Page 4 www.yoursun.com The Sun / Friday, May 11, 2018 +17.0 Conduent n 18.90 +.12 +18.3 ConnWtrSv 67.92 -.14 +26.3 ConocoPhil 69.34 +.64 -4.6 ConsolCom11.63 +.16 -9.9 ConEd 76.57 +1.14 -3.6 ConstellA 220.39 -1.58 +28.7 ContlRescs 68.18 +.12 -27.2 CooperTire 25.75 +1.00 -12.7 Corcept 15.77 -1.26 +38.9 CorOnDem 49.09 +1.79 -14.5 Corning 27.36 +.28 -3.8 CorpOffP 28.08 +.08 +5.0 Costco 195.45 -.02 -2.8 Cott Cp 16.19 +.41 -27.1 Coty 14.50 -.51 -.3 CousPrp 9.22 +.03 +2.3 CrackerB 162.58 +1.43 +6.4 CrescPtE g 8.11 +.07 +14.7 CrestEq rs 29.60 +.75 +27.6 Crocs 16.13 +.42 -5.5 CrwnCstle 104.92 +1.13 -19.8 CrownHold 45.09 +.12 -17.3 Cummins 146.12 -.40 +8.3 CybrOpt 16.25 +.15 +7.3 CypSemi 16.36 +.30 D-E-F+12.4 DCT IndlTr 66.08 +.33 -16.6 DDR Corp 7.47 -.03 +1.6 DNP Selct 10.97 +.15 -14.1 DR Horton 43.87 +.37 -7.4 DTE 101.33 +1.09 +9.9 DXC Tch n104.27 +.83 -4.9 Darden 91.34 -.50 -2.3 DarlingIng 17.72 +1.00 -11.2 DeanFoods 10.26 +.06 -6.3 Deere 146.61 +1.45 +38.8 Delek 48.49 -.94 -7.0 DeltaAir 52.06 +.75 +70.6 DenburyR 3.77 -.02 -29.3 Dentsply 46.54 +1.96 -8.8 Depomed 7.34 +1.38 -63.1 Dermira 10.25 +.14 -27.1 DeutschBk 13.88 +.10 -1.2 DevonE 40.89 +.67 -1.3 Diageo 144.10 +.04 +8.0 DiamOffsh 20.08 +.18 +5.3 DiamRk 11.89 +.07 +2.8 DiambkEn 129.79 -6.73 -59.4 DianaCnt rs 1.65 -.40 -.7 DianaShip 4.04 +.05 +9.0 DicksSptg 31.34 +.50 -18.0 Diebold 13.40 +.30 +29.3 DigiIntl 12.35 -.05 -4.9 DigitalRlt 108.35 +2.43 +16.5 Dillards 69.94 +1.02 +15.7 DiploPhm 23.22 +3.20 -2.7 Discover 74.88 +.76 +6.4 DiscIncA 23.82 +1.54 +6.6 DiscIncC 22.57 +1.46 -33.4 DishNetw h 31.78 +.66 -5.4 Disney 101.68 +1.71 -.1 DollarGen 92.94 -.58 -13.7 DollarTree 92.62 -.93 -21.0 DomEngy 64.06 +1.39 +32.2 Dominos 249.72 -.19 -7.5 Domtar g 45.81 +.32 -4.0 Donaldson 47.01 +.10 -24.1 Dover 76.68 -.21 -6.0 DowDuPnt 66.95 +.92 -12.3 DryStrt 7.58 -.02 +12.4 Dropbox n 32.00 +.60 -4.4 DufPUC 8.46 +.01 -7.1 DukeEngy 7 8.16 +.52 +6.1 DukeRlty 28.88 +.18 +.3 DynavaxT 18.75 +2.70 +2.0 eBay s 38.50 +.27 +10.2 EOG Rescs118.95+1.16 +18.2 EP Energy 2.79 +.18 -9.3 EQT Corp 51.65 +.44 -3.2 Eaton 76.45 +.79 +12.4 EV EEq2 17.10 +.02 ... EVTxMGlo 9.38 +.08 +10.0 Ecolab 147.66 +.68 -2.4 EdisonInt 61.71 +1.29 +21.4 EdwLfSci s136.78 +1.55 -32.9 EldorGld g .96 -.01 +27.3 ElectArts 133.76 +2.75 +223.1 ElevenBio 2.62 -.21 -4.3 EliLil ly 80.86 +1.59 +17.9 EllieMae 105.41 -.59 +.2 ElmiraSB 20.50 ... +22.4 EmergeES 8.80 -.36 +3.3 EmersonEl 71.97 +.53 -32.4 EnbrdgEPt 9.33 +.02 -15.3 Enbridge 33.12 +1.01 -.9 EnCana g 13.21 -.13 -23.1 Endo Intl 5.96 +.13 +23.8 EnduroRT 3.90 -.45 +19.4 Energen 68.73 +1.02 -5.0 EgyTrEq s 16.40 -.41 +3.5 EngyTrfPt 18.54 +.25 +19.9 EnrgXXi hn 6.88 -.60 +24.4 Enerpls g 12.18 -.24 -7.4 EnLinkLLC 16.30 -.10 -11. 6 Ennis Inc 18.35 +.30 +116.2 Enphase 5.21 +.53 +13.9 ENSCO 6.73 +.15 -29.2 Entercom 7.65 -.10 -3.0 Entergy 78.96 +.94 +3.3 EntProdPt 27.39 +.46 +23.7 EnvisnHl n 42.74 +2.03 -1.3 EqtyRsd 62.91 +.35 +8.8 EsteeLdr 138.50 +.69 +43.2 Etsy n 29.28 -.71 -8.3 EversrceE 57.95 +.95 +59.3 Evertec 21.75 +.30 -20.7 EvineLive 1.11 +.01 +47.6 EvolentH n18.15 +1.55 -1.6 ExactSci h 51.69 +.15 -38.9 Exelixis 18.56 -3.13 +3.0 Exelon 40.60 +.63 -4.9 Expedia 113.93 +1.71 -4.9 ExpScripts 70.96 +2.33 +2.4 ExtrOilGs n 14.65 +.25 -30.0 ExtrmNet 8.77 +.06 -2.3 ExxonMbl 81.72 +1.79 +85.2 EyePtPh 2.00 -.55 +7.4 Ezcorp 13.10 -.15 -9.1 FGL Hldg n 9.15 +.18 -3.2 FNBCp PA 13.38 +.06 +5.1 Facebook 185.53 +2.87 +16.8 FairmSant 6.11 -.16 -6.1 Fastenal 51.33 -.18 -.7 FedExCp 247.70 +3.53 -10.4 FedRlty 119.04 +.43 +11.3 FedNatHl d 18.44 -.11 +29.3 Ferrari n 135.57 -.07 -16.8 Ferrellgs 3.56 -.04 +26.2 FiatChrys 22.51 +.18 -3.2 FidlNatFn 37.98 +.31 +11.5 FidNatInfo 104.91 +1.00 -11.4 FidusInvst 13.45 +.09 +11.9 FifthThird 33.94 +.27 +28.0 FireEye 18.17 +.06 +17.9 FstData n 19.70 +.20 -3.1 FsHawaii n 28.29 +.55 -5.4 FstHorizon 18.91 +.12 +7.3 FMajSilv g 7.23 +.39 +8.1 FstSolar 73.01 +3.58 +10.7 FirstEngy 33.91 +.39 -7.4 Fitbit n 5.29 -.07 -10.4 FlrtyTotR 19.36 ... -19.1 Flex Ltd 14.55 +.21 -19.7 Flotek 3.74 -.09 +15.9 FlowrsFds 22.38 +.09 -10.2 Fluor 46.36 +.94 -10.7 FootLockr 41.86 +.40 -10.2 FordM 11.21 +.15 -18.5 FBHmSec 55.81 +.56 +142.9 Fossil Grp 18.87 +.94 -23.4 FrankRes 33.20 +.54 -14.5 FrptMcM 16.22 +.54 +35.1 Frontr rs 9.13 +.07 G-H-I -12.7 GGP Inc 20.42 +.12 -12.2 GNC 3.24 +.09 +9.3 GW Pharm144.29 -.54 -4.1 GabDvInc 22.44 +.14 +3.3 GabMultT 9.50 +.10 -15.5 GabUtil 6.00 +.05 -27.4 GameStop 13.03 +.10 -5.1 Gam&Lsr n 35.12 +.79 -14.9 Gap 28.80 -.41 -1.4 GardDnv n 33.47 +1.42 -.6 Garmin 59.19 -.22 -23.8 GastarExp .80 +.00 +.1 GAInv 34.42 +.17 -.9 GenDynam201.67 +.62 -15.9 GenElec 14.69 +.07 -28.1 GenMills 42.62 +.11 -9.3 GenMotors 37.16 +.89 -5.4 GenesisEn 21.14 +.23 +10.5 Gentex 23.14 +.23 -4.7 GenuPrt 90.57 +.38 -1.0 Genworth 3.08 -.11 +101.7 GeronCp 3.63 -.22 -8.8 GileadSci 65.37 -.32 +12.5 GlaxoSKln 39.92 +.23 -50.4 Globalstar .65 +.05 +21.4 GlobusMed 49.91 +.36 +48.1 GluMobile 5.39 -.10 +36.9 GoDaddy n 68.85 -.14 -50.1 Gogo 5.63 +.31 +7.8 Goldcrp g 13.76 +.29 -4.4 GoldmanS243.44 +1.71 -20.4 Goodyear 25.73 +.5 4 -26.6 GoPro 5.56 -.14 -25.6 GovPrpIT 13.80 -.09 +2.4 vjGrace 71.82 +.15 +3.2 GrmPrTr rs 27.51 -.01 -8.5 GraphPkg 14.14 +.27 ... GtPlainEn 32.23 +.27 +20.4 GreenDot 72.57 +9.27 -.9 Greif A 60.03 +.15 +4.5 Griffin 38.35 +.40 +1.6 Groupon 5.18 +.30 -10.4 GuangRy 29.93 +.09 -18.9 GulfportE 10.35 -.15 -5.3 H&E Eqp 38.48 +1.26 +15.5 HCA Hldg 101.47 +1.35 -7.7 HCP Inc 24.06 +.18 -.9 HD Supply 39.66 +.38 +8.3 HP Inc 22.75 +.17 -31.6 HRG Grp 11.60 +.24 -3.3 HSBC 49.93 +.39 -33.5 HainCels lf 28.19 +.18 -35.0 HalconRs n 4.92 -.15 +7.9 Hallibrtn 52.71 +.01 -20.7 Hanesbds s16.58 +.02 +10.5 HanoverIns119.40 +1.89 -20.1 HarleyD 40.63 +.53 -9.5 Harmonic 3.80 +.15 +10.6 HarrisCorp156.71 +1.32 +22.5 Harsco 22.85 +.45 -6.2 HartfdFn 52.81 +.14 -5.5 HawaiiEl 34.16 +.29 -28.1 HlthCSvc 37.93 +.41 -66.1 HeatBio rs 1.30 +.01 -.3 HeclaM 3.96 +.01 -90.3 HeliMAn h .61 -.17 +64.4 HernTher h 29.75 -.65 +13.3 Hersha rs 19.72 +.19 -18.2 Hershey 92.89 +.28 -23.0 HertzGl 17.02 -.11 +33.3 Hess 63.30 +.95 +22.9 HP Ent n 17.65 +.05 +28.7 HighPtRs 6.60 +.05 -10.1 HilltopH 22.78 +.19 +3.6 Hilton 82.76 +.06 -33.3 HimaxTch 6.95 -.07 +31.7 HollyFront 67.45 -.52 -10.7 Hologic 38.19 +1.28 -1.3 HomeDp 187.16 +.80 -3.7 Honda 32.82 + .21 -4.0 HonwllIntl 147.30 +1.61 -6.0 HorizPhm 13.73 -.08 -.6 Hormel s 36.17 +.08 -6.7 HospPT 27.86 +.51 +5.4 HostHotls 20.92 +.31 -8.3 HostessBr n13.58 -.20 +7.4 HuanPwr 26.86 +.59 -22.9 Hubbell 104.28 -.44 -49.4 HudsonTc 3.07 -1.03 +13.6 Humana 281.90 +8.65 +4.0 HuntBncsh 15.14 +.05 -5.6 HuntgtnIng222.40 +.86 -5.2 Huntsmn 31.56 +.58 +16.5 IAC Inter 142.46 +3.70 +6.5 IAMGld g 6.21 +.08 +33.7 Ide xxLab s209.10 +2.48+14.8 IHS Mark 51.81 +.62 -13.3 ING 16.01 -.02 +33.2 IQIYI n 20.72 +2.10 -1.6 iShSelDiv 96.97 +.88 -2.8 iShNsdBio s103.73 -.06 -6.0 iShCorHiDv 84.72 +.91 -2.7 iShUSPfd 37.03 +.06 +.1 Idacorp 91.44 +.17 -12.6 ITW 145.82 -.65 +15.0 Imunmd 18.58 -.29 -31.1 Incyte 65.27 +.92 +10.1 IndBkMI 24.60 -.05 +47.7 Infinera 9.35 -2.41 -.5 IngerRd 88.73 +.17 -20.4 Ingredion 111.33 +.21 +34.6 Int egLfSc s 64.42 +.58 +19.1 Intel 54.98 +.64 +281.4 Intelsat 12.93 -.19 +21.9 InterceptP 71.23 -.77 +1.2 IntcntlExc s 71.38 -.49 -6.0 IBM 144.24 +1.63 +8.0 IntlGmeT n 28.63 +.61 -8.8 IntPap 52.84 +.65 +20.1 Interpublic 24.21 +.49 +1.3 Intersectns 2.29 +.10 -14.1 IntPotash 4.09 +.13 +28.3 IntSurg s 468.40 +6.13 -23.0 Invesco 28.14 +.46 -27.6 Invitae n 6.57 +.65 -14.9 IonisPhm 42.80 ... J-K-L +6.9 JPMorgCh114.29 +.88 +5.2 Jabil 27.62 +.19 -3.3 JacobsEng 63.76 +.90 +8.5 JkksPac 2.55 +.05 -11.4 JanusHn n 33.88 +1.00 -15.8 JetBlue 18.81 +.10 -10.3 JohnJn 125.35 +1.84 -3.6 JohnContl n36.72 +.45 -7.6 JnprNtwk 26.34 +.17 -18.1 KB Home 26.16 +.01 +6.9 KKR 22.51 -.37 +5.7 KLA Tnc 111.06 +1.89 +4.3 KC Southn109.79 +.28 -17.7 KeanGrp n 15.64 +.04 -10.2 Kellogg 61.04 +.71 +12.9 KeryxB io 5.25 +.11 +.5 Keycorp 20.28 +.22 +27.6 Keysight 53.09 -.06 -13.9 KimbClk 103.83 +.77 -19.8 Kimco 14.56 +.09 -8.7 KindMorg 16.50 +.05 -13.4 Kinross g 3.74 +.07 +11.6 Kohls 60.53 -.86 +2.9 KosmosEn 7.05 +.01 -22.3 Koss h 2.40 +.48 -24.1 KraftHnz n 59.04 +.56 +.2 KratosDef 10.61 -.16 -11.3 Kroger s 24.36 ... -2.2 Kulicke 23.79 +.50 -47.4 L Brands 31.68 -2.44 -1.2 L-3 Tch 195.57 +1.82 -25.5 LKQ Co rp 30.28 +.08 -9.9 LTC Prp 39.23 +1.10 +10.1 LaQuinta 20.33 +.08 +10.8 LamResrch204.01 +4.29 +20.5 LambWst n 68.03 +.30 +3.6 Landstar 107.80 -1.60 -36.4 Lannett 14.75 +.90 -8.5 LaredoPet 9.71 -.25 +13.7 LVSands 79.00 +1.11 +12.0 LaSalleH 31.43 +.68 -12.3 LeggPlat 41.85 +.25 -15.7 LendingClb 3.48 +.08 -14.3 LennarA 54.19 +.58 -6.4 LeucNatl 24.79 +.15 ... LbtyASE 6.30 +.03 -15.7 LibBrdbdC 71.75 +.63 -14 .1 LibtyGlobA 30.80 +.46 -11.4 LibtyGlobC 29.98 +.46 -12.1 LibMCFor 30.01 -.67 +1.9 LibtProp 43.81 +.32 -5.2 LincElec 86.82 +.51 -12.0 LincNat 67.68 +.09 +1.1 LockhdM 324.49 -1.63 +3.7 LaPac 27.22 +.29 -8.5 Lowes 85.07 +.65 +1.9 LyonBas A112.42 +2.52 M-N-0 +8.6 M&T Bk 185.73 +1.62 +19.7 MBIA 8.76 +.09 -2.8 MDC 30.98 +.05 -50.3 MDC Pr gs 4.85 -2.00 +5.5 MDU Res 28.37 +.19 -2.9 MFA Fncl 7.69 +.10 -26.3 MGIC Inv 10.40 -.07 -.1 MGM Rsts 33.37 +.47 -4.8 MVC Cap 10.05 ... -39.2 Macquarie 39.04 +.24 +16.8 Macys 29.42 -.72 +11.5 Magna g s 63.17 +2.32 -35.7 Mallinckdt 14.50 +.78 -23.7 MannKd rs 1.77 -.02 -7.0 Manulife g 19.40 +.18 +24.9 MarathnO 21.14 -.12 +17.5 MarathPt s 77.54 +.43 +2.1 MAR 138.57 +.67 +.5 MarshM 81.77 +.52 +3.2 MartinMid 14.45 -.05 -.1 MarvellTch 21.44 +.15 -13.8 Masco 37.86 +.23 +27.5 MasterCrd 193.05 +2.42 +24.3 Match n 38.91 +2.06 -5.7 Mattel 14.51 +.02 +10.9 MaximIntg 57.97 +.64 +8.6 McClatch rs 9.70 ... +5.4 McCorm 107.40 +2.04 ... McDerI rs 20.70 +.78 -4.1 McDnlds 165.07 +.83 -5.6 McKesson147.26 +2.45 -2.6 McEwenM 2.22 + .05 -2.5 MedProp 13.44 +.22 -29.7 MedleyCap 3.67 -.02 +6.1 Medtrnic 85.68 +1.62 +.6 MercadoL 316.63 -8.68 +3.2 Merck 58.06 +.11 -14.6 MercGn 45.63 +.13 -21.4 Meredith 51.90 +.65 -10.4 Meritor 21.01 +.05 -7.3 MetLife 46.89 +.30 +6.0 Microchp 93.16 +1.30 +28.1 MicronT 52.66 +1.65 +29.7 MicroSemi 66.99 -.25 +14.5 Microsoft 97.91 +.97 -16.6 Microvisn 1.36 -.15 -20.7 Middleby 107.02 -1.54 +5.3 MdsxWa tr 42.03 +.95 -2.8 MHowHiInc 12.12 +.13 -43.4 MiMedx 7.14 -.27 +35.6 MitelNet g 11.16 +.01 -9.2 MitsuUFJ 6.60 +.04 -25.2 MolsCoorB 61.40 +.33 +45.5 Momenta 20.30 -1.80 -8.6 Mondelez 39.10 +.33 +6.9 Monsanto 124.89 +.20 -20.9 MonstrBv s 50.06 +.95 -1.8 Moog A 85.25 +.09 +5.0 MorgStan 55.04 +.90 +2.8 Mosaic 26.38 +.58 +20.4 MotrlaSolu108.75 +2.97 -2.0 MurphO 30.43 +.14 -10.4 Mylan NV 37.90 +1.18 -9.9 NCR Corp 30.62 +.73 +21.7 NRG Egy 34.66 +.43 -5.6 NRG Yld C 17.85 +.35 +9.9 nVent El n 24.98 +.50 -15.2 NXP Semi 99.29 +.65 +16.0 Nabors 7.92 -.11 -6.8 NatFuGas 51.15 +.74 -2.2 NatGrid 57.54 +.07 -5.8 NtHlthInv 71.03 +.23 +12.7 NOilVarco 40.61 +.24 -1.2 NatPresto 98.25 +1.00 -37.9 NavideaBio .22 -.03 +1.9 Navient 13.57 +.24 +29.4 NektarTh 77.29 -.54 +16.8 Neogen s 71.99 +.55 -92.0 Neovasc g .05 +.0 0 +29.8 NetApp 71.83 +.66 +71.7 Netflix s 329.60 -.70 +54.1 Nevsun g 3.76 +.17 -28.6 NwGold g 2.35 -.11 +8.6 NJ Rscs s 43.65 +.75 +.3 NewMedia 16.83 -.08 +.4 NewOriEd 94.40 +2.41 +.7 NewSenInv 7.61 -1.06 -10.0 NY CmtyB 11.72 +.03 -.3 NYMtgTr 6.15 +.03 -11.3 NewellRub 27.42 +.46 -10.9 NewfldExp 28.09 -.10 +7.7 NewmtM 40.42 +.46 +2.3 NewsCpA 16.59 +.08 +2.6 NextEraEn160.23 +1.94 -3.0 NiSource s 24.91 +.26 -16.8 Nielsen plc 30.30 +.09 +8.6 NikeB s 67.92 -.03+17.3 NobleCorp 5.30 +.11 +21.0 NobleEngy 35.25 +.35 +36.3 NokiaCp 6.35 ... +2.2 NomadF n 17.28 +.61 -18.7 NordicAm 2.00 -.09 +2.5 Nordstrm 48.58 -.69 +4.7 NorflkSo 151.76 +.83 +8.8 NthnO&G 2.23 +.04 +6.4 NorthropG 326.41 -1.18 +.4 NwstBcsh 16.80 +.04 +1.9 NwstNG 60.80 +.35 -8.4 Novartis 76.94 -.15 +29.0 Novavax 1.60 -.11 -10.3 NovoNord 48.15 + .11 +12.8 NuSkin 76.97 +.52 -17.4 NuanceCm13.50 -1.78 +.4 Nucor 63.85 +1.14 +67.6 Nutanix n 59.13 +.63 -5.9 NuvDivA 13.23 +.02 -8.6 Nv AMT-Fr 15.77 +.03 -5.0 NvPfdInco 9.82 -.03 -.9 NuvEqtP 14.12 +.03 +34.4 Nvidia 260.13 +4.35 +7.3 NxStageMd26.01 +.17 +4.0 OGE Engy 34.24 +.64 -2.2 OaktrSpL 4.78 +.07 -.7 OaktStInco 8.34 +.03 +38.9 OasisPet 11.68 +.21 +13.8 OcciPet 83.86 +1.46 +4.3 OceanFst 27.39 +.04 35.0 OfficeDpt 2.30 +.14 +96.8 Okta n 50.40 +1.12 +1.4 OldNBcp 17.70 -.05 -2.8 OldRepub 20.78 +.23 -7.1 Olin 33.04 -.30 +3.9 OmegaHlt 28.62 +.26 +12.8 OnSmcnd 23.61 +.35 -40.0 OneHorz rs .84 -.04 +22.2 ONEOK 65.30 +.59 -2.7 OpenText s34.71 -1.88 -11.2 OpkoHlth 4.35 +.19 -.7 Oracle 46.93 +.35 +21.4 Orbotch 60.97 +.27 -.7 Organovo 1.33 +.12 -2.8 Orthofix 53.17 -.08 -18.3 OshkoshCp74.26 +.96 -.2 Otter Tail 44.35 +.95 -17.2 OwensMin 15.64 +.56 -26.9 OwensCorn67.21 +.84 P-Q-R +4.0 PDL Bio 2.85 -.25 -3.2 PG&E Cp 43.38 +.79 +12.2 PGT Inc 18.90 +.30 +4.5 PNC 150.84 +.55 -4.9 PNM Res 38.45 +.25 +8.4 POSCO 84.66 +2.01 -9.2 PPG s 106.11 -.94 -8.9 PPL Corp 28.18 +.29 -10.3 Paccar 63.76 -.29 +42.1 PaloAltNet205.89 -.72 +16.4 PanASlv 18.11 +1.73 +48.5 Pandora 7.16 -.34 +24.2 Paretem rs 2.57 +.08 +6.4 ParkHot n 30.60 +.35 -39.2 ParkDrl .61 -.01 -12.7 ParkerHan174.25 -.29 +11. 5 ParsleyEn 32.84 +.35 -13.5 PatternEn 18.59 +.70 -37.1 Patterson 22.73 +.50 -1.7 PattUTI 22.62 +.37 -7.5 Paychex 62.99 +.78 +7.6 PayPal n 79.19 +2.18 -4.7 Pembina g 34.47 +.23 +7.8 PengthE g .86 +.03 +2.2 PnnNtGm 32.02 +.32 +.3 PennantPk 6.93 +.07 -9.5 Penney 2.86 -.02 -2.2 Penske 46.80 +.35 -37.1 Pentair 44.39 -.16 -.2 PeopUtdF 18.67 +.03 -18.9 PepsiCo 97.27 +1.11 -4.9 PerionNwk .98 +.23 + 3.0 PerkElm 75.30 +1.37 -13.3 Perrigo 75.54 +2.09 -3.3 Pfizer 35.04 +.21 -21.4 PhilipMor 83.00 +1.01 +11.8 PhilipsNV 42.27 +.39 +16.6 Phillips66 117.96 +.46 +1.0 PimIncStr2 10.53 -.06 -8.3 PinWst 78.13 +.72 +17.6 PioNtrl 203.19 +1.67 -18.4 PitnyBw 9.12 +.24 +16.7 PlainsAAP 24.09 -.22 +12.3 PlainsGP rs24.64 -.22 +9.8 PlatfmSpc 10.89 +.32 +22.2 PlayAGS n 22.60 +1.00 -14.4 PlugPowr h 2.02 +.02 -13.8 Pola ris 106.87 -.27 -2.0 PolyOne 42.63 +.60 -15.4 PortolaPh 41.18 -1.10 +1.5 Praxair 157.05 +1.54 +21.9 PrecDrill 3.68 +.07 -20.6 Prestige rs 35.25 +6.76 -16.7 PrinFncl 58.75 +1.03 -28.6 ProAssur 40.80 -.20 +1.7 ProLogis 65.59 +.37 -3.9 ProPetr n 19.38 -.15 -20.4 ProctGam 73.15 +.78 +24.7 PrognicsPh 7.42 +.12 +10.7 ProgsvCp 62.37 +.58 -2.8 ProspctCap 6.55 +.18 -12.3 Prudentl 100.84 +.71 -.7 PSEG 51.13 + .56 +1.4 PubStrg 211.85 +.31 -6.6 PulteGrp 31.05 +.29 -47.6 PumaBiotc51.80 -13.50 +48.3 PureStrg n 23.52 +.39 -5.3 PMMI 7.02 +.01 +33.0 QEP Res 12.73 -.01 -14.1 Qualcom 54.97 +1.80 +3.2 QstDiag 101.69 +1.05 -.6 QuormHl n 6.20 -1.29 -10.4 QuratQVC A21.89 -2.66 -23.0 RadianGrp 15.88 -.08 +5.1 RLauren 108.96 -.89 -20.5 Randgold 78.61 -3.72 -13.5 RangeRs 14.76 -.03 +17.6 RavenInds 40.40 ... +4.6 RJamesFn 93.12 +.69 +20.4 Rayonier 38.07 +.27 +13.7 Raytheon 212.61 +.38 -23.6 RealGSol rs 1.13 -.18 -6.6 Realogy 24.74 +.16 -6.1 RltyInco 53.52 +.65 +42.8 RedHat 171.48 +.32 +10.7 RedwdTr 16.40 +.12 -23.2 Regenrn 288.90 +4.30 +11.9 RegionsFn 19.33 +.11 +7.3 RelStlAl 92.08 +1.04 +12.7 Replgn 40.90 +.60 +16.5 Balchem 93.92 -.72 +2.5 BallCorp s 38.81 +.22 -29.3 BallardPw 3.12 +.06 +4.6 BkofAm 30.89 +.17 -1.7 BkMo nt g 78.66 +.83 +6.3 BkNYMel 57.27 +.41 -2.9 BkNova g 62.69 +.51 -21.6 BarnesNob 5.25 +.10 -6.5 BarrickG 13.53 +.21 ... BasicEnS .45 ... +9.2 Baxter s 70.60 +1.28 +55.3 BaytexE g 4.66 -.07 -32.7 BeacnRfg 42.92 -1.53 -18.5 BeazerHm 15.66 +.19 +5.3 BectDck 225.49 +2.10 -23.1 BedBath 16.91 +.19 -9.4 Bemis 43.29 +.55 +1.5 BerkH B 201.20 +1.33 -16.3 BerryPlas 49.08 +.57 +12.2 BestBuy 76.83 +.61 +27.6 Best Inc n 11.46 -1.02 -27.1 BigLots 40.95 +.53 +6.1 Biocryst 5.21 -.12 -14.0 Biogen 274.00 -.03 +.3 BioMarin 89.40 +.95 +74.5 BioPhrmX .19 -.01 -3.3 BlkHillsCp 58.12 +.54 +13.7 BlKnight n 50.20 +.60 +6.4 BlackBerry 11.88 +.30 -3.0 BlkHlthSci 35.42 +.22 -11.6 BlkMuniast 13.23 +.06 -.4 Blackstone 31.88 -.07 +66.7 BlinkCh n 5.20 +.27 -39.0 BlueAprn n 2.46 -.21 -20.5 BdwlkPpl 10.26 +.56 +16.7 Boeing 344.07 +1.28+19.7 BookingHl 2080.02-103.57 -1.2 BorgWarn 50.48 +.55 +21.9 BostBeer 232.95 +2.60 +22.1 BostonSci 30.28 +.45 +35.0 Box Inc n 28.52 +1.39 +.6 BoydGm 35.27 +1.66 -27.1 BrigStrat 18.50 -.18 -17.0 BrghtFn n 48.67 -.34 +19.7 Brinker 46.51 +.42 -16.5 BrMySq 51.15 +.06 -21.4 BritATob s 52.68 -.06 -21.3 BrixmorP 14.68 -.02 -5.2 BroadcInc 243.51 +5.46 -21.8 Brookdale 7.59 -.15 -12.6 BrkfInfra s 39.18 +.23 +9.7 Brunswick 60.56 +.27 -15.7 Buckeye 41.76 +1.07 -12.3 BldrFstSrc 19.11 -.64 +5.5 CA Inc 35.10 +.70 -21.0 CBL Asc 4.47 +.03 +9.1 CBRE Grp 47.24 +.53 -11.3 CBS B 52.32 +.88 -4.4 CMS Eng 45.21 +.48 -7.8 CNH Indl 12.35 -.10 +7.0 CNX Resc 15.66 +.11 +14.2 CSX 62.81 +.56 +13.9 CVR Rfng 18.85 -.10 -13.9 CVS Health62.44 +1.23 -8.6 CYS Invest 7.34 +.02 -19.7 CabotO&G 22.96 -.14 +1.0 Ca dence 42.23 +.47 -4.3 CaesarsEnt 12.10 +.15 +7.9 Cal-Maine 47.95 +.10 +3.0 CalaCvHi 12.20 -.04 -1.4 CalAmp 21.14 +.13 +70.1 CalifRes rs33.06 +1.65 -12.3 CalifWtr 39.75 +.60 +16.5 CallonPet 14.16 -.10 -5.8 CalumetSp 7.25 +.05 -4.4 CamdenPT 88.00 +.85 -14.4 CampSp 41.19 -.17 -48.2 CampWrl n 23.15 +.58 -7.7 CIBC g 89.93 +1.19 -2.6 CdnNR gs 80.38 +1.03 +1.4 CdnNRs gs 36.23 +.58 -6.9 CapOne 92.67 +.5 6 -20.8 CapSenL 10.69 -.29 +3.2 CapsteadM 8.93 +.07 +75.3 CpstnTur rs 1.35 -.02 -10.7 CardnlHlth 54.74 +1.98 -1.3 CarMax 63.28 -.83 -3.5 Carnival 64.06 +.11 +11.5 CarpTech 56.86 +.15 +20.0 Carrizo 25.54 +1.05 -9.1 Cars.cm 26.21 +1.08 +40.1 Carvana A n26.78+2.02 -2.3 Caterpillar 153.97 +1.36 +.8 CedarF 65.51 -.26 +53.4 Cel-Sci rs 2.90 +.09 -21.1 Celgene 82.38 -.42 -74.6 CelldexTh .72 -.05 +20.9 Cenov usE 11.04 +.08 +3.2 CntRsDvA 20.44 ... -6.1 CenterPnt 26.64 +.37 +16.3 CntryLink 19.40 +1.36 -10.6 Cerner 60.27 +.92 +91.4 CerusCp 6.47 +.18 -18.8 ChartCm n272.83 +2.70 +5.3 ChemFinl 56.29 ... +1.6 Chemours n50.85 +.18 +15.1 CheniereEn61.97 -.43 -15.4 ChesEng 3.35 +.09 +2.9 Chevron 128.82 +.10 +1.5 ChicB&I 16.39 +.27 +9.1 Chicos 9.62 -.05 +1.4 ChinaSoAir 52.53 -.16 +46.2 Chipotle 422.67 -2.02 -4. 8 ChurchDwt s47.77 +.02 +23.8 CienaCorp 25.91 -.97 -15.8 Cigna 171.06 +1.48 -19.8 Cimarex 97.82 +.09 -4.1 CinnFin 71.89 +.68 +6.4 Cinemark 37.04 +.26 -23.4 Cirrus 39.71 +.71 +20.9 Cisco 46.30 +.26 -2.5 Citigroup 72.57 +.62 +.9 CitizFincl 42.36 +.19 +22.9 CitrixSy s 108.19 +.41 +5.9 CleanEngy 2.15 +.24 +15.5 ClevCliffs 8.33 +.25 -19.1 Clorox 120.31 -.02 -29.5 ClovisOnc 47.93 +1.54 -8.1 CocaCola 42.18 +.40 -2.1 CocaCEur n39.00 +.83 +11.3 Coeur 8.35 +.44 -20.7 Cognex s 48.47 +.24 +6.9 CognizTch 75.95 +.92 -7.3 CohStQIR 11.73 +.08 -8.4 CohStSelPf 25.86 +.06 -17.2 ColgPalm 62.48 +.57 -47.2 ColNrthS n 6.03 -.32 -20.9 Comcast s 31.56 +.83 +12.8 Comerica 97.91 +.59 +2.8 CmtyHlt 4.38 -.05 +30.4 CmpTask 6.65 +.34 +38.8 Comtech 30.70 +.09 +.2 ConAgra 37.76 +.09 +3.9 ConchoRes156.01 -3.46 A-B-C +1.3 ADT Inc n 7.92 +.10 +13.7 AES Corp 12.31 +.24 ... AFLAC s 45.35 +.60 -5.8 AGNC Inv 19.01 +.21 -21.4 AK Steel 4.45 +.07 +78.1 AMAG Ph 23.60 +.55 +8.9 AMC Ent 16.45 +.40 +6.3 AMC Net 57.51 +4.38 -55.2 ARCAbio rs .61 +.08 +67.5 ARMO Bi n49.80+19.98 -18.0 AT&T Inc 31.88 +.48 +8.1 AV Homes 18.00 +.15 +6.1 AbbottLab 60.56 +1.16 +6.3 AbbVie 102.85 +1.67 +49.9 AberFitc 26.12 -.18 +17.1 Abraxas 2 .88 +.15 -27.4 AccelrDiag 19.03 -3.43 +10.5 Accuray 4.75 +.10 +15.1 ActivsBliz 72.90 +1.59 -1.4 Acxiom 27.17 +.43 -28.7 Adient n 56.13 +.49 +37.6 AdobeSy 241.15 +1.41 -2.3 AdvEnId 65.90 +1.13 +18.0 AMD 12.13 +.18 -8.7 Aecom 33.90 -.39 +9.7 Aegon 6.91 -.24 +8.5 AeroViron 60.96 -.31 -5.4 Aetna 170.59 +.02 +25.0 AeviGeno 1.50 -.04 +6.7 Agenus 3.48 +.07 +2.8 Agilent 68.86 +.73 -4.6 Aircastle 22.32 +.6 8 +17.4 AkamaiT 76.36 -.94 +245.5 AkersBios .46 -.01 -57.8 Akorn Inc 13.61 +.80 -18.0 AlamosGld 5.34 +.12 -17.6 AlaskaAir 60.56 +.17 -37.3 AlaskCom 1.68 +.15 -23.1 Albemarle 98.39 -3.36 -.1 Alcoa Cp 53.79 +.30 -2.9 Alexion lf 116.13 -.64 +13.6 Alibaba 195.96 +.53 +17.4 AllegTch 28.33 +.10 +4.1 AllegiantT 161.10 +2.00 -7.1 Allergan 151.91 +5.63 +4.0 Allete 77.33 +.76 -8.9 AllnceRes 17.95 ... +6.6 All iBern 26.70 +.15 -2.0 AlliantEg s 41.74 +.48 -2.6 AllisonTrn 41.96 ... -12.7 AllscriptH 12.70 +.23 -8.2 Allstate 96.10 -.31 -6.2 AllyFincl 27.34 +.27 -22.6 AlnylamP 98.28 +1.19 +4.9 Alphabet C1097.57 +14.81 +4.9 Alphabet A1105.47 +16.52 -4.6 AlpTotDiv 9.03 ... +8.7 Altaba 75.90 -.03 +29.4 Alteryx n 32.71 -2.27 -14.7 Altice n 18.11 +1.32 -21.5 Altria 56.04 +.12 +37.6 Amazon 1609.08 +1.08 -10.7 Ambarella 52.47 +.38 -65.1 Amedica rs 1.14 -1.27 -4.5 Ameren 56.34 +.12 +6.6 AFMulti 6.45 +.05 +1.6 AMovilL 17.43 +.24 -19.2 AmAirlines 42.04 +.54 -9.0 AmAxle 15.49 +.57 +7.0 AEagleOut 20.11 -.19 -8.9 AEP 67.02 +.75 +2.1 AmExp 101.38 +.88 -4.3 AHm4Rent 20.89 +.16 -11.5 AmIntlGrp 52.75 -.07 -3.9 AmStsWtr 55.65 +.83 -1.9 AmTower 139.89 +1.94 -8.5 AmWtrWks 83.74 +.97 -11.2 Amerigas 41.04 -.14 20.0 Ameriprise135.51 +1.27 -6.9 AmeriBrgn 85.53 +.81 +3.1 Ametek 74.69 -.11 -1.8 Amgen 170.77 +1.13 -3.6 AmicusTh 13.87 -.03 -60.4 AmiraNatF 1.65 -1.59 -.6 Amphenol 87.27 +.96 +27.5 Anadarko 68.39 +.95 +4.8 AnalogDev 93.34 +.72 +23.0 Andeavor 140.67 +.39 -12.0 AnglogldA 8.97 +.07 -14.5 ABInBev 95.40 -2.53 -12.7 Annaly 10.38 +.21 -.2 AnteroRes 18.97 ... +.3 Anthem 225.67 +3.90 -12.7 Anworth 4. 75 -.01 -1.4 Apache 41.64 +.39 -3.2 ApolloInv 5.48 +.05 +12.3 Apple Inc 190.04 +2.68 +8.6 ApldMatl 55.53 +1.40 -15.2 ApldOptoel 32.09 -.17 +13.2 Aptiv 96.06 +1.67 -11.8 AquaAm 34.62 +.44 +46.5 AquaMetal h 3.12 -.41 -69.0 AralezPh .44 +.03 +3.4 ArcBest 36.95 +.40 +9.2 ArcelorM rs 35.28 +.34 +9.5 ArchDan 43.90 +.20 +10.5 Archrock 11.60 +.20 -33.4 Arconic 18.14 +.12 +5.2 AresCap 16.53 +.10 +10.3 AresMg mt 22.05 -.10 +10.6 AristaNetw260.66 +1.24 +12.8 ArrayBio 14.44 +.75 -4.8 ArrowEl 76.57 +.95 +147.8 ArrowPhm 9.12 +.12 +3.4 AscenaRtl 2.43 +.12 +4.9 Ashland 74.66 +.49 +3.8 AstraZen s 36.01 -.15 +20.2 AtHomGr n 36.53 -.09 -9.8 Athene n 46.62 -.01 +43.4 Atlassian n 65.29 +1.00 +3.2 ATMOS 88.60 +.92 -51.7 AttisInd hn .51 +.02 +8.7 AutoData 127.39 +.35 +7.5 AvayaHl n 21.50 -1.99 -6.2 AveryD 107.72 +1.51 -1.9 AvisBudg 43.06 +1.19 +1.9 Avista 52.48 +.27 -9.3 Avon 1.95 +.02 -2.0 Axalta 31.71 -.37 +109.2 AxonEntpr 55.44 +.82 -24.8 B&G Foods 26.45 +.25 -6.8 B2gold g 2.89 +.04 +10.7 BB&T Cp 55.04 +.50 -13.1 BCE g 41.74 +.33 -18.6 BGC Ptrs 12.30 -.04 +12.4 BHPBil plc 45.30 +.85 +9.2 BP PLC 45.88 -.30 +24.6 BP Pru 25.05 +.10 -53.9 B&W Ent n 2.62 -.07 +14.7 Baidu 268.68 +7.39 +14.3 BakHuGE n36.18 -.19YTD Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 NM DJFMA 2,560 2,660 2,760 S&P 500Close: 2,723.07 Change: 25.28 (0.9%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,960 7,200 7,440 Nasdaq compositeClose: 7,404.97 Change: 65.07 (0.9%) 10 DAYSAdvanced 2061 Declined 805 New Highs 136 New Lows 26 Vol. (in mil.) 3,311 Pvs. Volume 3,856 2,199 2,226 1763 1079 174 35 NYSE NASDDOW 24794.99 24575.91 24739.53 +196.99 +0.80% s s s +0.08% DOW Trans. 10625.08 10507.87 10605.79 +97.91 +0.93% s s s -0.06% DOW Util. 688.18 680.65 687.88 +9.26 +1.36% t s s -4.91% NYSE Comp. 12748.57 12653.81 12731.65 +99.16 +0.78% s s s -0.60% NASDAQ 7414.15 7353.63 7404.97 +65.07 +0.89% s s s +7.27% S&P 500 2726.11 2704.54 2723.07 +25.28 +0.94% s s s +1.85% S&P 400 1942.83 1927.95 1937.91 +14.02 +0.73% s s s +1.96% Russell 2000 1609.45 1596.54 1603.71 +7.66 +0.48% s s s +4.44% Toronto TSX 16000.18 15910.13 15959.50 +48.69 +0.31% s s s -1.54%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesBond prices climbed. The yield on the 10-year Treasury note fell to 2.96 percent Thursday from 3 percent a day earlier.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 1.86 1.85 +0.01 .89 6-month T-bill 2.03 2.04 -0.01 1.03 52-wk T-bill 2.25 2.24 +0.01 1.12 2-year T-note 2.53 2.53 ... 1.36 5-year T-note 2.83 2.84 -0.01 1.93 7-year T-note 2.94 2.96 -0.02 2.22 10-year T-note 2.96 3.00 -0.04 2.41 30-year T-bond 3.11 3.16 -0.05 3.04 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 1.98 +0.02 1.64 Barclays USAggregate 3.35 3.33 +0.02 2.63 Barclays US Corp 4.00 3.99 +0.01 3.33 Barclays US High Yield 6.31 6.30 +0.01 5.66 Moodys AAA Corp Idx 4.04 4.02 +0.02 3.94 10-Yr. TIPS .80 0.82 -0.02 .54Commodities U.S. crude oil prices continued to rise and natural gas prices climbed 2.8 percent. Metals prices jumped, with gold up 0.7 percent.Crude Oil (bbl) 71.36 71.14 +0.31 +18.1 Ethanol (gal) 1.46 1.47 -0.20 +10.2 Heating Oil (gal) 2.22 2.22 +0.22 +7.1 Natural Gas (mm btu) 2.81 2.74 +2.81 -4.7 Unleaded Gas (gal) 2.19 2.17 +1.00 +21.7 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1320.80 1311.30 +0.72 +1.1 Silver (oz) 16.68 16.46 +1.35 -2.2 Platinum (oz) 925.10 916.60 +0.93 -1.0 Copper (lb) 3.09 3.04 +1.74 -5.7 Palladium (oz) 996.10 972.80 +2.40 -7.2 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.08 1.06 +1.75 -12.6 Coffee (lb) 1.20 1.19 +0.67 -5.3 Corn (bu) 3.95 3.95 ... +12.5 Cotton (lb) 0.85 0.86 -1.51 +7.5 Lumber (1,000 bd ft) 598.90 596.90 +0.34 +33.7 Orange Juice (lb) 1.70 1.68 +1.13 +24.7 Soybeans (bu) 10.13 10.07 +0.60 +6.5 Wheat (bu) 5.08 5.15 -1.31 +18.9 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3519 -.0036 -.27% 1.2941 Canadian Dollar 1.2758 -.0084 -.66% 1.3675 USD per Euro 1.1927 +.0066 +.55% 1.0862 Japanese Yen 109.37 -.35 -.32% 114.33 Mexican Peso 19.2123 -.3610 -1.88% 19.0282 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5733 +.0012 +.43% 3.6052 Norwegian Krone 7.9968 +.0011 +.88% 8.6298 South African Rand 12.2737 +.0018 +2.21% 13.4807 Swedish Krona 8.6434 +.0007 +.61% 8.9225 Swiss Franc 1.0022 +.0027 +.27% 1.0093 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3267 -.0130 -.98% 1.3581 Chinese Yuan 6.3494 -.0178 -.28% 6.9036 Hong Kong Dollar 7.8496 -.0003 -.00% 7.7866 Indian Rupee 67.069 -.248 -.37% 64.562 Singapore Dollar 1.3364 -.0090 -.67% 1.4112 South Korean Won 1064.74 -14.77 -1.39% 1132.69 Taiwan Dollar 29.73 -.22 -.74% 30.26 ASIA/PACIFICForeign Exchange The dollar fell compared to the Japanese yen and euro, but gained strength against the British pound.LAST6 MO AGO 1 YR AGO +6.8 ResCap rs 10.01 -.01 -7.9 RestBrnds 56.63 +.93 -12.6 RetailOpp 17.43 +.21 -4.6 RigelPh 3.70 -.06 -18.3 RiteAid 1.61 -.02 -9.3 RockwlAut178.02 +.82 -1.0 RockColl 134.33 +.40 -28.1 Rogers 116.36 +1.51 -31.5 Roku n 35.46 -.62 +7.8 Roper 279.23 +4.16 +3.5 Rowan 16.21 +.38 -4.0 RoyalBk g 78.40 +1.07 -10.1 RylCarb 107.27 +2.10 +7.8 RoyDShllB 73.60 -.15 +6.5 RoyDShllA 71.03 +.26 -18.5 Ryder 68 .64 +.32 S-T-U+11.5 S&T Bcp 44.40 +.12 -10.3 SCANA 35.67 +.54 +.3 SLGreen 101.22 +.31 +2.1 SLM Cp 11.54 +.01 +13.6 SM Energy 25.09 +.37 +42.7 SRC Eng 12.17 +.28 +5.9 SabnR 47.25 +.55 +7.2 SabraHltc 20.13 +.43 +13.1 SabreCorp 23.18 +.21 +5.9 Saia Inc 74.90 +.40 +59.1 SailptTch n23.07 -2.73 -1.1 StJoe 17.85 -.10 +27.8 Salesforce130.62 +.89 -18.2 SallyBty 15.35 +.12 -16.4 SJuanB 6.89 -.03 -30.5 SanchezEn 3.69 +.44 -11.0 SangTher 14.60 -.70 -12.0 Sanofi 37.83 +.20 +4.5 SantCUSA 19.46 +.14 +5.5 Schlmbrg 71.12 +.24 +14.9 Schwab 59.00 +.37 -7.9 ScorpioTk 2.81 -.12 +39.4 SeadrillLtd .32 +.05 +36.9 SeagateT 57.27 +.04 -12.0 SearsHldgs 3.15 -.05 +33.3 Seaspan 9.00 +.16 +24.8 SeaWorld 16.93 +.19 -.5 SempraEn106.39 +1.25 -14.5 SenHous 16.38 +.17 +37.3 ServcNow 178.98 -1.06 +35.1 ShakeShk n58.37 +.07 -7.2 Sherwin 380. 45 -.36 -5.8 ShipFin 14.60 -.15 -6.1 SimonProp161.22 +1.28 -7.6 Sina 92.72 +2.88 +27.2 SiriusXM 6.82 +.05 -22.5 Skechers s 29.32 +.06 +2.2 SkywksSol 97.07 +1.52 +11.9 SmartFn rs 24.28 +.14 -27.1 SmartSnd n 6.32 -1.64 -8.1 Smucker 114.16 +1.15 -24.6 SnapInc A n11.01 ... -15.2 SnapOn 147.75 -.29 +28.8 SodaStrm 90.58 -.83 +5.5 SolarCap 21.33 -.04 +72.7 SolarEdg n64.85 +9.20 -21.8 SolarOilf n 16.74 -2.26 -2.0 SonocoP 52.06 -.27 +4.3 SonyCp 46.88 -.43 +93.4 SorrentoTh 7.35 -.20 -.6 SourcC 40.51 +.31 +4.5 SoJerInd s 32.63 +.84 -7.0 SouthnCo 44.71 +.92 -20.6 SwstAirl 51.94 +.38 -22.4 SwstnEngy 4.33 +.04 -8.1 SpectPh 17.41 +.56 -1.0 SpiritRltC 8.49 +.01 +6.1 Spotify n 158.13 +8.06 -12.1 Sprint 5.18 ... -9.9 Sprouts 21.95 -.08 +57.6 Square n 54.65 +.39 -15.6 StanBlkDk 143.14 +1.22 -9.9 StarGas 9.69 -.06 +.4 Starbucks s57.65 +.61 +4.3 StateStr 101.78 +.67 +10.8 StlDynam 47.78 +.86 +119.8 SteinMart s 2.55 -.02 +9.1 Stryker 168.97 +1.58 -7.8 SubPpne 22.34 -.07 +1.8 SunCmts 94.42 +.35 -26.8 SunHydrl 47.34 +1.38 +7.6 Suncor g 39.50 +.56 +6.9 SunPower 9.01 ... +94.9 Sunrun n 11.50 +1.67 +.7 SunstnHtl 16.65 +.04 +7.4 SunTrst 69.34 +.79 +18.0 SupEnrgy 11.36 +.13 -8.6 SupUnifm s 24.41 -.56 +4.0 Syma ntec 29.18 +.43 +14.2 Synaptics 45.62 -.83 -12.1 Synchron 7.86 -1.83 -12.2 Synchrony 33.90 +.17 -26.9 SynrgyPh 1.63 -.04 +12.7 SynovusFn 54.04 +.06 +3.3 Sysco 62.74 -.76 -10.5 T-MobileUS56.85 +.53 +41.4 TAL Educ s42.00 +2.00 -52.0 TC PpLn 25.50 -.32 +8.9 TJX 83.27 -.62 +6.6 TakeTwo 117.06 +1.07 +277.1 TandmD rs 8.90 ... +3.9 Tapestry 45.95 +.55 +7.6 Target 70.24 +.31 -14.1 Taubmn 56.21 +.05 -16.3 Te chData h 81.96 +1.14 +1.1 Technip 31.65 -1.86 +4.5 TeckRes g 27.34 +.79 -24.9 Tegna 10.57 +.03 +34.9 Teladoc n 47.00 +.35 -21.0 Tenneco 46.24 +.11 +2.9 Teradata 39.59 +.11 -12.4 Teradyn 36.68 +.01 +5.2 TerraNitro 83.96 ... -2.0 Tesla Inc 305.02 -1.83 +5.3 TexInst 109.97 +2.43 +18.7 TexRdhse 62.51 -.12 -24.0 Textainer 16.35 +.30 +16.0 Textron 65.64 +.47 -1.0 TherapMD 5.98 -.07 +12.6 ThermoFis213.82 +5 .13 +46.1 3D Sys 12.62 +.60 -12.9 3M Co 205.03 +1.61 -.4 Tiffany 103.58 +.22 +1.2 TimeWarn 92.54 +.16 -2.6 Timken 47.85 -.20 -9.9 Tivo Cp 14.05 +.30 -5.9 Torchmark 85.38 +.36 -.5 TorDBk gs 58.27 +.69 +13.9 Total SA 62.99 +.46 +8.8 Toyota 138.39 +2.10 +15.3 TradDsk A n52.73 +1.21 +5.7 TransEntx 2.04 -.04 +25.7 Transocn 13.42 +.32 -3.5 Travelers 130.88 +1.13 +.4 TriContl 27.06 +.16 -.6 TriCntl pf 50 .10 ... +19.1 TriNetGrp 52.80 +.85 -9.7 Trinity 33.83 +.36 +40.8 TripAdvis 48.51 +.89 -17.1 TriumphGp22.55 -2.10 -14.3 Tronox 17.57 +.05 -9.1 TrueBlue 25.00 +.05 -4.9 TrstNY 8.75 ... -30.5 Tuppwre 43.58 +.81 -13.7 TurqHillRs 2.96 +.03 +530.2 TurtleBc rs11.42 +4.48 +9.8 21stCFoxA 37.92 +.22 +9.8 21stCFoxB 37.46 +.22 +132.7 Twilio n 54.91 +2.50 +36.9 Twitter 32.87 +.41 -4.3 TwoHrbI rs 15.56 +.13 +49.6 2U 96.50 +3.8 2 -16.5 Tyson 67.72 +.45 -5.0 UDR 36.58 +.18 +5.8 UGI Corp 49.69 +1.33 +7.0 US FdsHl n 34.17 -.10 -1.0 US Silica 32.24 +.01 +14.7 Ubiquiti 81.44 +8.09 -21.7 UltraClean 18.07 +.01 -77.8 UltPetro n 2.01 -.44 +28.6 UndrArm s 18.56 +.27 +24.9 UnAr C wi 16.64 +.13 +3.9 UniFirst 171.30 +2.65 +.7 UnilevNV 56.71 +.39 +5.3 UnionPac 141.26 +1.36 -.8 Unit 21.83 +.12 -2.0 UtdContl 66.02 +.22 -4.3 UPS B 113.99 +2.5 9 -3.2 UtdRentals166.36 +4.04 -4.5 US Bancrp 51.17 +.34 +2.0 USSteel 35.90 +.94 -2.7 UtdTech 124.10 +.99 +6.0 UtdhlthGp 233.71 +4.50 +9.9 UnitGrp 19.56 +.34 -14.2 Univar n 26.57 -1.73 -10.0 UnvslCp 47.25 -.15 -30.8 UnumGrp 38.01 +.25 -8.5 UraniumEn 1.62 +.01 +11.5 UrbanOut 39.08 -.71 V-W-X-Y-Z +5.4 VF Corp 77.97 -.16 -8.5 VICI Pr n 19.12 +.23 -3.7 ValeantPh 20.01 -.24 +24.6 ValeroE 114.49 -.33 +14.7 VlyNBcp 12.87 +.07 -16.2 Valvoline n 21.01 -.16 -.6 VangDivAp101.44 +.76 +7.9 Vectren 70.14 -.05 -10.4 Ventas 53.74 +.59 -8.7 Vereit 7.11 +.12 +8.9 Verisign 124.59 +1.26 -10.8 VerizonCm 47.20 +.82 -.9 ViacomB 30.54 +.48 -8.9 ViadCorp 50.45 -.20 +13.2 Viavi 9.89 -.25 +61.5 VirtuFin n 29.55 -1.9 0 +14.9 Visa s 131.00 +.16 +1.7 VishayInt 21.10 -.10 +25.1 VistraEn n 22.91 -.08 +14.8 VMware 143.90 +5.33 -9.8 Vodafone 28.78 -.02 +14.7 Vonage 11.67 +.24 -66.2 vTvThera n 2.03 +.32 -2.1 VulcanM 125.69 -1.37 +125.4 W&T Off 7.46 +.06 +12.3 WD 40 132.55 +1.35 -6.4 WEC Engy 62.19 +.75 -4.0 WP Carey 66.17 +.18 +30.7 WPX Engy 18.39 -.15 -16.3 WalMart 82.69 +.15 -12.1 WalgBoots 63.81 +.87 -1.1 WashPrGp 7.04 +.0 6 -6.5 WREIT 29.10 -.22 -3.5 WsteMInc 83.32 +.31 +1.5 Waters 196.17 +2.79 -19.9 WeathfIntl 3.34 -.03 +13.1 WebsterFn 63.51 +.22 +61.1 WtWatch 71.35 +2.48 -15.8 WeinRlt 27.69 +.19 -19.1 Welbilt 19.03 +.02 -9.9 WellsFargo 54.65 +.89 -12.0 Welltower 56.14 +.76 +1.2 Wendys Co 16.62 -.09 +1.1 WestarEn 53.38 +.42 -2.4 WAstInfSc 11.51 +.08 -.6 WDigital 79.04 +.59 +5.5 WstnUnion 20.06 +.14 -7.8 WestpacBk 22.48 +.32 -22.6 WstptFuel g 2.91 +.31 -4.2 WestRck 60.55 +.07 +4.3 Weyerhsr 36.78 +.33 -7.7 Whrlpl 155.62 +1.02 +78.5 WhitngPet rs47.27 +.79 +53.0 WildhRs n 28.17 -.31 -12.5 WmsCos 26.69 +.17 -4.6 WillmsPtrs 37.01 +.21 -18.9 Windstm rs 1.50 -.02 -.8 WT MCD s 34.99 +.26 -3.5 Woodward 73.86 -.12 -18.9 WorldFuel 22.81 +.12 +40.9 WldW Ent 43.08 +.49 +11.1 Worldpay 81.74 -2.75 +4. 0 Worthgtn 45.82 +.69 +6.2 WrightMed 23.57 +2.59 +19.5 Wynn 201.51 +2.30 +55.9 XL Grp 54.83 -.25 +18.5 XPO Logis108.50 +2.17 -5.9 XcelEngy 45.25 +.44 +40.0 Xcerra 13.71 +.38 +.6 Xerox rs 29.33 +.50 +3.4 Xilinx 69.72 +1.29 -28.4 YRC Wwde10.30 +.22 -4.5 Yamana g 2.98 +.03 +7.7 Yandex 35.27 +.95 +13.8 Yelp 47.75 -.17 -3.8 YorkWater 32.60 +.25 +3.8 YumBrnds 84.68 +.23 -5.1 Yum China 37.98 +.31 +6.6 ZTO Ex p n 16.90 +.10 -24.7 Zagg 13.90 -.55 -6.4 ZayoGrp 34.46 +.34 +68.2 Zendesk 56.91 +1.29 +35.2 ZillowC n 55.33 -1.05 -2.8 ZimmerBio117.30 +1.09 +13.7 ZionsBcp 57.78 +.50 +15.9 Zoetis 83.46 +1.13 -5.6 Zogenix rs 37.80 -1.60 -1.8 Zynga 3.93 +.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 :The Associated Press.DOW 24,739.53 +196.99 NASDAQ 7,4 04.97 +65.07 S&P 500 2,723.07 +25.28 10-YR T-NOTE 2.96% -.04 30-YR T-BOND 3.11% -.05 CRUDE OIL $71.36 +.22 GOLD $1,320.80 +9.50 EURO $1.1927 +.0066p p p p p p q q q q p p p p p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Friday, May 11, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: About ve years ago, I came down with essential tremor. I have tried many medicines. Currently, I'm taking propranolol and primidone, but nothing seems to help. The only thing that stops the shaking is a glass of wine. I have inquired about a laser procedure, but I found out that it's a risky procedure. An MRI was normal. I am 82 and in excellent health. I would like to know if there is anything new to help me. „ J.M. ANSWER: A lot of people have essential tremor „ 5 percent of people worldwide. It causes a noticeable tremor, usually of the hands and arms, but also may aect the head or other body parts. The severity is variable. Some people will be annoyed by symptoms, while others have real diculty eating or writing. An expert sometimes is needed to conrm the diagnosis, as it can appear to be similar to Parkinson's disease or other neurological conditions. However, improvement with alcohol is suggestive of essential tremor. Unfortunately, alcohol is not a good long-term treatment, as people build tolerance. Propranolol is a beta blocker, and primidone is an anti-epilepsy drug. They are the most common pharmacologic treatments for essential tremor. You probably have tried gabapentin and topiramate, two other anti-epilepsy drugs that work for some people but may have signicant side eects. My rst patient to go through ultrasound treatment for essential tremor did so a few months ago. This uses many focused ultrasound beams to heat an area of the brain called the thalamus, destroying the cells responsible for the tremor. This procedure is eective for most people, but it can have side eects, including weakness, gait disturbance and numbness. It is not clear how long the relief will last. It is an option for people whose symptoms are signicantly interfering with their quality of life and who have not gotten good relief from medications. It is not yet covered by most insurances. You can read more about it at http:// bit.ly/2FPFlf9. DEAR DR. ROACH: I've been taking Viagra for several years, with positive results for my wife and me. We have a very active sex life. Recently my prescription drug coverage administrator has begun restricting my access to 12 pills every 30 days. I've requested an explanation from the company, without success. My prescription is written by my heart doctor, and he is not aware of any reason to restrict my access to Viagra. Is there some danger in taking Viagra (sildenal) on a regular basis? The literature supplied with the prescription, from Pzer, does not indicate a limit on use. I'd appreciate your feedback on this, as it will aect my wife's and my happiness. „ J.R. ANSWER: The insurance company isn't worried about your safety: Sildenal (Viagra) and similar drugs are safe for daily use in most people, and your cardiologist is certainly the right person to make that determination, not your insurance company. Instead, the drug limits are there to save money for the insurance company. People can make up their own minds about whether that is reasonable or not, but it is a near-universal nding now. One way many patients get around this (if they are taking 25 mg or 50 mg) is to get the largersize tablet and cut it in half (a pill cutter can do this well), since the limit is on the number of tablets, not the number of milligrams.DEAR ABBY: I have a great marriage to an amazing woman. We have beautiful kids and are really happy together. The issue, however, is my in-laws. We are complete opposites in personality and certain views. I know everyone has different opinions and I respect that. The problem is, they belittle my opinions, job, hobbies and habits. I have been with my wife since high school, and they have never liked me. I am educated, have a good job and take care of my family. But every chance my in-laws get, they make negative comments to me, and in front of others. My friends have called them beyond cruel. My feelings are constantly hurt, and I have begun to feel negatively about myself. My wife doesn't see a problem and says that's just how they are. I have stood up for myself. When I did, my father-inlaw proceeded to threaten me with physical violence. It is worse when they drink, which is when we see them, but the insults are there. I used to be a condent man who would defend myself, but because they are family, I usually take it. I am at my breaking point, and my marriage is beginning to suer because my wife refuses to support me. Please help. „ Stressed In The Midwest DEAR STRESSED: I fail to see how a couple can be happy under these circumstances. That a wife would tolerate her parents' abuse of her husband is shameful. However, that does not mean you must allow it to continue. Dig deep and resurrect the condent man you once were. Tell your wife you will no longer visit the in-laws unless you receive an apology from them and they agree to remain sober while you're there. And because you have reason to believe you'll be disrespected in front of your children „ or it will happen behind your back „ make other plans for them and for yourself while your wife visits her folks. Dear Heloise: Here are some TRAVEL HINTS from a road warrior: Just go ahead and do it: Start planning and saving for that trip you've always wanted to take. Don't keep saying "someday," because "someday" may never come. Take a money belt AND a wallet: Use your wallet to pay for things, and if you should happen to get held up, hand over your wallet, while the bulk of your travel funds are safely stored in your money belt. Don't be in a rush: Many things can be seen and enj oyed if you take your time. „ Fred K., Chatham, Mass. Dear Heloise: I've been under a lot of stress since my husband died, so my doctor recommended meditation. I close my eyes, sit in a comfortable position and clear my mind. I do this two or sometimes three times a day, and it has helped me to reduce stress. „ Agnes S., Lima, OhioAre there new treatments for helping essential tremor? In-laws' public scorn chips away at man's condence Traveling and taking a tripHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Friday, May 11, 2018 ARIES (March 21-April 19). To display riches and titles with pride leads to downfall. But letting people know what you do isnt about pride now, its about making a sale. Ultimately you want to improve lives, which you cant do if you dont get the sale. TAURUS (April 20-May 20). Be comfortable and happy. The losses are temporary „ so are the gains. If you rise high enough above the situation, youll notice that even the most permanent-seeming losses and gains are insignicant. GEMINI (May 21-June 21). You will have absolutely no problem coming up with a new idea. The hardest part will be believing this, which you must. Otherwise it will be impossible to pry your mind from the old idea. Just let it go. CANCER (June 22-July 22). Youd love to exceed expectations in all areas of life, but this is not only an unreasonable thing to ask of yourself, if you were to achieve it youd annoy all around you. Success comes from choosing one area to master. LEO (July 23-Aug. 22). Once you nd what works, you have to ask yourself if you really need to keep all the rest. You tell yourself that youll use it from time to time, but will you really? Youre extremely ecient, after all. Maybe you should liberate the excess. VIRGO (Aug. 23-Sept. 22). There are doors in your mind that open into places you really dont need to go, maybe ever, but certainly not today. So if you nd yourself standing on the threshold, think better of it. LIBRA (Sept. 23-Oct. 23). Make your goal public. This will be scary, mainly because it sets up some accountability that youll probably only appreciate when you nally make it to your goal. Thats the same reason it will be eective. SCORPIO (Oct. 24-Nov. 21). You know whats universally liked? Noting and no one. If its great, its attracting attention both positive and negative. So dont read the comment section until youve executed your vision your way. SAGITTARIUS (Nov. 22-Dec. 21). Before you extend a topic of conversation or post on a subject, you ask yourself how its going to impact others. Quite simply, if theyre not going to feel or be better for it, youll nd another direction. CAPRICORN (Dec. 22-Jan. 19). This isnt right for every day, but the best way to deal with stress today is to avoid it entirely. Consider building your day dierently from the ground up so that you really dont even have to participate in that stressful situation. AQUARIUS (Jan. 20-Feb. 18). Youll really enjoy imagining a fantasy future in vivid detail the one you want, of course, not the one you dont. Why would you make that mistake? Many do, but not you. PISCES (Feb. 19-March 20). With all the choices out there, it would be wrong to assume others have the same inuences as you. People who seem to have similar tastes and interests will surprise you with how varied their taste can be. TODAYS BIRTHDAY (MAY 11). There will be glamour and excitement to boast of, but thats not the good part. Your willingness to oer up compassion, steer clear of gossip, and participate in eorts that focus on the highest and best resonance of humanity that will elevate you. You will take on a life-changing commitment in September. Sagittarius and Capricorn adore you. Your lucky numbers are: 30, 4, 8, 11 and 26. 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 23

The Sun /Friday, May 11, 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 24

Page 8 www.yoursun.com The Sun / Friday, May 11, 2018 FORT DODGE, Iowa (AP) „ With best friends like these, who needs enemies? An Iowa man says his dog inadvertently shot him while they were roughhousing Wednesday. Fifty-one-year-old Richard Remme, of Fort Dodge, told police he was playing with his dog, Balew, on the couch and tossed the dog off his lap. He says when the pit bull-Labrador mix bounded back up, he must have disabled the safety on the gun in his belly band and stepped on the trigger. The gun “red, striking one of Remmes legs. He was treated at a hospital and released later that day. Remme told The Messenger newspaper that Balew is a big wussŽ and laid down beside him and cried because he thought he had done something wrong. Police Chief Roger Porter called the shooting a freakish occurrence.gODD NEWS Man says his dog shot him while they were playing ALMANACToday is Friday, May 11 the 131st day of 2018. There are 234days left in the year. Today in historyOn May 11, 1943 during World War II, U.S. forces landed on the Aleutian island of Attu, which was held by the Japanese; the Americans took the island 19days later. On this dateIn 1502 Christopher Columbus left Cadiz, Spain, on his fourth and final trip to the Western Hemisphere. In 1647 Peter Stuyvesant arrived in New Amsterdam to become governor of New Netherland. In 1858 Minnesota became the 32nd state of the Union. In 1935 the Rural Electrification Administration was created as one of President Franklin D. Roosevelts New Deal programs. In 1953 a tornado devastated Waco, Texas, claiming 114 lives. In 1960 Israeli agents captured Nazi war criminal Adolf Eichmann in Buenos Aires, Argentina. In 1973 the espionage trial of Daniel Ellsberg and Anthony Russo in the Pentagon PapersŽ case came to an end as Judge William M. Byrne dismissed all charges, citing government misconduct. In 1988 master spy Harold KimŽ Philby, the notorious third manŽ of a British espionage ring, died in the Soviet Union at age 76. In 1996 an Atlanta-bound ValuJet DC-9 caught fire shortly after takeoff from Miami and crashed into the Florida Everglades, killing all 110 people on board. In 1998 India set off three underground atomic blasts, its first nuclear tests in 24 years. A French mint produced the first coins of Europes single currency, the euro. Todays birthdaysComedian Mort Sahl is 91. Rock singer Eric Burdon (The Animals; War) is 77. Actress Pam Ferris is 70. Actress Shohreh Aghdashloo is 66. Actress Frances Fisher is 66. Actor Boyd Gaines is 65. Actress Martha Quinn is 59. Actor Tim Blake Nelson is 54. Actor Jeffrey Donovan is 50. Actor Nicky Katt is 48. Actor Coby Bell is 43. Actor Austin OBrien is 37. Actor-singer Jonathan Jackson is 36. Latin singer Prince Royce is 29. Actress Annabelle Attanasio (TV: BullŽ) is 25. Musician Howard Lawrence (Disclosure) is 24. Bible verseFaithful is he that calleth you, who also will do it.Ž „ IThessalonians 5:24 You can count on God. Not only does He make the promise but He has the power to do it. Put your trust in Him. FROM PAGE ONEsome resistance in users to the myoelectric hands, which to date have been too heavy for some. Italian researchers say the Hennes weighs about the same as a human hand. In the United States, many amputees prefer the much simpler hook prosthetic, which attaches by a shoulder harness, because it allows them to continue to operate heavy equipment, Jayaraman said. Italian retiree Marco Zambelli has been testing the Hennes hand for the last three years. He lost his hand in a work accident while still a teenager, and has used a variety of prosthetics over the years. A video presentation shows him doing a variety of tasks, including removing bills from an automated teller machine, grasping a pencil and driving a stick-shift car. Driving, for example, is not a problem,Ž Zambelli, 64, said, who has also learned to use a table knife. Now I have gotten very good at it. I think anyone whos not looking with an expert eye would “nd it dif“cult to spot that its an arti“cial hand.Ž About a dozen labs worldwide are working on improvements to the myoelectric prosthetic, with some focusing on touch, others on improving how the nervous system communicates with the prosthetic. Each group is giving baby steps to help the “eld move forward,Ž Jayaraman said. Cost remains a barrier for advanced prosthetic limbs, as well as the fact that the more complex motorized systems tend to be heavy and fragile. They also get hard to control,Ž said Robert Gaunt, an assistant professor of rehabilitation at the University of Pittsburgh. The Hennes design could make a difference. I think it is a clever approach and one that could see signi“cant bene“ts for people with missing hands,Ž he said. Limitations remain the inability to control individual “ngers for tasks like playing the piano or typing on a computer. But the vast majority of what many of us do with our hands every day is simply grasp objects,Ž Gaunt said.HANDFROM PAGE 1 Iranian media described the Israeli attack as unprecedented,Ž but there was no of“cial Iranian comment on Israels claims. Iran has vowed to retaliate for repeated Israeli airstrikes targeting its forces in Syria. But it seemed to carefully calibrate its response by targeting the Golan Heights, which Israel annexed in 1981 in a move that is not internationally recognized, instead of striking Israel proper. Tehran is wary of a wider military con”agration with Israel that could jeopardize its military achievements in Syria at a time when it is trying to salvage the international nuclear deal and may be limited in its ability to strike back. The recent clashes reveal the dif“culty both sides face in dealing with an unprecedented situation, said JeanPierre Filiu, a professor of Middle East studies at Sciences Po, Paris School of International Affairs. The clashes will eventually likely lead not to further escalation, but to the consolidation of new red lines tacitly endorsed by Israel and Iran,Ž he said in an analysis written for the Carnegie Middle East Center. The extent of the damage in”icted by the Israeli airstrikes was not immediately clear. Israel said among the targets were weapons storage, logistics sites and intelligence centers used by elite Iranian forces in Syria. It also said it destroyed several Syrian air-defense systems after coming under heavy “re and that none of its warplanes were hit. The Syrian military acknowledged that the strikes destroyed a radar station and an ammunition warehouse, and damaged a number of air defense units. It said three people were killed and two were wounded. The Britain-based Syrian Observatory for Human Rights, which closely monitors the civil war through sources inside Syria, said 23 “ghters, including “ve Syrian soldiers, were killed. It was not immediately clear if any Iranians were among the dead. The White House swiftly condemned Irans provocative rocket attacks from Syria against Israeli citizensŽ and expressed strong support for Israels right to act in self-defense,Ž while Russia said the Israeli strikes marked a dangerous escalation and urged both Israel and Iran to avoid provoking each other. In a statement, White House press secretary Sarah Huckabee Sanders said the Iranian regimes deployment into Syria of offensive rocket and missile systems aimed at Israel is an unacceptable and highly dangerous development for the entire Middle East.ŽSYRIAFROM PAGE 1 AP PHOTOThis photo provided early Thursday by the government-controlled Syrian Central Military Media shows missiles rise into the sky as Israeli missiles hit air defense positions and other military bases, in Damascus, Syria. Some promote President Donald Trump or Bernie Sanders, who ran against Hillary Clinton in the Democratic presidential primary. Few, if any, support Clinton. The intelligence committee Democrats released a sampling of the ads purchased by Russias Internet Research Agency last year, but they are now releasing the full cache of ads that Facebook of“cials turned over to the panel after acknowledging in September they had discovered the Russian efforts. The release of ads from early 2015 through mid-2017 does not include 80,000 posts that the agency also shared. Some of the ads are partially redacted, part of an effort by Facebook and the committee to protect unsuspecting people whose names or faces were used. An Associated Press review of the thousands of ads and their data shows how precisely „ and sometimes randomly „ the agency targeted them. Some ads designed to appeal to critics of immigration were targeted to users who liked speci“c Fox News hosts, WikiLeaks founder Julian Assange, Old GloryŽ and the United States Constitution, among other words. Others were more narrowly targeted. Facebook users within 12 miles of Buffalo, New York, were directed to an event supporting justice for a black woman who died in a county jail. Another ad criticizing a Texas school teacher who lost her job after making racist remarks was aimed at adults living in Cleveland, Baltimore, St. Louis and Ferguson, Missouri. One ad that targeted African-Americans concerned about discrimination was only to be shown to users accessing Facebook on Wi-Fi, rather than cellular. There was no explanation as to why that was. Sometimes the targeting appeared to work „ after a try or two. A January 2016 ad that promised news on badŽ refugees got “ve clicks when targeted at those interested in immigration or conservatism. But the same ad got 163 clicks when targeted at those interested in Syria, the Republican Party or politics. Others got many more clicks. A pro-patriotism ad created on June 23, 2015 featuring a stylized drawing of a bald eagle was viewed nearly 530,000 times and was clicked on 72,000 times.FACEBOOKFROM PAGE 1 of the entire Korean peninsula, but he has yet to “ll in just what steps that might include and what the timing would be. Were starting off on a new footing,Ž Trump said of himself and Kim as he welcomed the detainees in a ”oodlit ceremony at Joint Base Andrews outside Washington. He hailed their release as a potential breakthrough in relations between the longtime adversary nations. He and Kim will both try to make it a very special moment for World Peace!Ž he said of the summit later on Twitter. He told reporters, I think its going to be a big success.Ž Kim has suspended nuclear and missile tests and put his nuclear program up for negotiation, but questions remain about how serious his offer is and what disarmament steps he would be willing to take. The White House has said withdrawal of thousands of U.S. troops from South Korea is not on the table.Ž Long before dawn Thursday, with the former detainees by his side on the air base tarmac, Trump said it was a great honorŽ to welcome them back to the U.S. but the true honor is going to be if we have a victory in getting rid of nuclear weapons.Ž The ceremony, which also featured a giant American ”ag suspended between the ladders of two “retrucks, emphasized Trumps penchant for the dramatic as he raised expectations for the summit. And it underscored how closely the fate of his foreign policy agenda is being tied to the North Korean negotiations. He had wanted to hold the summit in the demilitarized zone between the two Koreas but yielded to the concerns of of“cials who thought a DMZ meeting would focus attention on relations between the North and South rather than the nuclear question. Vice President Mike Pence, Secretary of State Mike Pompeo, other top of“cials and “rst lady Melania joined the president for the air base celebration. The former detainees „ Kim Dong Chul, Kim Hak Song and Tony Kim „ had been released Wednesday at the end of Pompeos visit to North Korea. They appeared tired but in excellent spirits, ”ashing peace signs and waving their arms as they emerged from the aircraft. One said through a translator, Its like a dream; we are very, very happy.Ž They later gave the president a round of applause. Pence said Pompeo had told him that at a refueling stop in Anchorage, one of the detainees asked to go outside the plane because he hadnt seen daylight in a very long time.Ž The men were taken to Walter Reed National Military Medical Center for evaluation before being reunited with their families.SUCCESSFROM PAGE 1 AP PHOTOIn this photo provided on Thursday by the North Korean government, U.S. Secretary of State Mike Pompeo, left, poses with North Korean leader Kim Jong Un for a photo in Pyongyang, North Korea.BAGHDAD „ Iraqi forces in coordination with U.S.-backed Syrian forces have captured “ve senior Islamic State group leaders, the U.S.-led coalition said Thursday in a statement. The arrest was a signi“cant blow to Daesh,Ž coalition spokesman Army Col. Ryan Dillon said, using the Arabic acronym for the extremist group. A Pentagon spokesman, Marine Maj. Adrian J.T. Rankine-Galloway, said the U.S. credited Iraqi security forces with the militants capture on the Iraq-Syria border.Ž These arrests are a signi“cant blow to ISIS as we continue to remove its leadership and “ghters from the battle“eld,Ž Rankine-Galloway said. IS “ghters no longer control signi“cant pockets of territory inside Iraq, but do maintain a grip inside Syria along Iraqs border. The U.S. -led coalition supported Iraqi ground forces and Syrian “ghters known as the Syrian Democratic Forces in the more than three-year war against IS. After Iraqi forces retook the Iraqi city of Mosul from IS last summer, Syrian forces on the other side of the border claimed a series of swift victories, but the campaign was stalled recently when Turkey launched a cross-border raid into Syrias north. Earlier this month the coalition announced a drive to clear the “nal pockets of IS territory inside Syria. U.S. President Donald Trump tweeted about the anti-IS raid Thursday, saying those arrested were the “ve most wantedŽ IS leaders.Ž It was unclear what criteria, if any, Trump was using to describe the IS operatives as the “ve most wanted.Ž A U.S. national security of“cial said there were no indications that the operation had captured Abu Bakr al-Baghdadi, the leader of IS who has long been the coalitions top target. The of“cial wasnt authorized to discuss the targets publicly and requested anonymity. Last year the Pentagon said that there were some indicatorsŽ that al-Baghdadi was still alive a month after Russia claimed to have killed him in a strike near the Syrian city of Raqqa. None of the statements released Thursday from the president or the coalition named the IS “ghters arrested.Iraqi forces capture 5 top IS leadersBy SUSANNAH GEORGE and JOSH LEDERMANASSOCIATED PRESS

PAGE 25

Friday, May 11, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Golf 6 | Soccer 6 | Pro Baseball 4 | Scoreboard 5 | Tennis 3 | NFL 3 | NBA 6 JOHNSON SHARES EARLY LEAD AT PLAYERSDustin Johnson opened with six birdies and wound up sharing the early lead at The Players Championship. Page 6 COLLEGE FOOTBALL: Gators Police: Recruit kicked females car One of the Florida Gators' top incoming recruits was released from jail early Wednesday after police allege he kicked a female's car and broke her phone after an argument. Justin Watkins „ a four-star athlete from Clermont „ and an unnamed female had a verbal argument last week. Watkins then took her cell phone, left and later threw it on the ground, shattering its screen, according to a probable cause affidavit obtained Thursday by the Tampa Bay Times. Watkins followed the female to the student parking lot at a Marion County high school. He then kicked her car and tried to let air out of the tires „ an action confirmed by the school's video surveillance. Because Watkins was not a student at the unnamed high school, he was arrested Tuesday afternoon on a misdemeanor complaint of trespassing on school grounds. According to jail records, he was released at 2:37 a.m. on $500 bond. "We are aware of the incident with Justin and are still collecting information," Gators coach Dan Mullen said. Watkins attended three schools, most recently at East Ridge. Regarded as one of the top 100 prospects in the nation, he finished his prep career with 56 total touchdowns and almost 4,000 yards of offense.By RICK STROUDTampa Bay TimesThe Bucs have signed four draft picks on the eve of their rookie minicamp. Agreeing to terms were North Carolina cornerback M.J. Stewart, Pittsburgh safety Jordan Whitehead, Penn receiver Justin Watson and Wisconsin linebacker Jack Cichy. With a rookie salary pool, the signings of first-year players is mostly a formality. But it's good for the Bucs to have so many players under contract before they hit the practice field at One Buc Place for Friday's threeday minicamp. Stewart is one of three, second-round picks for the Bucs. He gives the Bucs a play-making cornerback who can also play inside at nickel in Mike Smith's defense. He had six interceptions in his career, but none in the past two seasons. The Bucs needed to address this position with Vernon Hargreaves likely to move to the slot CB position and 35-year-old Brent Grimes returning. Whitehead, a fourthround pick, gives the Bucs a young safety to potentially pair with second-year free safety Justin Evans. Watson, a fifth-round pick, will factor into special teams and battle for playing time in a stacked receiving corps. Cichy, a sixth-round pick, miss all of 2017 due to a torn anterior cruciate ligamentNFL: Bucs4 Bucs draft picks agree to termsBy MARC TOPKINTampa Bay TimesPHILADELPHIA „ At a critical juncture when Rays, business and government leaders are trying to secure the long term future of baseball in the Tampa Bay area by building a new stadium, the greatest player in franchise history said they may be wasting their time. "Honestly, and this is maybe not something I should say, but my gut tells me that the best decision might be to move the team,'' Evan Longoria said Thursday. "I say that only because I look at the example of the Miami Marlins, and (a new stadium) didn't really solve their attendance issues. So from purely an attendance standpoint, somewhere else might be better.'' Longoria spent 10 years with the Rays before being traded to the Giants in December, investing in several homes and a popular business, Ducky's sports lounge, in the Tampa Bay area during his tenure. As part of a wideranging interview Thursday with the Tampa Bay Times before the GiantsPhillies game, Longoria said he is not convinced that the franchise can be successful in the Tampa Bay market even with a new stadium, noting the annually low, and frequently majorsworst, attendance that leaves Tropicana Field largely empty and quiet on most nights. "It pains me to say that, but players want to play in a place where you have consistent support,'' Longoria said. "It's a selfish thing to say probably as a player, but, I don't know, does anyone really want to play in front of 10,000 a night? I don't know. I'm glad I won't have to hear the backlash again this time (for making comments about attendance, as when he played there). "There are a lot of dedicated Rays fans ƒ and obviously it would be a shame for those people to lose the team. But you just hope there is consistent fan support, and it historically hasn't been there. I don't know that it's the easiest case to lobby to build a new stadium in the area. It's not a slam dunk.''MLB: RaysLongoria: Rays might be better o leavingAP PHOTOSan Francisco Giants Evan Longoria in action during a baseball game against the Philadelphia Phillies May 8 in Philadelphia. I think they should move across the street from Raymond James (Stadium, on Dale Mabry Highway). They should build a stadium that looks just like Houston, or very similar to (Minute Maid Park, which has a retractable roof).ŽEvan Longoria SEE RAYS, 3By JANIE McCAULEYAssociated PressOAKLAND, Calif. „ Draymond Greens remarkable postseason has pushed beyond basketball, featuring Charles Barkley declaring hed like to punch the emotional Golden State forward, a death threat from a frustrated fan who Green encouraged to get the help he needs, and an attempt by the All-Star to listen in on the Pelicans huddle. Oh, and it just so happens Green also became the first Warriors player to ever average a triple-double in a postseason series. Hes just incredibly engaged and locked in. This is the best Ive seen him play all year,Ž coach Steve Kerr said. Draymond has to play hard to do what he does. I think the playoffs have energized him.Ž NBA: Warriors Green elevates game, brings it on both ends By EDDIE PELLSAssociated PressDENVER „ Two lawsuits filed recently against the U.S. Olympic Committee illustrate the peril the federation finds itself in over its handling of decades worth of sex-abuse cases, while shining a light on the murky relationship the USOC has with the sports organizations it oversees. Martha and Bela Karolyi are suing the USOC along with USA Gymnastics, seeking damages for the canceled sale of their famed Texas training center „ a transaction that tanked in the wake of sex-abuse cases involving team doctor Larry Nassar. Four taekwondo athletes are suing the USOC and USA Taekwondo for sex trafficking, alleging the federations allowed athletes to train and travel with known predator coaches.Ž OLYMPICS: USOCSex-abuse lawsuits illustrate USOCs di cult path aheadSEE USOC, 6 SEE WARRIORS 6

PAGE 26

Page 2 SP www.yoursun.com Friday, May 11, 2018 / The Sun PICK 2May 10N ..............................5-4 May 10D ............................. 9-5 May 9N ........................... 2-9 May 9D ........................... 5-0 May 8N ............................. 0-0 May 8D ............................. 3-2 D-Day, N-NightPICK 3May 10N ............................6-9-6 May 10D............................ 1-0-1 May 9N ........................... 7-6-5 May 9D ........................... 6-7-5 May 8N ............................. 0-0 May 8D ............................. 3-2 D-Day, N-NightPICK 4May 10N.........................4-5-4-8 May 10D......................... 3-6-0-2 May 9N .......................... 6-0-0-7 May 9D........................... 2-7-6-2 May 8N ............................. 0-0 May 8D ............................. 3-2 D-Day, N-NightPICK 5May 10N.....................8-5-1-5-3 May 10D..................... 4-9-6-6-2 May 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 D-Day, N-NightFANTASY 5May 10 ........... 9-16-29-32-33 May 9 ........... 2-8-13-29-34 May 8 ........... 12-16-19-21-36 € € € PAYOFF FOR May 9 1... 5-digit winners $211,963.43 248 ...... 4-digit winners $137.50 8,352 ..... 3-digit winners $11.00CASH FOR LIFEMay 10 ............ 11-36-41-43-48 Cash Ball ............................ 4 May 7 ................. 4-15-19-22-51 Cash Ball ................................. 2 € € € 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 9 0 6-digit winners $8.5 million 16 5-digit winners $3.877.00 1,150 4-digit winners $56.50POWERBALLMay 9 .............. 11-16-38-50-69 Powerball ............................. 19 May 5 .............. 14-29-36-57-61 Powerball ............................. 17 € € € PAYOFF FOR May 9 0 ....... 5 of 5 + PB $233 Million 0 ..................... 5 of 5 $1 Million 2 ................ 4 of 5 + PB $50,000 42 ............................ 4 of 5 $100 ESTIMATED JACKPOT $257 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 Friday, May 11 AUTO RACING 9:30 a.m. FS1 „ NASCAR, Camping World Truck Series, 37 Kind Days 250, practice, at Kansas City, Kan. 11:30 a.m. FS1 „ NASCAR, Camping World Truck Series, 37 Kind Days 250, “ nal practice, at Kansas City, Kan. 12:30 p.m. FS1 „ NASCAR, Monster Ener gy Cu p Series, KC Masterpiece 400, practice, at Kansas City, Kan. 2 p.m. FS1 „ NASCAR, Monster Energy Cup Series, KC Masterpiece 400, “ nal practice, at Kansas City, Kan. 5 p.m. FS1 „ NASCAR, Camping World Truck Series, 37 Kind Days 250, qualifying, at Kansas City, Kan. 6:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, KC Masterpiece 400, qualifying, at Kansas City, Kan. 8:30 p.m. FS1 „ NASCAR, Camping World Truck Series, 37 Kind Days 250, at Kansas City, Kan. BOXING 10 p.m. SHO „ Devin Haney vs. Mason Menard, lightweights; Josh Greer vs. Glenn Dezurn, junior featherwei g hts; Alvin Varmall Jr. vs. Charles Foster, light heavyweights; Arnold Khegai vs. Adam Lopez, junior featherweights, at Philadelphia COLLEGE SOFTBALL 1 p.m. FS2 „ Big East tournament, “ rst semi“ nal, DePaul vs. Villanova, at Rosemont, Ill. 4 p.m. FS2 „ Big East tournament, second semi“ nal, Crei g hton vs. St. Johns, at Rosemont, Ill. GOLF 1 p.m. GOLF „ PGA Tour, The Players Championship, second round, at Ponte Vedra Beach, Fla. 4 a.m. (Saturday) GOLF „ European PGA Tour, Rocco Forte Sicilian Open, second round, at Agrigento, Italy (same-day tape) MLB BASEBALL 2 p.m. MLB „ Chicago White Sox at Chicago Cubs 7 p.m. MLB „ Regional coverage, Boston at Toronto OR Oakland at N.Y. Yankees NHL 8 p.m. NBCSN „ Stanley Cup Playoff, Eastern Conference “ nals, game one, Washington Capitals at Tampa Bay Li g htnin g SPORTS ON TV STONE CRABS 8, HAMMERHEADS 4Stone Crabs survive in extra inningsStaff ReportsDavid Rodriguez's basesloaded triple propelled the Charlotte Stone Crabs to an extra-innings victory Thursday night. The Stone Crabs needed 10 innings to grab an elusive road victory in an 8-4 win over the Jupiter Hammerheads in the series opener. Spencer Jones blew the save of a 4-2 game in the ninth inning when allowed a pair of runs. Jones also allowed a pair of base runners in the 10th inning as he finished the game for the win. It erased a great start from Brandon Lawson, who allowed just one run on five hits and a walk over six innings of work. Reliever Yoel Espinal tossed a pair of relief innings, allowing one unearned run in the eighth inning after a Lucius Fox throwing error which allowed Anfernee Seymour to advance to second base on a single. Charlotte held a 3-1 lead entering the eighth inning. Josh Lowe and Miles Mastrobuoni each had early RBI in the game. Peter Maris scored in the sixth on a wild pitch. Maris also had an RBI single in the 10th to plate Rodriguez. Kevin Padlo's double in the ninth tacked on another Charlotte run to go up 4-2. Padlo and Jesus Sanchez both went 3-for-5 in the win. Rodriguez and Maris each had two hits. By FRED GOODALLAssociated PressTAMPA „ Like many young Russian hockey players, Nikita Kucherov grew up following Alex Ovechkins career, hoping to someday become a prolific scorer and maybe even compete against his countryman in the Stanley Cup playoffs. The 24-year-old Tampa Bay Lightning winger has spent five seasons fulfilling the first portion of the dream. The other part becomes a reality Friday night, when the Lightning open the Eastern Conference finals against Ovechkins Washington Capitals. When he came in the league, he was the best player, and I mean hes still the best player,Ž Kucherov said. Everybody would talk about him, and I definitely wanted to be in his spot one day, scoring goals,Ž the Lightning star added. Hes a great example for young kids and someone to look up to.Ž Ovechkin is also looking for his first trip to the Stanley Cup Final, a platform Kucherov has already performed on. The Lightning, who also feature of couple of other young Russians playing key roles in goaltender Andrei Vasilevskiy and rookie defenseman Mikhail Sergachev, are in the conference final for the third time in four years. In 2015, they defeated the New York Rangers before losing to the Chicago Blackhawks in the Cup Final. Its great competition to play against the best players and then against your countrymen,Ž Kucherov said. I think its great for Russia to see the young guys come into North America and go through the CHL, AHL and then make it to the NHL,Ž he added. Its great to see and to see how the kids want to be in the best league in the world. They dont care about the money in the KHL, they want to be in the best league and play against the best. Its nice to see.Ž The Lightning have been exceptional through the first two rounds of the playoffs, going 6-1 at home while eliminating both the New Jersey Devils and Boston Bruins in five games. The Capitals beat Columbus in the opening round before ousting the two-time defending Stanley Cup champion Pittsburgh Penguins in six games. They are similar to us in that they have a pretty deep lineup, a very lethal power play and forwards that can really change the momentum of the game with how good they are,Ž Lightning captain Steven Stamkos said. We are going to need to rely on our depth as well and stay disciplined. Thats something weve talked about going against Boston with how good their power play is and we saw first hand that if we are going to take penalties, teams are going to make us pay,Ž Stamkos added. Washington is very similar in that regard. That will be one of the keys for us.Ž Ovechkin expects the Atlantic Division winners to be a stern test, too. Right now, in this situation in this time of year, everybody has the best players, the best goalies, and you have to be the best to beat them,Ž the Capitals star said. That has to be in our mind and we have to play as a group, not play individually.Ž Some things to know about the Capitals and Lightning, one-time Southeast Division rivals meeting in the playoffs for the first time since 2011: CAPITALS REINFORCEMENTS: Washington won Game 6 in overtime at Pittsburgh without top center Nicklas Backstrom and wingers Andre Burakovsky and Tom Wilson. Backstrom, who took a shot from Justin Schultz off his right hand in Game 5 against the Penguins on Saturday, skated and did some light stickhandling Thursday; Burakovsky (out with upper-body injury) practiced and are each considered day-to-day. Wilson will be back off a three-game suspension, and with Backstrom and Burakovsky potentially close, the Capitals could have their full lineup soon. The first instinct is to try to put the lines back together that you had, but this time of year, you go with the guys who are going,Ž coach Barry Trotz said. The guys that are going well, you use, and the other guys wait for another opportunity. When I get the word, then well put them back together.Ž ROAD WARRIORS: The Capitals are 5-1 on the road through two rounds and 9-3 away from home going back to the 2017 playoffs. It helps Trotz to be able to get his top defensive pairing of Dmitry Orlov and Matt Niskanen out against opponents stars, but beginning on the road could prove beneficial for Washington. With the matchups on the road, you dont get them all the time so I think guys are a little more aware of who theyre on the ice against, maybe a little more engaged in terms of knowing whos on the ice,Ž winger Brett Connolly said. So I think were just playing on the road. Barrys just throwing guys over the boards and they ultimately get to decide who they want to play against that line, so guys are feeling confident and comfortable and just playing and feel good about themselves.Ž LONG TIME SINCE 2011: Only five players in this series were around when the Lightning and Capitals last met in the playoffs back in 2011: Tampa Bays Steven Stamkos and Victor Hedman and Washingtons Backstrom, Alex Ovechkin and John Carlson. The Lightning won in a sweep before losing in seven to Boston in the East final.NHL: Lightning-Capitals seriesKucherov relishes chance to face Ovechkin in East FinalAP PHOTOWashington Capitals goaltender Braden Holtby skates during practice Thursday in Arlington, Va. Washington faces Tampa Bay in the Eastern Conference finals beginning Friday. SUN FILE PHOTO BY TOM ONEILL Charlotte Stone Crabs catcher David Rodriguez had a timely three-run triple in Thursday nights win. By TERESA M. WALKERAssociated PressNASHVILLE, Tenn. „ The Winnipeg Jets are headed to the first Western Conference final in their short history after knocking off the NHLs best team in the regular season. Tyler Myers and Paul Stastny scored 2:06 apart in the first period, and the Jets stunned the Nashville Predators 5-1 on Thursday night in their first Game 7 „ continuing an amazing run for a team swept in its previous two playoff appearances. Stastny finished with a second goal and an assist, and Mark Scheifele also had two goals. Blake Wheeler and Kyle Connor had two assists. Connor Hellebuyck made 36 saves for Winnipeg, which won three of four games in Nashville after missing the Presidents Trophy by three points to the Predators. The Jets now host Vegas in Game 1 on Saturday night in a conference final nobody couldve predicted when this season started. P.K. Subban scored for Nashville, now the ninth Presidents Trophy winner in 10 years not to win the Stanley Cup.NHL: Jets 5, Predators 1Vegas next in Western “ nal after Jets stun Preds in Game 7AP PHOTOWinnipeg Jets celebrate a goal by Paul Stastny (25) against the Nashville Predators during the first period in Game 7 of an NHL hockey second-round playoff series Thursday in Nashville, Tenn.

PAGE 27

The Sun / Friday, May 11, 2018 www.yoursun.com SP Page 3If there is going to be a new stadium built in the Tampa Bay area, Longoria said his "good answer and realistic answer" is it definitely should be on the Tampa side. But he did not agree with the Ybor City site that has been identified as the top choice. "I think they should move across the street from Raymond James (Stadium, on Dale Mabry Highway),'' he said. "They should build a stadium that looks just like Houston, or very similar to (Minute Maid Park, which has a retractable roof). You can't play outside there (in Tampa Bay), it has to be a retractable. And obviously it should be grass. If you can do it in Houston you can do it in Florida … you can grow grass in Florida indoors. "That would be the best thing, I think, just to make it in an easily accessible place where you know 30,000-40,000 people can get in and out easily because they do it for 80,000 at Raymond James already.'' Longoria also mentioned the Jeff Vinikcontrolled Channelside area of Tampa as an intriguing option. He did not suggest any potential out-of-market destinations if the team, which is signed to play at Tropicana Field through 2027, were relocated. "I think it has to move to Tampa,'' Longoria said. "If you're staying in the area, it has to move somewhere over there.''RAYSFrom Page 1 By TALES AZZONIAssociated PressMADRID „ Novak Djokovic is trying his best to stay optimistic despite a disappointing start to his season. Former No. 1-ranked Djokovic has struggled since returning from a layoff for a right elbow injury and is yet to reach the quarterfinals in the six tournaments he has played this year. His latest defeat was against Kyle Edmund in the second round of the Madrid Open on Wednesday. Obviously Im disappointed from losing this match, but I can be happy with the progress of the level of tennis,Ž Djokovic said. There are positives to take out from this. But obviously disappointing to go out early in the tournament.Ž Djokovic lost in the third round in Monte Carlo a few weeks ago, following second-round exits at both Miami and Indian Wells. The No. 12-ranked Djokovic also failed to advance past the last 16 at the Australian Open, which was the last tournament he won three consecutive matches. Its a process,Ž Djokovic said. Its something I have to accept, I have to embrace. In general I feel much better about everything that is happening on the court and around tennis in general ... than maybe two months ago.Ž In a bid to get back on track, Djokovic has reunited with coach Marian Vajda and trainer Gebhard Gritsch after stints working with former players Andre Agassi and Radek Stepanek. If there is anybody that knows my game well, knows me as a person well, especially in the last decade, its these two guys,Ž Djokovic said following his first-round in Madrid. I think its going to take a little bit of time for us to really get my game together the way we want to. Even though they know my game very well, its still a process.Ž Djokovic has won 12 major titles but last year failed to reach a final at a Grand Slam tournament for the first time since 2009. Until he withdrew from the 2017 U.S. Open, the Serbian star had played in 51 consecutive Grand Slam tournaments and reached the final 21 times. Despite his 6-6 winloss match record since return from the elbow injury, Djokovic tried to put his slump into perspective. Ive played this sport so many years and had a bunch of success. I try to always remind myself and be grateful for that,Ž he said. Nobody is forcing me to play this sport. I want to do it. Thats where I draw my strength. As long as I keep going, as long as I love the sport, Ill keep going.Ž Top-ranked Rafael Nadal was confident Djokovic would regain his best form. I think hes going step-by-step to be able to recover and be at the category he deserves. I dont have any doubt that hes going to be back up at the highest level,Ž said Nadal, who himself has returned from lengthy injury layoffs to add to lift his career tally to 16 major titles. What Novak did on this sport is amazing. He will continue doing a lot of great things in the future. I dont have any doubt of that.Ž The 30-year-old Djokovic admitted he may have tried to return to action too soon after the injury. He was off for six months but the elbow started hurting again when he began training to get ready for the preseason. I clenched my teeth and I kind of went through it, played Australia, but wasnt really ready,Ž Djokovic said. Then I had to do surgery. It takes time to overcome that surgery. It has obviously some consequences on your body that I never faced before, I never knew before, because I never had any surgery before.Ž He said he doesnt regret anything and wants to learn from the new experiencesŽ that he had to go through. TENNIS: Commentary Djokovic tries to remain optimistic By NOAH TRISTERAssociated PressALLEN PARK, Mich. „ Detroit Lions coach Matt Patricia said Thursday he was falsely accusedŽ in a 1996 sexual assault allegation that resurfaced this week, and he indicated that the matter has not been an issue as he has climbed from job to job in the years since. Patricia held a brief news conference one day after a Detroit News report that he and a friend were indicted 22 years ago by a Texas grand jury on one count each of aggravated sexual assault. They were accused of assaulting a woman on South Padre Island. The accuser did not testify and the case was dismissed. I was innocent then, and I am innocent now,Ž Patricia said. The Lions said Wednesday night that a pre-employment background check did not turn up the incident. The team said Patricia was 21 at the time and on spring break in Texas. The Lions said they were standing by Patricia. An NFL spokesman said Thursday the league will review the matter with the club to understand the allegations and what the club has learned.Ž Lions owner Martha Firestone Ford, general manager Bob Quinn and president Rod Wood were at Thursdays news conference but did not speak. Im here to defend my honor and clear my name. Twenty-two years ago, I was falsely accused of something very serious,Ž Patricia said There were claims made about me that never happened. While Im thankful on one level that the process worked, and the case was dismissed, at the same time, I was never given the opportunity to defend myself.Ž Patricia took a few questions but did not provide details about the day in question. I was falsely accused of something that I did not do,Ž he said. The Detroit News, citing a March 1996 story in the Brownsville (Texas) Herald, said Patricia and a friend were accused of entering the hotel room where the woman was sleeping and sexually assaulting her. The men were arrested later that night and released on bond, according to the story and court records. The indictment came that August, but the case was eventually dismissed. The Detroit News posted a motion to dismiss from January 1997, which said the alle g ed victim did not feel she could face the pressures or stress of a trial.Ž Patricias first NFL coaching job was as an assistant with the New England Patriots in 2004, and he remained with them through last season, when he was the defensive coordinator. He was hired by the Lions in February to replace Jim Caldwell. Before joining the Patriots, Patricia worked as a graduate assistant in 1996 at Rensselaer Polytechnic Institute, his alma mater. That was before he spent two years working as an aeronautical engineer. Patricia was an assistant coach at Amherst and a graduate assistant at Syracuse before moving on to the NFL. Ive interviewed for a lot of jobs,Ž Patricia said. Interviewing for jobs in engineering right after the situation happened, it was never an issue, it never came up as anything, because it was dismissed, and I was innocent, so it just has never been part of any process that Ive been involved with.ŽNFL: LionsPatricia says he was falsely accused AP PHOTODetroit Lions head coach Matt Patricia addresses the media at the teams football training facility May 10 in Allen Park, Mich. Patricia addressed the 1996 sexual assault allegation against him, which surfaced in media reports. By STEPHEN WHYNOAssociated PressA hesitant step by Justify the morning after winning the Kentucky Derby was enough to create quite the scare. All the fuss was over a bruised heel on his left hind foot. Trainer Bob Baffert believes the trouble is over now and that it wont keep Justify from running in the Preakness with a very real chance at the Triple Crown. Baffert said Thursday that Justify is doing well and is on track to run in the May 19 race. The veteran trainer attributed the injury to the muddy track at Churchill Downs for the Derby and tender feet that were sensitive to gravel outside the barn the morning after. We were treating it for a cracked heel, but it never developed because we didnt let it develop,Ž Baffert said on a conference call. Its all behind us, and were on to Baltimore.Ž Justify returned to the track at Churchill Downs to gallop Thursday, with assistant trainer Jimmy Barnes reporting to Baffert that the Derby winner was sharp. Dont take it just from Baffert, though, veteran trainer D. Wayne Lukas also watched closely and said Justify looked excellent. He jogged off perfectly sound, he turned around and galloped very strong,Ž said Lukas, who is expected to saddle Bravazo and Sporting Chance in the Preakness. I know everybody was watching and looking for a little crack in the armor, but it wasnt there today and he looked excellent out there. Very good. And showed no signs of what I call stress „ breaking out or anything. It was a good day for him. He had a wonderful day.Ž Justify got in a good day on the track after Baffert rested him following the foot condition that he initially referred to as scratches similar to diaper rash. Elliott Walden of WinStar Farm, which co-owns Justify, was worried when the horse didnt want to put his heel down but credited Baffert and his team for moving quickly with treatment. Obviously its something that was concerning at the time,Ž Walden said. I was certainly pleased with the way he galloped this morning, and I think that would be a very good indication that the bruise is behind him.Ž Justify is undefeated in four starts and expected to be a heavy favorite against Tampa Bay Derby winner Quip and others at Pimlico Race Course in Baltimore. HORSE RACING : Kentucky DerbyBa ert: Justify doing well after treatment for heel AP PHOTONovak Djokovic of Serbia reacts during his match against Kyle Edmund of Britain during the Madrid Open Tennis tournament in Madrid, Spain, on Wednesday. By STEPHEN HAWKINSAssociated PressCLEBURNE, Texas „ Rafael Palmeiro isnt playing for an independent minor league team at age 53 just so he can be teammates with his son. Palmeiro said he knows there are people who think he has lost his mind, but he is serious about wanting to make a big league comeback nearly 13 years after his career ended under a cloud when he tested positive for a banned steroid. Im doing it because I love the game first of all,Ž Palmeiro said Thursday. And because I want to get back to proving to myself that I can do this and maybe for some of those people that think that I cheated, they might think again and say well, wait a minute, hes 53 years old, hes playing at this level, hes playing in the big leagues, hes producing. Maybe some of those will say, OK, he did it legitimately.Ž Palmeiro joined the Cleburne Railroaders after not getting a non-roster invite from a big league team during spring training or the chance to play for an MLB-affiliated team in the minors. Palmeiro and his 28-year-old son Patrick, a third baseman, were introduced by the secondyear American Association team and then played in the first preseason game I know that I can do it and I was looking for an opportunity,Ž said Palmeiro, who played first base and went 1-for-2 with a strikeout and a sharp single. It was about a 45-mile drive from the Texas Rangers ballpark, where Palmeiro played 10 of his 20 major league seasons and hit his 500th homer in 2003. The four-time All-Star also played for the Chicago Cubs and Baltimore Orioles. The elder Palmeiro took a called third strike on a tough slider in his first at-bat, then led off the ninth with a sharp single against a travel team from New Jersey. Patrick Palmeiro had a single and walked, and also had a nifty sliding grab at third before getting up and completing the play with a throw to his father. Hes going to hit,Ž Patrick Palmeiro said. He was born to hit. We go hit in the cage every day and the show he puts on in the batting practice, its impressive ... This guy doesnt pick up a bat for 10 years and he looked like he just stopped playing, getting ready for spring training like his last game was in September.ŽMLBPalmeiro back on diamond at 53 with hopes of comebackAP PHOTO Rafael Palmeiro watches play from the dugout before heading back on the field during a spring training baseball game in Cleburne, Texas, on Thursday.

PAGE 28

Page 4 SP www.yoursun.com Friday, May 11, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 26 10 .722 „ „ 9-1 W-8 16-5 10-5 Boston 25 11 .694 1 „ 6-4 L-2 11-4 14-7 Toronto 20 18 .526 7 3 4-6 L-1 10-9 10-9 Tampa Bay 15 19 .441 10 6 4-6 L-3 8-10 7-9 Baltimore 10 27 .270 16 12 3-7 W-2 7-11 3-16 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 18 18 .500 „ „ 4-6 W-1 11-8 7-10 Minnesota 15 17 .469 1 5 6-4 W-5 7-7 8-10 Detroit 15 21 .417 3 7 4-6 L-1 8-8 7-13 Kansas City 12 25 .324 6 10 5-5 L-2 6-13 6-12 Chicago 9 25 .265 8 12 1-9 L-5 3-15 6-10 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 24 15 .615 „ „ 5-5 W-3 10-9 14-6 Los Angeles 22 14 .611 „ 6-4 W-1 8-10 14-4 Seattle 21 15 .583 1 1 6-4 W-1 8-8 13-7 Oakland 18 19 .486 5 4 4-6 L-3 11-9 7-10 Texas 15 24 .385 9 8 4-6 W-1 7-16 8-8 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 22 14 .611 „ „ 7-3 W-3 8-7 14-7 Philadelphia 22 15 .595 „ 6-4 W-4 15-5 7-10 Washington 20 18 .526 3 1 8-2 L-1 10-10 10-8 New York 18 17 .514 3 2 2-8 L-2 7-10 11-7 Miami 13 24 .351 9 8 4-6 L-4 7-12 6-12 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY St. Louis 20 14 .588 „ „ 5-5 L-2 12-7 8-7 Milwaukee 21 16 .568 „ 5-5 L-1 10-9 11-7 Pittsburgh 21 16 .568 „ 5-5 W-3 10-5 11-11 Chicago 19 15 .559 1 5-5 W-3 11-6 8-9 Cincinnati 10 27 .270 11 11 4-6 W-2 6-15 4-12 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 24 12 .667 „ „ 5-5 L-1 13-6 11-6 Colorado 21 16 .568 3 „ 6-4 L-1 6-8 15-8 San Francisco 19 19 .500 6 2 5-5 L-4 10-7 9-12 Los Angeles 16 20 .444 8 4 4-6 W-1 8-9 8-11 San Diego 14 24 .368 11 7 4-6 W-1 8-15 6-9 MAJOR LEAGUE BASEBALLPHILLIES 6, GIANTS 3 S AN FRANCISCO AB R H BI BB SO AVG. Blanco rf 4 1 1 1 0 2 .262 Crawford ss 3 0 1 0 1 1 .252 Longoria 3b 4 0 0 0 0 1 .241 Belt lf 4 0 0 0 0 1 .286 Hundley c 4 0 0 0 0 3 .298 S andoval 1b 4 1 2 0 0 1 .273 Hanson 2b 3 1 1 2 0 1 .268 G.Hernandez cf 3 0 0 0 0 3 .281 Blach p 2 0 0 0 0 2 .053 S mith p 0 0 0 0 0 0 --Moronta p 0 0 0 0 0 0 .000 a-Tomlinson ph 1 0 0 0 0 0 .235 Dyson p 0 0 0 0 0 0 --S trickland p 0 0 0 0 0 0 --T OTALS 32 3 5 3 1 15 PHILADELPHIA AB R H BI BB SO AVG. C.Hernandez 2b 5 1 2 0 0 1 .270 A ltherr rf 2 1 0 0 2 0 .206 Herrera cf 4 1 3 2 0 1 .353 Hoskins lf 4 1 1 1 0 3 .273 S antana 1b 4 1 1 3 0 0 .191 Franco 3b 4 0 0 0 0 2 .282 Kingery ss 3 0 0 0 0 0 .214 Dominguez p 0 0 0 0 0 0 --Garcia p 0 0 0 0 0 0 --b-Williams ph 1 0 1 0 0 0 .221 Neris p 0 0 0 0 0 0 .000 A lfaro c 4 0 0 0 0 2 .212 V elasquez p 2 0 2 0 0 0 .462 Florimon ss 1 1 1 0 1 0 .270 T OTALS 34 6 11 6 3 9 S AN FRANCISCO 120 000 000„3 5 0 PHILADELPHIA 000 410 10X„6 11 0 a-grounded out for Moronta in the 7th. b-singled for Garcia in the 8th. LOB„San Francisco 3, Philadelphia 7. 2B„Crawford (5), Herrera (8). 3B„Florimon (1). HR„Blanco (1), off Velasquez; Hanson (3), off Velasquez; Santana (6), off Blach. RBIs„Blanco (5), Hanson 2 (11), Herrera 2 (23), Hoskins (25), Santana 3 (26). GIDP„C.Hernandez. DP„San Francisco 1 (Crawford, Hanson, S andoval). S AN FRAN. IP H R ER BB SO NP ERA Blach, L, 3-4 4.1 7 5 5 1 3 83 4.20 S mith .2 1 0 0 0 1 9 0.00 Moronta 1 0 0 0 0 2 12 1.53 Dyson 1 2 1 1 1 1 26 3.38 S trickland 1 1 0 0 1 2 21 2.70 PHILADELPHIA IP H R ER BB SO NP ERA V lsquez, W, 3-4 6 5 3 3 1 12 101 5.05 Dominguez, H, 1 1 0 0 0 0 1 11 0.00 Garcia, H, 7 1 0 0 0 0 0 10 3.00 Neris, S, 8-10 1 0 0 0 0 2 13 3.68 Inherited runners-scored„Smith 2-1. PB„ Hundley (2). T „2:47. A„30,204 (43,647).ORIOLES 11, ROYALS 6KANSAS CITY AB R H BI BB SO AVG. J ay lf 4 1 2 0 0 0 .283 S oler rf 4 1 2 2 1 0 .328 Moustakas dh 4 1 1 0 1 0 .291 Perez c 4 1 1 4 0 1 .288 Butera c 1 0 0 0 0 0 .169 Duda 1b 3 0 1 0 1 1 .242 Merri“eld 2b 3 0 2 0 1 0 .270 Gordon cf 4 0 0 0 0 1 .298 Cuthbert 3b 3 1 1 0 1 1 .204 Escobar ss 4 1 0 0 0 1 .229 T OTALS 34 6 10 6 5 5 BALTIMORE AB R H BI BB SO AVG. Mancini lf 5 3 3 2 0 0 .268 J ones cf 5 3 3 3 0 0 .258 Machado ss 3 1 2 2 2 1 .350 S choop 2b 5 0 1 1 0 0 .240 Davis 1b 4 0 0 0 0 3 .171 T rumbo rf 3 1 2 0 1 0 .333 Gentry rf 0 0 0 0 0 0 .203 A lvarez dh 2 1 0 0 0 0 .200 a-Santander ph-dh 2 0 1 1 0 0 .211 Peterson 3b 4 1 1 0 0 0 .208 S isco c 4 1 1 2 0 2 .206 T OTALS 37 11 14 11 3 6 KANSAS CITY 420 000 000„6 10 0 BALTIMORE 302 411 00X„11 14 1 a-singled for Alvarez in the 5th. E„Schoop (2). LOB„Kansas City 7, Baltimore 5. 2B„Duda (4), Merri“eld (9), Mancini (8), Jones (10), Trumbo (3), Sisco (4). HR„Perez (4), off Tillman; Machado (10), off Kennedy; Jones (6), off Kennedy; Mancini (4), off Kennedy. RBIs„Soler 2 (17), Perez 4 (13), Mancini 2 (12), Jones 3 (20), Machado 2 (29), Schoop (6), Sisco 2 (9), S antander (6). SB„Merri“eld (9). S„Jay. Runners left in scoring position„Kansas City 5 (Soler, Gordon, Escobar 3); Baltimore 1 (Davis). RISP„Kansas City 2 for 12; Baltimore 6 for 7. GIDP„Soler, Perez, Gordon, Peterson. DP„Kansas City 1 (Flynn, Escobar, Duda); Baltimore 3 (Peterson, Schoop, Davis), (Peterson, Schoop, Davis), (Peterson, S choop, Davis). KANSAS CITY IP H R ER BB SO NP ERA Kennedy, L, 1-4 4 8 9 9 2 4 78 4.61 Flynn 2 4 2 2 1 2 43 4.24 A dam 2 2 0 0 0 0 20 0.00 BALTIMORE IP H R ER BB SO NP ERA T illman 1.1 4 6 5 3 0 45 10.46 Castro, W, 1-1 4.2 4 0 0 2 1 65 3.55 S cott 2 1 0 0 0 4 31 4.05 Givens 1 1 0 0 0 0 21 3.60 Inherited runners-scored„Castro 1-0. WP„ T illman, Castro. Umpires„Home, Kerwin Danley; First, Scott Barry; Second, Carlos Torres; Third, Paul Nauert. T „2:57. A„17,842 (45,971).MARINERS 9, BLUE JAYS 3 S EATTLE AB R H BI BB SO AVG. S egura ss 6 2 4 0 0 1 .305 Haniger rf 6 0 2 1 0 2 .297 Cano 2b 4 1 2 1 0 1 .286 Cruz dh 3 0 0 0 2 0 .240 Healy 1b 4 2 2 1 1 0 .260 S eager 3b 5 2 2 5 0 0 .241 Zunino c 4 1 2 1 1 1 .194 Heredia cf 4 0 0 0 1 3 .244 Romine lf 5 1 3 0 0 1 .174 TOTALS 41 9 17 9 5 9 TORONTO AB R H BI BB SO AVG. Granderson lf 2 0 0 0 1 1 .276 a-Alford ph-lf 0 0 0 0 1 0 .167 Donaldson 3b 4 0 3 0 0 1 .241 Solarte 2b 4 0 1 0 0 0 .270 Hernandez rf 4 0 0 0 0 3 .257 Smoak 1b 4 0 1 0 0 2 .254 Pillar cf 3 1 1 0 0 0 .315 b-Pompey ph 1 0 0 0 0 1 .222 Martin c 3 1 1 2 0 1 .151 c-Urena ph 1 0 0 0 0 1 .000 Morales dh 3 0 0 0 0 0 .143 Gurriel Jr. ss 3 1 1 0 0 0 .215 TOTALS 32 3 8 2 2 10 SEATTLE 411 110 001„9 17 0 TORONTO 020 000 010„3 8 0 a-walked for Granderson in the 8th. b-struck out for Pillar in the 9th. c-struck out for Martin in the 9th. LOB„Seattle 11, Toronto 4. 2B„Segura (12), Cano (9), Donaldson (5), Pillar (16). HR„ Seager (5), off Happ; Healy (6), off Happ; Seager (6), off Petricka; Zunino (6), off Mayza; Martin (5), off Leake. RBIs„Haniger (30), Cano (20), Healy (16), Seager 5 (21), Zunino (13), Martin 2 (11). SB„Haniger (3). SF„Cano. Runners left in scoring position„Seattle 4 (Haniger, Seager, Zunino, Romine); Toronto 3 (Hernandez 2, Smoak). RISP„Seattle 3 for 13; Toronto 2 for 8. Runners moved up„Cruz, Hernandez, Solarte. GIDP„Cruz, Healy, Solarte 2, Pillar. DP„Seattle 3 (Segura, Seager, Healy), (Leake, Cano, Healy), (Cano, Segura, Healy); Toronto 2 (Donaldson, Solarte, Smoak), (Donaldson, Smoak). SEATTLE IP H R ER BB SO NP ERA Leake, W, 4-3 7 6 2 2 1 6 101 5.72 Rzepczynski 0 1 1 1 1 0 7 10.13 Bradford 0 1 0 0 0 0 1 2.40 Pazos 1 0 0 0 0 1 9 1.35 Diaz 1 0 0 0 0 3 19 1.86 TORONTO IP H R ER BB SO NP ERA Happ, L, 4-3 3.1 10 7 7 2 3 84 4.80 Petricka 1.2 2 1 1 2 1 37 4.15 Loup 2 2 0 0 1 3 41 4.02 Mayza 2 3 1 1 0 2 32 4.26 Rzepczynski pitched to 2 batters in the 8th. Bradford pitched to 1 batter in the 8th. Inherited runners-scored„Bradford 2-0, Pazos 3-1, Petricka 2-0. PB„Zunino (1). Umpires„Home, Jeff Kellogg; First, Marvin Hudson; Second, James Hoye; Third, Quinn Wolcott. T„2:58. A„22,315 (53,506).BRAVES 9, MARLINS 2ATLANTA AB R H BI BB SO AVG. Albies 2b 6 1 2 5 0 1 .285 Acuna lf 5 1 1 0 1 1 .293 F.Freeman 1b 5 1 5 2 0 0 .326 Markakis rf 5 2 2 0 0 0 .340 Suzuki c 4 0 0 0 1 2 .286 Inciarte cf 5 1 3 1 0 0 .265 Bautista 3b 4 0 0 1 0 0 .150 S.Freeman p 0 0 0 0 0 0 .000 Gohara p 1 0 0 0 0 1 .000 Camargo ss 3 2 2 0 2 0 .220 Foltynewicz p 2 0 0 0 0 1 .133 a-Tucker ph 0 1 0 0 1 0 .272 Flaherty 3b 2 0 1 0 0 0 .315 TOTALS 42 9 16 9 5 6 MIAMI AB R H BI BB SO AVG. Realmuto c 4 0 1 0 1 2 .306 Prado 3b 4 0 2 1 0 0 .152 Castro 2b 4 0 0 0 0 1 .288 Bour 1b 2 0 0 0 2 1 .227 Anderson rf 3 0 0 0 1 0 .261 Dietrich lf 3 0 0 0 0 0 .232 Hernandez p 0 0 0 0 0 0 --b-Rivera ph 1 0 0 0 0 1 .133 Ziegler p 0 0 0 0 0 0 --Rojas ss 4 0 0 0 0 0 .241 Brinson cf 4 2 1 1 0 1 .172 Smith p 1 0 0 0 0 1 .000 Steckenrider p 0 0 0 0 0 0 --Wittgren p 0 0 0 0 0 0 --Maybin lf 2 0 1 0 0 0 .232 TOTALS 32 2 5 2 4 7 ATLANTA 010 007 001„9 16 2 MIAMI 000 010 001„2 5 0 a-walked for Foltynewicz in the 6th. b-struck out for Hernandez in the 8th. E„Camargo (2), Foltynewicz (1). LOB„ Atlanta 11, Miami 8. 2B„Inciarte 2 (6). HR„Albies (11), off Steckenrider; F.Freeman (6), off Steckenrider; Brinson (5), off Gohara. RBIs„Albies 5 (29), F.Freeman 2 (28), Inciarte (14), Bautista (1), Prado (3), Brinson (12). SB„Inciarte (16). CS„F. Freeman (1). S„Smith. Runners left in scoring position„Atlanta 5 (Markakis 2, Bautista 2, Foltynewicz); Miami 3 (Castro, Anderson, Rivera). RISP„Atlanta 4 for 9; Miami 1 for 5. Runners moved up„Bautista, Flaherty. ATLANTA IP H R ER BB SO NP ERA Fltynwicz, W, 3-2 5 3 1 0 2 4 86 3.21 S.Freeman 1 0 0 0 0 1 13 3.31 Gohara, S, 1-1 3 2 1 1 2 2 44 3.00 MIAMI IP H R ER BB SO NP ERA Smith, L, 2-4 5.1 7 2 2 2 5 101 3.63 Steckenrider .1 4 6 6 2 0 25 4.24 Wittgren .1 1 0 0 1 0 11 0.87 Hernandez 2 2 0 0 0 0 32 0.00 Ziegler 1 2 1 1 0 1 16 6.46 Inherited runners-scored„Wittgren 1-1. Umpires„Home, Rob Drake; First, Sean Barber; Second, Mike Winters; Third, Tim Timmons. T„3:00. A„8,277 (36,742).STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Betts, Boston, 36; Springer, Houston, 33; Trout, Los Angeles, 32; Judge, New York, 29; Gardner, New York, 28; Lindor, Cleveland, 28; Gregorius, New York, 27; Semien, Oakland, 27; Stanton, New York, 27; Upton, Los Angeles, 25. RBI: Lowrie, Oakland, 32; KDavis, Oakland, 31; Gregorius, New York, 30; Haniger, Seattle, 29; GSanchez, New York, 29; Moustakas, Kansas City, 28; Betts, Boston, 27; Judge, New York, 27; Machado, Baltimore, 27; Martinez, Boston, 27. HITS: Altuve, Houston, 52; Gordon, Seattle, 49; Lowrie, Oakland, 49; Springer, Houston, 48; Machado, Baltimore, 47; Martinez, Boston, 47; Castellanos, Detroit, 45; Lindor, Cleveland, 45; Pillar, Toronto, 44; Trout, Los Angeles, 44. DOUBLES: Escobar, Minnesota, 15; Pillar, Toronto, 15; Andujar, New York, 12; Betts, Boston, 12; Candelario, Detroit, 12; Correa, Houston, 12; 5 tied at 11. TRIPLES: YSanchez, Chicago, 4; Benintendi, Boston, 3; Candelario, Detroit, 3; Castellanos, Detroit, 3; Chapman, Oakland, 3; 11 tied at 2. HOME RUNS: Betts, Boston, 13; Gallo, Texas, 12; Trout, Los Angeles, 12; Gregorius, New York, 10; Haniger, Seattle, 10; Lindor, Cleveland, 10; Mazara, Texas, 10; Moustakas, Kansas City, 10; Ramirez, Cleveland, 10; 8 tied at 9. STOLEN BASES: Gordon, Seattle, 15; Anderson, Chicago, 10; Merri“eld, Kansas City, 8; Smith, Tampa Bay, 8; RDavis, Cleveland, 7; DeShields, Texas, 7; Trout, Los Angeles, 7; Garcia, Chicago, 6; Pillar, Toronto, 6; 6 tied at 5. ERA: Verlander, Houston, 1.17; Cole, Houston, 1.43; Sale, Boston, 2.02; Manaea, Oakland, 2.11; Morton, Houston, 2.16; Severino, New York, 2.21; Snell, Tampa Bay, 2.40; Lopez, Chicago, 2.44; Bauer, Cleveland, 2.53; Kluber, Cleveland, 2.62. STRIKEOUTS: Cole, Houston, 86; Verlander, Houston, 70; Paxton, Seattle, 67; Sale, Boston, 63; Severino, New York, 63; Kluber, Cleveland, 57; Bauer, Cleveland, 54; Carrasco, Cleveland, 53; Happ, Toronto, 53; 2 tied at 52. NATIONAL LEAGUE RUNS: Albies, Atlanta, 34; Blackmon, Colorado, 29; Harper, Washington, 29; Hernandez, Philadelphia, 27; Marte, Pittsburgh, 26; CTaylor, Los Angeles, 26; Baez, Chicago, 25; 4 tied at 24. RBI: Baez, Chicago, 33; Pollock, Arizona, 32; Franco, Philadelphia, 28; Harper, Washington, 28; Markakis, Atlanta, 28; Cespedes, New York, 27; Dickerson, Pittsburgh, 26; Freeman, Atlanta, 26; Santana, Philadelphia, 26; 2 tied at 25. HITS: Herrera, Philadelphia, 47; Markakis, Atlanta, 47; Albies, Atlanta, 43; Cabrera, New York, 43; Dickerson, Pittsburgh, 43; Marte, Pittsburgh, 42; Peraza, Cincinnati, 41; Pollock, Arizona, 41; Castro, Miami, 40; Freeman, Atlanta, 40. DOUBLES: Albies, Atlanta, 13; Freeman, Atlanta, 12; Kendrick, Washington, 12; Longoria, San Francisco, 12; Bryant, Chicago, 11; Dickerson, Pittsburgh, 11; Hosmer, San Diego, 11; 5 tied at 10. TRIPLES: Marte, Pittsburgh, 4; Baez, Chicago, 3; Contreras, Chicago, 3; Nimmo, New York, 3; Pollock, Arizona, 3; 17 tied at 2. HOME RUNS: Harper, Washington, 12; Blackmon, Colorado, 11; Pollock, Arizona, 11; Adams, Washington, 10; Albies, Atlanta, 10; Baez, Chicago, 10; Villanueva, San Diego, 9; Arenado, Colorado, 8; 11 tied at 7. STOLEN BASES: Inciarte, Atlanta, 15; Turner, Washington, 12; MTaylor, Washington, 10; Marte, Pittsburgh, 9; Cain, Milwaukee, 8; Pollock, Arizona, 8; Pham, St. Louis, 7; Story, Colorado, 7; Hernandez, Philadelphia, 6; Villar, Milwaukee, 6. ERA: Martinez, St. Louis, 1.62; Scherzer, Washington, 1.74; deGrom, New York, 1.87; Bettis, Colorado, 2.05; Nola, Philadelphia, 2.05; Corbin, Arizona, 2.12; Gonzalez, Washington, 2.22; Garcia, Miami, 2.68; Mikolas, St. Louis, 2.70; Lester, Chicago, 2.82. STRIKEOUTS: Scherzer, Washington, 80; Corbin, Arizona, 67; Strasburg, Washington, 59; Syndergaard, New York, 54; deGrom, New York, 54; Gonzalez, Washington, 50; Velasquez, Philadelphia, 50; Gray, Colorado, 49; 3 tied at 48.THIS DATE IN BASEBALLMAY 11 1904: Cy Youngs 23-inning no-hit string ended. The streak included two innings on April 25, six on April 30, a perfect game against the Philadelphia As on May 5, and six innings today. 1919: Walter Johnson of the Washington Senators pitched 12 scoreless innings in a duel with Jack Quinn of the New York Yankees at the Polo Grounds. The Big Train allowed only two hits and retired 28 batters in a row. Future football star George Halas, batting leadoff for the Yankees, went 0-for-5, striking out twice. 1955: Ernie Banks grand slam: the “rst of “ve on the year: led the Chicago Cubs to a 10-8 victory that snapped the Brooklyn Dodgers 11-game winning streak. 1963: Sandy Koufax pitched the second of four career no-hitters to help Los Angeles beat San Francisco 8-0. 1971: Cleveland pitcher Steve Dunning became the last American League pitcher to hit a grand slam before the inception of the designated hitter rule in 1973. Dunnings homer off Diego Segui of the Oakland As gave the Indians a 5-0 lead, but Phil Hennigan got the victory as the Indians won 7-5. 1996: Al Leiter, the wildest pitcher in the American League the previous season, pitched the “rst no-hitter in Floridas brief history as the Marlins beat the Colorado Rockies 11-0. 1998: Kerry Wood of the Chicago Cubs set the major league record for strikeouts in consecutive games (33) by fanning 13 Arizona Diamondbacks in a 4-2 victory. The record for strikeouts in two starts had been 32, set by Luis Tiant in 1968 and matched by Nolan Ryan (1974), Dwight Gooden (1984) and Randy Johnson (1997). 2000: The Milwaukee Brewers beat the Chicago Cubs 14-8 in the longest nineinning game in National League history: 4 hours, 22 minutes. The teams tied the major league record set by Baltimore and the Yankees on Sept. 5, 1997. 2003: Rafael Palmeiro of Texas became the 19th player to join the 500homer club. In a 17-10 win, Palmeiro hit a full-count fastball into the right “eld stands off Cleveland righthander David Elder.BOX SCORES ROUNDUP/MATCHUPSPhillies 6, Giants 3: Vince Velasquez recovered from a slow start to strike out 12 in six innings, Carlos Santana hit a three-run homer and Philadelphia rallied past San Francisco for a four-game sweep. Odubel Herrera added three hits and drove in two runs, extending his on-base streak to 39 games for the Phillies, who improved to 15-5 at home. Orioles 11, Royals 6: Adam Jones homered, scored three runs and had three RBIs, and Baltimore outslugged Kansas City to emerge with their second winning streak of the season. Manny Machado and Trey Mancini also went deep for the Orioles, who trailed 4-0 in the “rst inning and 6-3 in the second before rallying to beat the Royals for the second night in a row. Mariners 9, Blue Jays 3: Kyle Seager hit two home runs, including his fourth career grand slam, and Jean Segura had four hits as Seattle beat Toronto. Braves 9, Marlins 2: Ozzie Albies hit Atlantas “rst grand slam of the season to highlight a seven-run sixth inning, Freddie Freeman had a career-high “ve hits and NL Eastleading Braves beat Miami. Freeman also homered for the Braves in that sixth-inning outburst, when Atlanta got all of its runs with two out. Albies also had a run-scoring single in the ninth to cap his “ve-RBI night. LATE Boston at N.Y. Yankees Minnesota at L.A. Angels Milwaukee at Colorado Washington at Arizona Cincinnati at L.A. Dodgers St. Louis at San DiegoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA New York Matz (L) 1-3 4.23 3-3 0-1 5.2 3.18 Philadelphia Arrieta (R) 7:05p 3-1 3.15 3-3 0-0 0.0 0.00 San Fran. Suarez (L) 1-1 3.06 1-2 0-0 0.0 0.00 Pittsburgh Taillon (R) 7:05p 2-3 4.42 3-4 0-1 3.0 27.00 Atlanta McCarthy (R) 4-1 4.84 5-2 1-0 10.2 4.22 Miami Straily (R) 7:10p 0-0 6.75 2-0 2-1 25.0 4.32 Milwaukee Woodruff (R) 1-0 3.86 1-0 0-0 4.2 1.93 Colorado Bettis (R) 8:40p 4-1 2.05 5-2 0-0 7.0 3.86 Washington Scherzer (R) 6-1 1.74 7-1 1-0 12.0 4.50 Arizona Koch (R) 9:40p 2-0 2.13 3-1 0-0 0.0 0.00 Cincinnati Finnegan (L) 0-3 8.27 0-5 0-0 0.0 0.00 Los Angeles Maeda (R) 10:10p 2-2 4.02 2-4 1-0 9.0 2.00 St. Louis Weaver (R) 2-2 5.60 3-4 1-0 7.0 0.00 San Diego Lauer (L) 10:10p 1-1 5.79 1-2 0-0 0.0 0.00 AMERICAN LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Oakland TBD 0-0 0.00 0-0 0-0 0.0 0.00 New York Gray (R) 7:05p 2-2 6.00 3-4 0-0 0.0 0.00 Tampa Bay Faria (R) 3-1 4.15 4-3 1-0 22.0 4.09 Baltimore Gausman (R) 7:05p 2-2 3.30 3-4 2-1 20.0 0.45 Boston Sale (L) 3-1 2.02 5-3 2-1 27.0 1.67 Toronto Sanchez (R) 7:07p 2-3 4.14 2-5 0-1 4.0 6.75 Kansas City Hammel (R) 0-4 4.78 0-7 3-2 31.1 4.88 Cleveland Bauer (R) 7:10p 2-3 2.53 3-4 1-1 13.1 2.70 Seattle Gonzales (L) 3-2 4.41 5-2 0-0 0.0 0.00 Detroit Boyd (L) 7:10p 1-3 3.00 2-4 0-0 0.0 0.00 Texas Hamels (L) 1-4 3.94 1-7 1-1 10.0 5.40 Houston Verlander (R) 8:10p 4-1 1.17 5-3 2-1 19.0 4.74 Minnesota Lynn (R) 1-3 7.28 1-5 0-0 0.0 0.00 Los Angeles Skaggs (L) 10:07p 3-2 3.08 4-3 0-0 0.0 0.00INTERLEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA White Sox (AL)Fulmer (R) 2-2 5.34 3-3 0-0 0.0 0.00 Cubs (NL) Chatwood (R) 2:20p 2-3 3.31 2-4 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. WEDNESDAYS GAMES American League Texas 5, Detroit 4, 10 innings Houston 4, Oakland 1 Baltimore 5, Kansas City 3 N.Y. Yankees 9, Boston 6 Toronto 5, Seattle 2 National League Cincinnati 2, N.Y. Mets 1, 10 innings Chicago Cubs 13, Miami 4 Philadelphia 11, San Francisco 3 San Diego 2, Washington 1 L.A. Dodgers 6, Arizona 3 Interleague Cleveland 6, Milwaukee 2 Pittsburgh 6, Chicago White Sox 5 L.A. Angels 8, Colorado 0 Atlanta 5, Tampa Bay 2 SATURDAYS GAMES American League Oakland at N.Y. Yankees, 1:05 p.m. Tampa Bay at Baltimore, 3:05 p.m., G1 Boston at Toronto, 4:07 p.m. Kansas City at Cleveland, 4:10 p.m. Seattle at Detroit, 4:10 p.m. Tampa Bay at Baltimore, 7:05 p.m., G2 Texas at Houston, 7:10 p.m. Minnesota at L.A. Angels, 9:07 p.m. National League Washington at Arizona, 4:05 p.m. N.Y. Mets at Philadelphia, 7:05 p.m. San Francisco at Pittsburgh, 7:05 p.m. Atlanta at Miami, 7:10 p.m. Milwaukee at Colorado, 8:10 p.m. St. Louis at San Diego, 8:40 p.m. Cincinnati at L.A. Dodgers, 9:10 p.m. Interleague White Sox at Cubs, 2:20 p.m.BASEBALL CALENDARMAY 16-17: Owners meetings, New York. JUNE 4: Amateur draft starts. JUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter mee tings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. JMartinez Bos 34 134 22 47 .351 MMachado Bal 37 140 19 49 .350 Betts Bos 32 118 36 41 .347 DGordon Sea 35 144 22 49 .340 Simmons LAA 34 127 22 43 .339 Lowrie Oak 36 145 16 49 .338 Altuve Hou 39 157 23 52 .331 Trout LAA 36 133 32 44 .331 Soler KC 33 116 17 38 .328 MSmith TB 30 95 11 31 .326 NATIONAL LEAGUE Player G AB R H Pct. OHerrera Phi 36 133 22 47 .353 Kemp LAD 34 105 13 36 .343 Markakis Atl 36 144 25 49 .340 FFreeman Atl 36 138 25 45 .326 Dickerson Pit 34 133 20 43 .323 Pham StL 30 99 24 32 .323 Arenado Col 32 115 19 37 .322 Cabrera NYM 34 135 23 43 .319 Pollock Ari 35 133 23 41 .308 Posey SF 31 112 14 34 .304 Through May 10

PAGE 29

The Sun / Friday, May 11, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L Pct. GB New York 26 10 .722 „ Boston 25 11 .694 1 Toronto 20 18 .526 7 Tampa Bay 15 19 .441 10 Baltimore 10 27 .270 16 CENTRAL DIVISION W L Pct. GB Cleveland 18 18 .500 „ Minnesota 15 17 .469 1 Detroit 15 21 .417 3 Kansas City 12 25 .324 6 Chicago 9 25 .265 8 WEST DIVISION W L Pct. GB Houston 24 15 .615 „ Los Angeles 22 14 .611 Seattle 21 15 .583 1 Oakland 18 19 .486 5 Texas 15 24 .385 9Wednesdays GamesCleveland 6, Milwaukee 2 Texas 5, Detroit 4, 10 innings Pittsburgh 6, Chicago White Sox 5 L.A. Angels 8, Colorado 0 Houston 4, Oakland 1 Baltimore 5, Kansas City 3 N.Y. Yankees 9, Boston 6 Toronto 5, Seattle 2 Atlanta 5, Tampa Bay 2Thursdays GamesBaltimore 11, Kansas City 6 Seattle 9, Toronto 3 Boston at N.Y. Yankees, late Minnesota at L.A. Angels, lateTodays GamesChicago White Sox (Fulmer 2-2) at Chicago Cubs (Chatwood 2-3), 2:20 p.m. Oakland (TBD) at N.Y. Yankees (Gray 2-2), 7:05 p.m. Tampa Bay (Faria 3-1) at Baltimore (Gausman 2-2), 7:05 p.m. Boston (Sale 3-1) at Toronto (Sanchez 2-3), 7:07 p.m. Kansas City (Hammel 0-4) at Cleveland (Bauer 2-3), 7:10 p.m. Seattle (Gonzales 3-2) at Detroit (Boyd 1-3), 7:10 p.m. Texas (Hamels 1-4) at Houston (Verlander 4-1), 8:10 p.m. Minnesota (Lynn 1-3) at L.A. Angels (Skaggs 3-2), 10:07 p.m.Saturdays GamesOakland at N.Y. Yankees, 1:05 p.m. Chi. White Sox at Chi. Cubs, 2:20 p.m. Tampa Bay at Baltimore, 3:05 p.m., 1st game Tampa Bay at Baltimore, 7:05 p.m., 2nd game Boston at Toronto, 4:07 p.m. Kansas City at Cleveland, 4:10 p.m. Seattle at Detroit, 4:10 p.m. Texas at Houston, 7:10 p.m. Minnesota at L.A. Angels, 9:07 p.m.NATIONAL LEAGUEAll times EasternEAST DIVISION W L Pct. GB Atlanta 22 14 .611 „ Philadelphia 22 15 .595 Washington 20 18 .526 3 New York 18 17 .514 3 Miami 13 24 .351 9 CENTRAL DIVISION W L Pct. GB St. Louis 20 14 .588 „ Milwaukee 21 16 .568 Pittsburgh 21 16 .568 Chicago 19 15 .559 1 Cincinnati 10 27 .270 11 WEST DIVISION W L Pct. GB Arizona 24 12 .667 „ Colorado 21 16 .568 3 San Francisco 19 19 .500 6 Los Angeles 16 20 .444 8 San Diego 14 24 .368 11Wednesdays GamesCincinnati 2, N.Y. Mets 1, 10 innings Cleveland 6, Milwaukee 2 Pittsburgh 6, Chicago White Sox 5 Chicago Cubs 13, Miami 4 L.A. Angels 8, Colorado 0 Philadelphia 11, San Francisco 3 Atlanta 5, Tampa Bay 2 San Diego 2, Washington 1 L.A. Dodgers 6, Arizona 3Thursdays GamesPhiladelphia 6, San Francisco 3 Atlanta 9, Miami 2 Milwaukee at Colorado, late Washington at Arizona, late Cincinnati at L.A. Dodgers, late St. Louis at San Diego, lateTodays GamesChicago White Sox (Fulmer 2-2) at Chicago Cubs (Chatwood 2-3), 2:20 p.m. N.Y. Mets (Matz 1-3) at Philadelphia (Arrieta 3-1), 7:05 p.m. San Francisco (Suarez 1-1) at Pittsburgh (Taillon 2-3), 7:05 p.m. Atlanta (McCarthy 4-1) at Miami (Straily 0-0), 7:10 p.m. Milwaukee (Anderson 3-3) at Colorado (Bettis 4-1), 8:40 p.m. Washington (Scherzer 6-1) at Arizona (Koch 2-0), 9:40 p.m. Cincinnati (Finnegan 0-3) at L.A. Dodgers (Maeda 2-2), 10:10 p.m. St. Louis (Weaver 2-2) at San Diego (Lauer 1-1), 10:10 p.m.Saturdays GamesChi. White Sox at Chi. Cubs, 2:20 p.m. Washington at Arizona, 4:05 p.m. N.Y. Mets at Philadelphia, 7:05 p.m. San Francisco at Pittsburgh, 7:05 p.m. Atlanta at Miami, 7:10 p.m. Milwaukee at Colorado, 8:10 p.m. St. Louis at San Diego, 8:40 p.m. Cincinnati at L.A. Dodgers, 9:10 p.m. Florida State League By The Associated Press At A Glance All 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 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. Saturdays Games Charlotte at Jupiter, 5:30 p.m. Daytona at Clearwater, 6:15 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. Florida at Tampa, 6:30 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7) 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 4, 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: Boston 114, Philadelphia 112WESTERN 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 May 8: 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 May 8: Golden State 113, New Orleans 104CONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE CLEVELAND VS. BOSTONSunday: Cleveland at Boston, 3:30 p.m. Tuesday: Cleveland at Boston, 8:30 p.m. Saturday, May 19: Boston at Cleveland, 8:30 p.m. Monday, May 21: Boston at Cleveland, 8:30 p.m. x-Wednesday, May 23: Cleveland at Boston, 8:30 p.m. x-Friday, May 25: Boston at Cleveland, 8:30 p.m. x-Sunday, May 27: Cleveland at Boston, 8:30 p.m.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 9: 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 Embiid, PHL 8 60 43 171 21.4 Thompson, GOL 10 84 16 212 21.2 Tatum, BOS 12 78 56 226 18.8 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 Adams, OKC 27 46 .587 Sabonis, IND 36 62 .581 Horford, BOS 78 135 .578 REBOUNDS G OFF DEF TOT AVG. Davis, NOR 9 24 97 121 13.4 Towns, MIN 5 15 52 67 13.4 Embiid, PHL 8 23 78 101 12.6 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 ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Philadelphia -156 New York +146 at Pittsburgh -138 San Francisco +128 Atlanta -135 at Miami +125 at Colorado Off Milwaukee Off Washington -190 at Arizona +175 St. Louis -145 at San Diego +135 at Los Angeles -215 Cincinnati +195American Leagueat Baltimore -120 Tampa Bay +110 at New York Off Oakland Off Boston -185 at Toronto +170 at Cleveland -235 Kansas City +215 Seattle -143 at Detroit +133 at Houston -250 Texas +220 at Los Angeles -170 Minnesota +158Interleagueat Chi. Cubs -230 Chi. White Sox +210NATIONAL BASKETBALL ASSOCIATION PlayoffsSundayFAVORITE LINE O/U UNDERDOG Cleveland 1 203 at BostonMonday at Houston 2 224 Golden StateNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Tampa Bay -175 Washington +163 Updated odds available at Pregame.comTRANSACTIONSBASEBALLMajor League BaseballMLB „ Named Chris Young vice president, on“ eld operations, initiatives & strategy.American LeagueLOS ANGELES ANGELS „ Optioned OF Jabari Blash to Salt Lake (PCL). Reinstated RHP Keynan Middleton from the 10-day DL. MINNESOTA TWINS „ Reinstated OF Byron Buxton from the 10-day DL. Optioned OF Ryan LaMarre to Rochester (IL). NEW YORK YANKEES „ Sent OF Billy McKinney and 1B Greg Bird on rehab assignment to Tampa (FSL). Sent 3B Brandon Drury on a rehab assignment to Scranton/Wilkes-Barre (IL). SEATTLE MARINERS „ Sent RHP Dan Altavilla on a rehab assignment to Arkansas (TL).National LeagueCINCINNATI REDS „ Promoted Nick Krall to general manager. Optioned LHP Brandon Finnegan to Louisville (IL). MIAMI MARLINS „ Optioned RHP Merandy Gonzalez to Jacksonville (SL). Activated RHP Elieser Hernandez from the 10-day DL. Agreed to terms with CF Anfernee Seymour on a minor league contract. MILWAUKEE BREWERS „ Named Jason Hartlund chief revenue of“ cer. Reinstated LHP Boone Logan from the 10-day DL. Optioned RHP Jorge Lopez to Colorado Springs (PCL). Agreed to terms with 2B Darren Seferina on a minor league contract. PHILADELPHIA PHILLIES „ Optioned LHP Zac Curtis and RHP Ben Lively to Lehigh Valley (IL). Recalled RHP Jake Thompson from Lehigh Valley. ST. LOUIS CARDINALS „ Placed RHP Carlos Martinez on the 10-day DL, retroactive to May 9. Recalled RHP Mike Mayers from Memphis (PCL). Sent LHP Brett Cecil on a rehab assignment to Memphis. SAN FRANCISCO GIANTS „ Transferred RHP Johnny Cueto to the 6 0-day DL. Recalled RHP Jose Valdez from Sacramento (PCL). Optioned RHP Derek Law and LHP Josh Osich to Sacramento.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced INF Miguelangel Sierra, C Ruben Castro and RHP Dariel Aquino were transferred from extended spring. Released INF Marcos Almonte, C Gabriel Bracamonte and LHP Cole Watts.American AssociationCLEBURNE RAILROADERS „ Signed 3B Patrick Palmeiro and 1B Rafael Palmeiro. LINCOLN SALTDOGS „ Signed OF Joe Moran. WINNIPEG GOLDEYES „ Acquired RHP Alex Boshers from Southern Maryland (Atlantic) to complete an earlier trade.Can-Am LeagueOTTAWA CHAMPIONS „ Signed OF Sebastien Boucher. TROIS-RIVIERES AIGLES „ Signed OF Javier Herrera.BASKETBALLNational Basketball AssociationCHARLOTTE HORNETS „ Named James Borrego coach. OKLAHOMA CITY THUNDER „ Announced the retirement of F Nick Collison. FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed FB Derrick Coleman to a one-year contract. Released RB Bronson Hill. ATLANTA FALCONS „ Agreed to terms with DT Deadrin Senat. BUFFALO BILLS „ Signed S Siran Neal, G Wyatt Teller, WR Ray-Ray McCloud and WR Austin Proehl. CAROLINA PANTHERS „ Placed RB Fozzy Whittaker on injured reserve. DETROIT LIONS „ Waived RB Tion Green. MIAMI DOLPHINS „ Waived CB Tracy Howard. NEW ENGLAND PATRIOTS „ Released OL Jason King. NEW YORK GIANTS „ Waived RB Paul Perkins. OAKLAND RAIDERS „ Released QB Josh Johnson. TAMPA BAY BUCCANEERS „ Signed CB M.J. Stewart, S Jordan Whitehead, WR Justin Watson and LB Jack Cichy. TENNESSEE TITANS „ Agreed to terms with DB Dan Cruikshank and QB Luke Falk. WASHINGTON REDSKINS „ Signed DT DaRon Payne, RB Derrius Guice, DB Troy Apke, DT Tim Settle, LB Shaun Dion Hamilton, DB Greg Stroman and WR Trey Quinn.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed WR Donteea Dye, DL Brandin Bryant, OL Matthew Ouellet De Carlo, DB Jacob Firlotte and OL Ben Koczwara.Alliance of American FootballMEMPHIS „ Named Mike Singletary coach.HOCKEYNational Hockey LeagueCOLORADO AVALANCHE „ Signed D Mark Alt to a two-year contract.COLLEGESMARQUETTE „ Named mens tennis team coach Steve Rodecap director of tennis. PENN STATE „ Named Cory Chapman associate athletic director for facility and event operations. RUTGERS „ Announced the contract of softball coach Jay Nelson will not been renewed.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON 4, PITTSBURGH 2 TAMPA BAY 4, 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 Thursday : Winnipeg at Nashville, lateVEGAS 4, SAN JOSE 2 CONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON VS. TAMPA BAYToday: Washington at Tampa Bay, 8 p.m. Sunday: Washington at Tampa Bay, 8 p.m. Tuesday: 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. Wednesday, May 16: Nashville or Winnipeg 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 2 ECHL Playoff Glance All Times Eastern Division Semi“ nals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 4, Worcester 2 Friday, April 13: Adirondack 3, Worcester 0 Saturday, April 14: Worcester 2, Adirondack 0 Sunday, April 15: Adirondack 3, Worcester 1 Wednesday, April 18: Adirondack 2, Worcester 1 Saturday, April 21: Worcester 6, Adirondack 5 Monday, April 23: Adirondack 3, Worcester 1 Manchester 4, Reading 0 Friday, April 13: Manchester 3, Reading 2, OT Saturday, April 14: Manchester 3, Reading 2, OT Monday, April 16: Manchester 4, Reading 3, OT Wednesday, April 18: Manchester 3, Reading 0 South Division Florida 4, Atlanta 0 Monday, April 16: Florida 4, Atlanta 1 Tuesday, April 17: Florida 3, Atlanta 2 Thursday, April 19: Florida 4, Atlanta 2 Friday, April 20: Florida 3, Atlanta 2, OT Orlando 4, South Carolina 0 Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando 2, South Carolina 1 Thursday, April 19: Orlando 2, South Carolina 1, OT Saturday, April 21: Orlando 2, South Carolina 1, OT Western Conference Central Division Toledo 4, Indy 0 Friday, April 13: Toledo 4, Indy 3, OT Sunday, April 15: Toledo 4, Indy 3 Wednesday, April 18: Toledo 3, Indy 1 Thursday, April 19: Toledo 3, Indy 2, OT Fort Wayne 4, Cincinnati 1 Saturday, April 14: Fort Wayne 4, Cincinnati 3, OT Sunday, April 15: Fort Wayne 3, Cincinnati 1 Thursday, April 19: Cincinnati 7, Fort Wayne 6, OT Saturday, April 21: Fort Wayne 2, Cincinnati 1 Sunday, April 22: Fort Wayne 4, Cincinnati 2 Mountain Division Colorado 4, Wichita 2 Sunday, April 15: Colorado 2, Wichita 1, OT Monday, April 16: Colorado 5, Wichita 2 Wednesday, April 18: Colorado 4, Wichita 2 Friday, April 20: Wichita 6, Colorado 0 Saturday, April 21: Wichita 5, Colorado 4, OT Monday, April 23: Colorado 5, Wichita 3 Idaho 4, Allen 3 Friday, April 13: Allen 3, Idaho 2 Saturday, April 14: Allen 5, Idaho 4 Wednesday, April 18: Allen 5, Idaho 3 Friday, April 20: Idaho 2, Allen 1 Sunday, April 22: Idaho 2, Allen 1 Tuesday, April 24: Idaho 6, Allen 3 Wednesday, April 25: Idaho 4, Allen 1 Division Finals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 4, Manchester 2 Friday, April 27: Manchester 5, Adirondack 3 Saturday, April 28: Adirondack 5, Manchester 1 Tuesday, May 1: Adirondack 5, Manchester 3 Thursday, May 3: Manchester 3, Adirondack 0 Sunday, May 6: Adirondack 6, Manchester 0 Monday, May 7: Adirondack 3, Manchester 2, OT South Division Florida 4, Orlando 1 Friday, April 27: Florida 4, Orlando 1 Saturday, April 28: Florida 5, Orlando 1 Thursday, May 3: Florida 5, Orlando 1 Friday, May 4: Orlando 5, Florida 3 Sunday, May 6: Florida 5, Orlando 2 Western Conference Central Division Fort Wayne 4, Toledo 2 Saturday, April 28: Fort Wayne 5, Toledo 3 Sunday, April 29: Toledo 2, Fort Wayne 1 Wednesday, May 2: Toledo 4, Fort Wayne 3 Friday, May 4: Fort Wayne 3, Toledo 1 Saturday, May 5: Fort Wayne 4, Toledo 1 Tuesday, May 8: Fort Wayne 4, Toledo 2 Mountain Division Colorado 4, Idaho 0 Saturday, April 28: Colorado 1, Idaho 0, OT Sunday, April 29: Colorado 6, Idaho 2 Wednesday, May 2: Colorado 3, Idaho 2 Thursday, May 3: Colorado 1, Idaho 0, OT Conference Finals (Best-of-7; x-if necessary) Eastern Conference Adirondack vs. Florida Friday, May 11: Adirondack at Florida, 7:30 p.m. Saturday, May 12: Adirondack at Florida, 7:00 p.m. Wednesday, May 16: Florida at Adirondack, 7:00 p.m. Friday, May 18: Florida at Adirondack, 7:00 p.m. x-Saturday, May 19: Florida at Adirondack, 7:00 p.m. x-Monday, May 21: Adirondack at Florida, 7:30 p.m. x-Wednesday, May 23: Adirondack at Florida, 7:30 p.m. 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.AHL CALDER CUP PLAYOFFSAll times EasternDIVISION FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE ATLANTIC DIVISION LEHIGH VALLEY 3, CHARLOTTE 1May 4: Lehigh Valley 2, Charlotte 1 May 5: Charlotte 6, Lehigh Valley 0 May 8: Lehigh Valley 5, Charlotte 1 Wednesday: Lehigh Valley 2, Charlotte 1, 5OT Saturday: Lehigh Valley at Charlotte, 6 p.m. x-Monday: Charlotte at Lehigh Valley, 7:05 p.m. x-Tuesday: Charlotte at Lehigh Valley, 7:05 p.m.NORTH DIVISION TORONTO 4, SYRACUSE 0May 3: Toronto 6, Syracuse 4 May 5: Toronto 2, Syracuse 1, 2OT May 6: Toronto 7, Syracuse 1May 8: Toronto 2, Syracuse 1WESTERN CONFERENCE CENTRAL DIVISION ROCKFORD 3, MANITOBA 0May 4: Rockford 4, Manitoba 2May 5: Rockford 4, Manitoba 1Wednesday: Rockford 4, Manitoba 1Today: Manitoba at Rockford, 8 p.m.x-Saturday: Manitoba at Rockford, 7 p.m.x-Tuesday: Rockford at Manitoba, 8 p.m.x-Wednesday, May 16: Rockford at Manitoba, 8 p.m.PACIFIC DIVISION TEXAS 3, TUCSON 1 May 2: Tucson 2, Texas 1, OT May 4: Texas 4, Tucson 1 May 7: Texas 5, Tucson 4, OT Wednesday: Texas 2, Tucson 0 Today: Tucson at Texas, 8 p.m. x-Sunday: Texas at Tucson, 10:05 p.m. x-Monday: Texas at Tucson, 10:05 p.m.LONGEST AHL PLAYOFF GAMES(Home team in CAPS, minutes of OT in parentheses): 1. May 9, 2018 „ Lehigh Valley 2, CHARLOTTE 1, 5OT (86:48) 2. April 24, 2008 „ Philadelphia 3, ALBANY 2, 5OT (82:58) 3. May 30, 2003 „ HAMILTON 2, Houston 1, 4OT (74:56) 4. April 10, 1982 „ NEW HAVEN 3, Rochester 2, 4OT (74:08) 5. April 4, 1938 „ Syracuse 3, Cleveland 2, 4OT (62:42)GOLFPGA TOURTHE PLAYERS CHAMPIONSHIP Thursdays leaders at TPC Sawgrass (Players Stadium), Ponte Vedra Beach, Fla. Purse: $11 million. Yardage: 7,189; Par: 72First RoundWebb Simpson 33-33„66 Dustin Johnson 35-31„66 Alex Noren 34-32„66 Chesson Hadley 33-33„66 Matt Kuchar 35-31„66 Patrick Cantlay 34-32„66 Jhonattan Vegas 35-32„67 Si Woo Kim 35-32„67 Keith Mitchell 36-31„67 Rory Sabbatini 33-34„67 Steve Stricker 35-32„67 Andrew Landry 33-34„67 Lucas Glover 33-35„68 Danny Lee 34-34„68 Charles Howell III 34-34„68 Justin Rose 35-33„68 Bubba Watson 35-33„68 Cody Gribble 33-35„68 C.T. Pan 34-34„68 Ollie Schniederjans 34-34„68 Billy Horschel 34-34„68 Charl Schwartzel 37-31„68 Jon Rahm 34-34„68 Henrik Stenson 34-34„68 Sergio Garcia 33-35„68 Xander Schauffele 35-33„68 John Huh 33-36„69 Kevin Na 35-34„69 Branden Grace 32-37„69 Tommy Fleetwood 33-36„69 Adam Scott 36-33„69 Emiliano Grillo 38-31„69 Brice Garnett 36-33„69 Keegan Bradley 36-33„69 Nick Taylor 38-31„69 Anirban Lahiri 33-36„69 Jimmy Walker 35-34„69 Jason Da y 36-33„69 Richy Werenski 34-36„70 Scott Brown 37-33„70 Ross Fisher 36-34„70 Ian Poulter 36-34„70 Chris Kirk 34-36„70 Brooks Koepka 36-34„70 Chris Stroud 35-35„70 Ted Potter, Jr. 35-35„70 Beau Hossler 35-35„70 Kevin Tway 33-37„70 Tony Finau 36-34„70 Bryson DeChambeau 34-36„70 Nick Watney 36-34„70 Kevin Streelman 35-35„70 Luke List 35-35„70 Tom Hoge 37-33„70 Kiradech Aphibarnrat 38-33„71 Harold Varner III 34-37„71 J.J. Spaun 38-33„71 Ryan Blaum 34-37„71 Ryan Moore 35-36„71 Zach Johnson 35-36„71 Charley Hoffman 33-38„71 Martin Kaymer 36-35„71 Rory McIlroy 36-35„71 Wesley Bryan 37-34„71 Chez Reavie 38-33„71 Rafa Cabrera Bello 35-36„71 Byeong Hun An 37-34„71 Marc Leishman 36-35„71 Jason Kokrak 37-35„72 Brian Gay 37-35„72 Patton Kizzire 35-37„72 Trey Mullinax 37-35„72 J.J. Henry 35-37„72 Matthew Fitzpatrick 37-35„72 Brendan Steele 36-36„72 Grayson Murray 34-38„72 Patrick Reed 35-37„72 Tiger Woods 36-36„72 Jason Dufner 38-34„72 Austin Cook 39-33„72 Russell Henley 38-34„72 Kevin Chappell 35-37„72 Vaughn Taylor 37-35„72 Adam Hadwin 36-36„72 Martin Laird 36-36„72 Bud Cauley 38-35„73 William McGirt 38-35„73 Justin Thomas 35-38„73 Ryan Armour 36-37„73 Robert Streb 36-37„73 Alexander Levy 34-39„73 James Hahn 35-38„73 Francesco Molinari 38-35„73 Patrick Rodgers 36-37„73 Chad Campbell 38-36„74 Ryan Palmer 39-35„74 Danny Willett 37-37„74 Brian Harman 35-39„74 Rod Pampling 35-39„74 Russell Knox 37-37„74 Bill Haas 36-38„74 Daniel Berger 38-36„74 Satoshi Kodaira 37-37„74 Gary Woodland 36-38„74 Rickie Fowler 35-39„74 Kelly Kraft 37-37„74 Tyrone Van Aswegen 40-34„74 Scott Stallings 36-39„75 Tyrrell Hatton 37-38„75 Jonas Blixt 38-37„75 Stewart Cink 39-36„75 Jordan Spieth 36-39„75 David Lingmerth 37-38„75 J.B. Holmes 41-34„75 Whee Kim 35-40„75 Robert Garrigus 38-37„75 Kyle Stanley 38-37„75 D.A. Points 37-38„75 Hudson Swafford 39-36„75 Shane Lowry 37-38„75 Brandon Harkins 35-40„75 Blayne Barber 39-37„76 Cameron Smith 39-37„76 HaoTong Li 40-36„76 Jamie Lovemark 37-39„76 Mackenzie Hughes 38-38„76 Pat Perez 37-39„76 Michael Thompson 35-41„76 Dominic Bozzelli 39-38„77 Kevin Kisner 38-39„77 Harris English 39-38„77 Derek Fathauer 36-41„77 Scott Piercy 38-39„77 Sung Kang 43-35„78 Michael Kim 40-38„78 Geoff Ogilvy 39-39„78 Ben Martin 42-36„78 Louis Oosthuizen 42-36„78 Hideki Matsuyama 37-42„79 Phil Mickelson 38-41„79 Scott McCarron 40-39„79 Martin Flores 40-40„80 Brandt Snedeker 36-46„82EUROPEAN TOURROCCO FORTE SICILIAN OPENThursdays leaders at Verdura Gulf Club, Agrigento, Sicily Purse: $1.19 million. Yardage: 7,217; Par: 71First RoundRyan Evans, England 65 Lucas Bjerregaard, Denmark 65 Adilson Da Silva, Brazil 67 Scott Fernandez, Spain 67 Marcus Armitage, England 67 Andy Sullivan, England 67 Daniel Brooks, England 67 Steven Brown, England 68 Julien Guerrier, France 68 Eunshin Park, South Korea 68 Thomas Aiken, South Africa 68 Sebastien Gros, France 68 Kristian Krogh Johannessen, Norway 68 Francesco Laporta, Italy 69 Lucas Herbert, Australia 69 Nicholas Fung, Malaysia 69 Trevor Fisher Jnr, South Africa 69 Matthias Schwab, Austria 69 Richard Finch, England 69AlsoChase Koepka, United States 72 Daniel Im, United States 74WEB.COM TOURKNOXVILLE OPENThursdays leaders at Fox Den Country Club, Knoxville, Tenn. Purse: $550,000. Yardage: 7,088; Par: 71 (35-36)First RoundRyan Brehm 33-32„65 Scott Langley 33-34„67 Brett Drewitt 34-33„67 Dicky Pride 33-35„68 Ben Kohles 33-35„68 Seth Reeves 36-32„68 Alex Kang 33-35„68 Adam Long 35-33„68 Roberto Castro 34-34„68 Will Claxton 33-35„68 Stephan Jaeger 34-34„68 Derek Ernst 34-34„68 Bo Hoag 34-34„68 Blake Adams 36-32„68 Mark Anderson 32-36„68 Matt Harmon 33-35„68 Curtis Luck 35-33„68 Hank Lebioda 35-33„68 Brady Schnell 34-35„69 Mark Hubbard 33-36„69 Scott Harrington 34-35„69 Joseph Bramlett 35-34„69 Sepp Straka 34-35„69 Brad Hop“ nger 35-34„69 Ryan Yip 36-33„69 Sungjae Im 34-35„69 Zac Blair 33-36„69 Max McGreevy 33-36„69 Wyndham Clark 34-35„69 Robby Shelton 34-35„69 Alex Prugh 37-32„69 Kevin Dougherty 36-33„69 Kyle Thompson 36-33„69 Jimmy Gunn 35-34„69 Frank Adams III 35-34„69 Taylor Moore 36-34„70 Gonzalo Fdez-Castao 34-36„70 Cameron Davis 34-36„70 Chris Thompson 36-34„70 Spencer Levin 35-35„70 Ben Taylor 37-33„70 Henrik Norlander 36-34„70 Mark Wilson 35-35„70 Kramer Hickok 34-36„70 Daniel Summerhays 35-35„70 Ryan Baca 36-34„70 Julin Etulain 36-34„70 Rafael Campos 36-34„70 Luke Guthrie 36-34„70 Jared Wolfe 35-35„70 Rob Oppenheim 34-36„70 Carlos Sainz Jr 35-36„71 Sebastian Cappelen 35-36„71 Jimmy Stanger 36-35„71 Kent Bulle 32-39„71 Mark Blake“ eld 36-35„71 Seth Fair 36-35„71 Anders Albertson 34-37„71 Eric Axley 36-35„71 Nelson Ledesma 36-35„71 Dan McCarthy 33-38„71 Wes Roach 33-38„71 Samuel Del Val 36-35„71 Casey Flenniken 34-37„71 Rhein Gibson 35-36„71 Brandon Matthews 36-35„71 Brian Richey 36-35„71 Bhavik Patel 35-36„71 George McNeill 34-37„71 Rick Lamb 35-36„71 Erik Compton 34-37„71 Roland Thatcher 37-34„71 Johnny Ruiz 37-34„71 Matt Fast 35-36„71 Christian Brand 36-35„71 Jim Knous 37-34„71 Patrick Sullivan 36-35„71 Justin Lower 36-35„71 Gerardo Ruiz 34-37„71 Cameron Beckman 35-36„71 Jin Park 34-38„72 Daniel Mazziotta 36-36„72 Lee McCoy 37-35„72 Max Rottluff 34-38„72 Jonathan Hodge 35-37„72 Michael Johnson 38-34„72 Scott Pinckney 35-37„72 Justin Hueber 36-36„72 Grant Leaver 36-36„72 Tim Wilkinson 36-36„72 Josh Teater 36-36„72 Rodolfo Cazaubn 37-35„72 Brian Davis 36-36„72 Conner Godsey 32-40„72 Sam Burns 35-37„72 Max Marsico 35-37„72 Kyoung-Hoon Lee 36-36„72 Sebastin Muoz 37-35„72 J.T. Grif“ n 38-34„72 Cody Prov eaux 36-36„72 Billy Kennerly 37-36„73 Nick Rousey 37-36„73 Chad Ramey 37-36„73 Mito Pereira 37-36„73 John Chin 39-34„73 Kyle Jones 38-35„73 Connor Arendell 36-37„73 Erik Barnes 34-39„73 Tag Ridings 36-37„73 Ethan Tracy 35-38„73 Jamie Arnold 37-36„73 Fernando Mechereffe 36-37„73 Garrett Osborn 37-36„73 Augusto Nez 37-36„73 Andrew McCain 35-38„73 Wade Boteler 38-35„73 Andrew Novak 33-40„73 Chris Baker 36-38„74 Jacques Blaauw 39-35„74 Peter Tomasulo 33-41„74 Maverick McNealy 38-36„74 Matt Atkins 35-39„74 Carlos Ortiz 36-38„74 Kyle Reifers 35-39„74 Adam Svensson 40-34„74 Roger Sloan 39-35„74 Michael Hebert 38-36„74 Chase Wright 38-36„74 Vince Covello 36-38„74 Casey Wittenberg 34-40„74 Shane Bertsch 35-39„74 Bruce Woodall 37-37„74 Albin Choi 38-37„75 Joey Garber 37-38„75 Martin Trainer 40-35„75 Brock Mackenzie 35-40„75 Riley Davenport 39-36„75 Cameron Champ 38-37„75 Ken Duke 37-38„75 Bio Kim 37-38„75 Matt Ryan 39-37„76 David Skinns 41-35„76 Stuart Appleby 36-40„76 Ken Looper 38-38„76 Gregor Main 35-41„76 Taylor Davis 37-39„76 D.H. Lee 39-38„77 Chip Lynn 36-41„77 Max Homa 39-38„77 Mike Miller 39-39„78 Brendon de Jonge 40-38„78 Tommy Gainey 37-41„78 Frank Lickliter II 38-41„79 Cory Howard 38-41„79AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP KC MASTERPIECE 400Site: Kansas City, Kansas Schedule: Today, 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. 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: Today, 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. Next race: North Carolina Education Lottery 200, May 18, Charlotte Motor Speedway. Online: www.nascar.com VERIZON INDYCAR INDYCAR GRAND PRIXSite: Indianapolis Schedule: Today, 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. Next race: Indianapolis 500, May 27, Indianapolis Motor Speedway. Online: www.indycar.com FORMULA ONE SPANISH GRAND PRIXSite: Barcelona, Spain Schedule: Today, 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 th e pole to win in Barcelona. Last race: Hamilton won his “ rst race of the season in Baku, Azerbaijan. 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.comNASCAR 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

PAGE 30

Page 6 SP www.yoursun.com Friday, May 11, 2018 / The Sun NEWULTRADWARF TIFEAGLE GREENSadno=720652 o o o o o o o o o o o o o o o 0 0 0 0 65 65 65 65 65 65 65 65 5 65 5 5 941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port. FL 34287 Sumter Blvd. Between US 41 & I-75, Exit 182 Expires 5/14/18 Course Totally Renovated!! Weekend SpecialSaturday 5/12, Sunday 5/13 & Monday 5/14 Rate Include Golf with Cart, Lunch and a Beverage (Draft Beer, House Wine or Soft Drink) $39 GOLF & LUNCH W W W e e k k k k k k e n d d d d d d d d d d d d d d d d d d d d S S S p e c i i i a l l Green is at his best on the big stage and playing just on the edge „ pushing boundaries by being just physical enough without crossing the line, dishing out just enough trash talk, though others may beg to differ. Just as Barkley did. Green flaps his mouth with the best of them in what many might consider over-the-top gamesmanship, engaging with Rajon Rondo „ Green praised his opponent afterward „ in what became a testy matchup during the Warriors five-game series win against the Pelicans. He tangled with Anthony Davis, too. Greens enormous personality prompted TNT analyst Barkley to go off and declare, I want to punch him in the face, I really do.Ž No biggie, Green just fired back. Hes seen me a million times. If he feels that strongly about it then punch me in my face when you see me,Ž Green said. If youre not going to punch me in my face when you see me then shut up. Its no different than somebody sitting behind a computer screen tweeting, Ill knock you out, and you never see them in life. Well hes seen me a bunch of times and hell see me again this year. Punch me in the face or if not, no one cares what you would have done. Youre old and it is what it is.Ž Barkley later apologized and called his comments inappropriate. Green is in the middle of everything for the defending champion Warriors, and thats right where they want him as they try for a repeat title. Next up is a date with James Harden, Chris Paul and the top-seeded Houston Rockets. I live for playoff basketball,Ž Green said. Its the most fun time of the year for me, but just, you know, locking in and focusing.Ž Tensions will certainly be high in these longanticipated Western Conference Finals. Everybody who plays with Green loves him, and those who have to face him rarely enjoy themselves. Hes a menace on both ends, blocking shots, pounding the boards, flying out of bounds to save loose balls, celebrating with a roar or flex of his biceps. Like Ive said to you guys time and time again, he can basically play all the positions on the floor,Ž Pelicans coach Alvin Gentry said. Thats what makes it really difficult to play against them, just the versatility that those guys have.Ž Against New Orleans, Green averaged 14.8 points, 11.8 rebounds and 10.0 assists. The Warriors are 26-0 overall in games where Green has a triple-double, 4-0 in the playoffs. In the final two games of the first round against San Antonio, he had 18 rebounds then a playoff career-high 19 boards, then another 15 in Game 1 against the Pelicans with a triple-double. Last month, Olympic coach Jean Lopez was banned for life after the U.S. Center for SafeSport found he engaged in a decade-long pattern of sexual misconduct and sexual abuse of younger female athletes. Lopezs younger brother, twotime Olympic champion Steven, is temporarily banned while the center investigates his case. Of the taekwondo lawsuit, USOC spokesman Patrick Sandusky said counsels fantastical claims seem calculated to provoke and offend rather than to genuinely seek relief from the judicial system.Ž It appears to be a cynical attempt by counsel to subvert important protective laws with the goal of sensationalizing this case,Ž Sandusky said. The USOC will vigorously defend itself against these outrageous claims. We want to be clear, however, that our criticism does not extend to the athletes whose names appear in this case.Ž Though the USOC is being targeted in the lawsuits „ and also received plenty of credit for the Olympic medals won thanks to the Karolyi and Lopez families „ those families day-to-day jobs were working not for the USOC, but for the national governing bodies (NGBs) that run their individual sports. Later this month, leaders of the USOC and several NGBs will appear in front of Congress, where theyll likely be asked to explain the opaque nature of the relationships the USOC has with NGBs „ relationships that are not fully understood by the general public, by lawmakers attempting to grasp the problem or, often, even by the athletes and administrators who serve as their lifeblood. In short, the USOC gives millions to these organizations for athlete development, with the ultimate goal of winning Olympic medals. But the USOC doesnt train the athletes, and the athletes only officially come under the USOC umbrella during the Olympics. The USOC has oversight responsibilities over the countrys 47 NGBs but has long struggled to find the right balance over how much control to take over facets of their governance structure and their day-to-day operations.AP PHOTOGolden State Warriors forward Draymond Green (23) reacts after scoring against the Houston Rockets on Jan. 20 in Houston. WARRIORSFrom Page 1USOCFrom Page 1 By DOUG FERGUSONAssociated PressPONTE VEDRA BEACH „ Dustin Johnson is using a new technique for his putting and he likes the results. Frustrated over not seeing enough putts go in over the last three months, Johnson tried the AimPointŽ method that some players use to help them read the greens. He opened with six birdies on the back nine, only once had a putt over 3 feet for par and wound up with a 6-under 66 to share the early lead at The Players Championship. Alex Noren and Webb Simpson also were at 66 among the early starters Thursday. Tiger Woods and Phil Mickelson, playing together for the first time in nearly four years, were out in the afternoon when the light wind was a little stronger. Johnson and the early birds couldnt ask for better scoring conditions at the TPC Sawgrass. Johnson, whose No. 1 ranking is in jeopardy this week, made the putts he had been missing in Mexico and Riviera, at Augusta National and Hilton Head. So he had one of his coaches, Allen Terrell, teach the method to Austin Johnson, his brother and caddie. And then the worlds No. 1 player picked it up quickly, and they were on their way. I was just not making enough putts,Ž Johnson said. Its definitely helped. Because Im a feel putter, anyway, and so the way youre doing it really is youre just feeling. So it definitely works. I was pretty good the first time I switched. I had done it a little bit, like messing around with it. Im very pleased with the way I putted today.Ž It involves a player holding up one or two fingers, depending on the length of the putt, to help determine. The only thing I dont like is holding up fingers,Ž Johnson said. I make AJ do that.Ž The scoring was so easy that 43 of the 72 players who teed off in the morning broke par. Defending champion Si Woo Kim had the lead until two late bogeys. He had to settle for a 67, still a strong start considering that no one has ever won back to back in the PGA Tours premier event. Also at 67 was Keith Mitchell, who only got into the tournament Wednesday when Paul Casey had to withdraw with an injury. Mitchell played nine holes of practice on Tuesday and Wednesday, and made his debut with four straight birdies at the start. GOLF: The Players Championship J ohnson shoots 66, shares early lead AP PHOTODustin Johnson hits from the 11th tee during the first round of The Players Championship golf tournament Thursday, May 10, 2018, in Ponte Vedra Beach. By TALES AZZONIAssociated PressMADRID „ Julen Lopetegui stepped into a tricky situation when he took over as coach of the Spanish national team two years ago. Largely untested in a major coaching role, he was handed the difficult task of replacing Vicente Del Bosque and revamping the aging squad ahead of the World Cup in Russia. It was up to him to find a way to restore the national teams confidence after demoralizing eliminations from the last World Cup and the European Championship. Surpassing most expectations, Lopetegui got it done by successfully mixing talented youngsters and fading veterans, and by giving the team a fresh identity. The Spanish are now contenders again. This is the result of two years of work in which the players were the main protagonists,Ž said the mild-mannered Lopetegui, always trying to take the spotlight away from himself. Because of the determination, passion and conviction that they showed along the way, everyone wants to be a part of this national team again. This is the sentiment we want to ingrain and build on.Ž Restoring a positive mindset was Lopeteguis first step toward putting La Roja back on track after it was eliminated in the group stage of the 2014 World Cup and in the round of 16 at the 2016 European Championship. After we did that, we could start implementing our ideas, determining how we want to play, how we want to attack, how we want to defend, what kind of team we want to be,Ž Lopetegui said in a meeting with international journalists at Spains training base in Madrid. And the players obviously have been the protagonists and have shown this conviction and determination to keep growing as a team, which is important. Because in the end we are a national team but we also want to be a team, in every aspect.Ž Lopetegui, a reserve goalkeeper for Spain at the 1994 World Cup, said his biggest achievement in his first two years as coach was to bring out this commitment and passion of the players to work as a team.Ž To me, without the commitment and determination of the players, its impossible to have this desire to put aside individual quality for the good of the group and to be part of a team at all times,Ž Lopetegui said.SOCCER: World CupLopetegui surpasses expectations with Spain By TIM REYNOLDSAssociated PressThe franchise with the most titles. The best player of this generation. The reigning champions. The probable MVP. The NBA has its Final Four. It certainly does not disappoint. Bostons win over Philadelphia on Wednesday night brought down the curtain on the postseasons second round „ one that wasnt exactly loaded with drama, since it was the first time since 2002 that none of the NBAs four conference semifinal series went past five games. Cleveland swept Toronto, while Houston, Golden State and the Celtics all prevailed by 4-1 counts. Everyone gets to catch their collective breaths for a few days, with the league going dark until the weekend. Cleveland and Boston dont tip off the Eastern Conference finals until Sunday, and the Warriors and Rockets start their West title series on Monday. And yes, the Cavaliers and Warriors are four wins away from a fourth consecutive meeting in the NBA Finals. A few things to know going into the conference finals:LEBRON, OF COURSEAny list of anything this time of year basically has to start with LeBron James, still generally considered the best player on the planet even at 33 years old and in his 15th NBA season. Clevelands star is trying to reach the NBA Finals for the eighth consecutive season „ something only four other players have done, and they were all Boston Celtics. Bill Russell went to 10 straight title series, Sam Jones and Tom Heinsohn went to nine, and Frank Ramsey went to eight. James is already the NBAs all-time playoff leader in points, steals and minutes played. Hes fifth in playoff wins with 152, behind only Derek Fisher (161), Tim Duncan (157), Robert Horry (155) and Kareem Abdul-Jabbar (154).CAVS-CELTICS HISTORYThis is the eighth time Cleveland and Boston have met in the postseason. Boston has won four of the previous seven meetings, but Cleveland has won the last two „ including the East finals last season.WARRIORS-ROCKETS HISTORYThis is only the third Golden State-Houston playoff meeting, and all have come in the last four seasons. The Warriors are 2-0 in the series, winning both times in five games „ the 2015 West finals and a first-round matchup in 2016.SEEKING 10Golden State is trying to reach the NBA Finals for the 10th time, a mark that two other franchises have reached. The Los Angeles Lakers have made The Finals on 31 occasions (winning 16 titles), and the Celtics have gone 21 times (winning a league-high 17 titles). If the Warriors successfully defend their NBA title and go back-to-back, itll be the franchises sixth time as the last team standing .MVP WATCHHoustons James Harden seems like the probable winner of the NBAs MVP award this season, with the only other realistic candidate for top honors probably LeBron James.NBA: PlayoffsThe Final Four: Cavs, Celtics, Warriors, Rockets

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 172 11.54 +28.2sAAR AIR .30 .6 27 47.36 33.17 148 47.12 +19.9ABB Ltd ABB .76e 3.2 ... 28.67 21.92 1068 24.04 -10.4ABM ABM .70 2.3 19 45.12 29.87 836 30.39 -19.4ADT Inc n ADT ... ... ... 9.12 7.64 4317 7.92 +1.3AES Corp AES .52 4.2 11 12.45 9.86 4208 12.31 +13.7AFLAC s AFL 1.04 2.3 14 46.19 36.41 2878 45.35 AG MtgeIT MITT 1.90 10.5 6 19.95 16.31 122 18.15 -4.5AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 7 25.55 +.8AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 6 25.46 +.5AGCO AGCO .60 .9 28 75.95 58.12 760 64.51 -9.7AH Belo AHC .32 7.1 ...dd 6.00 4.35 61 4.50 -6.3AK Steel AKS ... ... 20 7.04 4.00 13250 4.45 -21.4AMC Ent AMC .80 4.9 ...dd 27.00 10.80 1730 16.45 +8.9AMCON DIT .72 .8 11 113.60 80.95 0 94.35 -3.6AMN Hlth AMN ... ... 22 68.20 34.71 663 55.15 +12.0ARC Docu ARC ... ... 15 4.84 2.04 53 2.23 -12.5ASA Gold ASA .04e .4 ...q 12.99 10.12 80 10.74 -5.1AT&T Inc T 2.00f 6.3 12 39.80 31.17 29883 31.88 -18.0AT&T 66 n TBB ... ... ... 26.72 24.47 134 24.90 -4.6A10 Ntwks ATEN ... ... ...dd 8.88 5.63 134 6.19 -19.8AU Optron AUO .18e ... ... 5.35 3.69 1060 4.27 +2.6AVX Cp AVX .46 2.9 ...dd 20.22 14.51 134 15.77 -8.8AZZ Inc AZZ .68 1.5 26 58.20 40.00 108 45.80 -10.4Aarons AAN .12f .3 9 49.77 34.03 605 40.00 +.4AbbottLab ABT 1.12 1.8 27 64.60 42.88 4791 60.56 +6.1AbbVie ABBV 3.84f 3.7 18 125.86 64.61 5369 102.85 +6.3AberFitc ANF .80 3.1 ...dd 29.20 8.81 2529 26.12 +49.9AbdAsPac FAX .42 9.4 ...q 5.29 4.42 1312 4.49 -8.0AbdAustEq IAF .70e 11.4 ...q 6.77 5.80 28 6.12 -3.9AbdnChile CH .58e 6.5 ...q 9.64 6.97 641 8.91 -.2AbdGlbInc FCO .84 10.1 ...q 9.48 8.17 18 8.31 -5.8AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.65 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 17.68 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.23 12 9.03 +.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 4.4 21 30.63 21.34 372 24.39 -10.9Accenture ACN 2.66 1.7 28 165.58 119.10 1299 156.54 +2.3AccoBrds ACCO .24 2.0 20 13.98 10.35 429 11.85 -2.9AcmeU ACU .44 2.1 19 29.40 19.00 3 21.36 -8.7AcornInt rs ATV ... ... ... 28.50 9.33 2 26.49 +50.2ActiniumP ATNM ... ... ...dd 1.50 .33 922 .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 1 21.48 +.5Actuant ATU .04 .2 74 27.95 21.50 350 23.80 -5.9Acuity AYI .52 .5 13 208.83 109.98 894 113.52 -35.5Acushnet n GOLF ... ... ... 24.70 15.16 164 23.04 +9.3AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 138 15.26 +1.5AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 72 20.35 +2.6AdmRsc AE .88 1.8 ...dd 50.59 32.80 3 48.09 +10.6Adecaogro AGRO ... ... ... 11.92 7.20 399 7.43 -28.1Adient n ADNT 1.10 2.0 ... 86.42 54.11 827 56.13 -28.7AdtalemGl ATGE .36 .8 19 50.15 30.15 562 47.25 +12.4AdvAuto AAP .24 .2 22 151.72 78.81 594 118.23 +18.6AdvDisp n ADSW ... ... ... 25.71 20.94 842 23.00 -3.9AdvDrainS WMS .28 1.1 23 28.15 17.90 121 26.25 +10.1Advansx n ASIX ... ... ... 46.51 27.93 283 37.41 -11.1AdvOil&Gs AAV ... ... 5 7.35 2.70 174 2.95 -31.4AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 82 15.41 -3.0AdvCCvII AGC .56 9.8 ...q 6.49 5.40 177 5.73 -4.3AdvClEnh LCM .84 10.3 ...q 8.87 7.73 102 8.15 -2.2AdSDorWr AADR .32e .5 ...q 64.00 45.81 41 58.80 -.1AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 7 37.02 +2.4AdSNewT n FNG ... ... ... 24.13 19.60 21 21.62 +.7AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 0 30.50 -1.6AdvSmCap SCAP ... ... ... 36.97 30.53 35.89 +2.6AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 2 49.19 -.3AdvSSage HOLD .41e .4 ...q 101.80 99.03 0 99.21 -.1AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 18 47.94 -.9AdvSStarG VEGA ... ... ...q 31.97 28.56 30.97 +.5Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 5 68.39 -4.3AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 5 25.28 -2.3AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 1 31.89 +2.7AdMadDm FWDD .18e .3 ...q 57.19 46.83 2 53.51 +.1AdvActBear HDGE ... ... ...q 9.21 7.43 718 8.19 +4.5Aecom ACM ... ... 11 39.90 30.15 1854 33.90 -8.7AegeanMP ANW .08 2.7 8 10.80 1.75 674 3.00 -30.2Aegon AEG .25e 3.6 ... 7.48 4.81 3060 6.91 +9.7Aegon cap AEH 1.59 6.2 ... 26.32 25.40 22 25.80 -.1Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 26 25.87 -.3Aegon t AEB .77 3.1 ... 25.44 23.55 10 24.89 +2.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7sAerCap AER ... ... 9 55.75 42.35 1178 55.54 +5.6Aerocntry ACY ... ... 3 17.34 9.98 4 15.75 +3.3AerohiveN HIVE ... ... ...dd 6.50 3.02 229 4.17 -28.5AerojetR AJRD ... ... ...dd 36.25 20.06 1099 27.47 -12.0Aetna AET 2.00 1.2 17 194.40 138.91 1634 170.59 -5.4AffilMgrs AMG 1.20 .7 13 216.99 148.81 224 164.70 -19.8Agilent A .60 .9 81 75.00 55.60 1825 68.86 +2.8Agnico g AEM .44 ... 42 51.86 37.35 1198 44.66 -3.3AgreeRlt ADC 2.08 4.1 24 53.65 43.74 140 51.12 -.6Air Inds AIRI .60 38.5 ... 2.83 1.15 15 1.56 -7.7AirLease AL .40 .9 6 50.70 35.61 977 44.75 -6.9AirProd APD 4.40f 2.7 25 175.17 140.78 973 165.59 +.9AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.0 10 25.30 18.97 517 22.32 -4.6AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 12 25.00 -5.9AlamoGp ALG .44f .5 25 120.58 82.00 112 93.64 -17.0AlamosGld AGI .02 .4 ... 8.58 4.83 2294 5.34 -18.0AlaskaAir ALK 1.28f 2.1 8 95.75 57.60 2549 60.56 -17.6AlbnyIn AIN .68 1.1 46 68.85 45.80 84 60.65 -1.3Albemarle ALB 1.34f 1.4 21 144.99 86.75 3861 98.39 -23.1Alcoa Cp AA ... ... 50 62.35 29.55 3311 53.79 -.1AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 522 22.59 -18.6Alexanders ALX 18.00 4.6 ... 437.35 332.98 3 390.41 -1.4AlexREE ARE 3.60 2.8 32 134.37 114.00 447 129.36 -.9AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 1 35.70 -3.5AlexcoR g AXU ... ... ... 1.85 1.10 292 1.52 -4.4AlgonPw n AQN .47 ... ... 11.34 9.59 137 9.87 -11.6Alibaba BABA ... ... 58 206.20 114.00 21269 195.96 +13.6Timmins g TGD/O ... ... 1 .48 .45 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 103 1.98 -46.0AllegCp Y ... ... ...cc 639.42 521.07 103 579.76 -2.7AllegTch ATI ... ... ...dd 30.25 14.54 1250 28.33 +17.4Allegion ALLE .84 1.1 ... 89.81 73.85 441 77.31 -2.8Allergan AGN 2.88 1.9 9 256.80 142.81 3944 151.91 -7.1Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 146 77.33 +4.0AlliCAMun AKP .70 5.5 ...q 14.02 12.49 29 12.74 -6.3AlliData ADS 2.28 1.1 13 278.33 192.02 605 206.67 -18.5AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 70 12.55 -6.3AlliOne rs AOI ... ... ...dd 30.70 9.85 82 18.65 +40.8AlliBGlbHi AWF .84 7.2 ...q 13.12 11.65 163 11.68 -8.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.6 12 28.15 20.60 619 26.70 +6.6AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1111 41.74 -2.0AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 169 6.82 -3.0AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 292 5.97 -3.9AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 139 12.96 -.7AlliGlEqCv NIE 1.52 7.1 ...q 22.60 19.03 437 21.51 +1.8Allz24Tgt n CBH ... ... ... 10.05 8.75 45 9.23 +1.4AllnzgDI&Cv ACV 2.00 8.7 ...q 23.58 19.95 36 22.95 +5.1AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 5 25.53 +.2AllisonTrn ALSN .60 1.4 15 45.69 32.93 1435 41.96 -2.6Allstate ALL 1.84f 1.9 14 105.36 83.11 1539 96.10 -8.2Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 21 25.20 -1.6Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 44 25.58 -2.5Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 19 25.66 -1.4Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 5 25.91 -1.8 Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 44 25.95 -1.1Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 30 25.97 -2.4AllyFincl ALLY .52 1.9 12 31.29 18.11 1939 27.34 -6.2AlmadM n AAU ... ... ... 1.53 .71 109 .84 -18.8AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 39 29.86 -2.8AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.61 13 32.88 -.5AlpMoIntQ IMOM ... ... ...q 33.00 25.58 2 30.24 -.4AlpMoUSQ QMOM ... ... ... 31.51 24.51 30.80 +7.7AlpArcVl n VMOT ... ... ... 31.39 24.70 6 29.40 +1.4AlphaPro APT ... ... 17 4.25 2.70 16 3.40 -15.0AlpGDDiv 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 8 43.85 -2.4AlpsEqSect EQL 1.83e 2.6 ...q 73.29 62.62 4 69.27 -.4AlpDisrTc n DTEC ... ... ... 29.82 24.40 18 28.07 +11.3sAlpBzSoMed BUZ ... ... ... 36.15 27.44 15 35.05 +9.4AlpsRivFlex RFFC ... ... ... 35.25 30.68 3 33.29 -4.1Alps RivDiv RFDA ... ... ... 33.92 27.47 27 31.96 +.9AlpRvrCare RFCI ... ... ... 26.24 23.78 105 23.92 -3.2AlpRivUncn RFUN ... ... ... 26.57 25.08 2 25.28 -2.9AlpSprtJG SGDJ ... ... ...q 38.94 27.95 5 31.10 -7.4AlpMedBrk SBIO ... ... ...q 37.20 24.10 31 34.98 +6.7AlpSprotG SGDM .12e .6 ...q 22.94 18.32 36 19.92 -3.8AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 3 36.41 +.5AlpEDvDg EDOG .73e 3.1 ...q 27.38 22.87 26 23.50 -7.6AlpAlerEn ENFR 1.35e 6.3 ...q 24.50 19.24 22 21.59 -6.5AlpIntDvDg IDOG 1.47e 5.1 ...q 30.26 26.05 22 28.86 +.7AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 6 42.69 +2.7AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 19 24.53 -2.5AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 218 43.96 -4.0AlpAlerMLP AMLP 1.35e 13.4 ...q 12.42 9.01 16872 10.07 -6.7Alteryx n AYX ... ... ... 39.21 16.66 2272 32.71 +29.4Altice n ATUS ... ... ...dd 35.29 16.25 5495 18.11 -14.7AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 64.85 -20.5AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 54.23 4966 56.04 -21.5AlumChina ACH ... ... ... 23.54 11.03 53 14.06 -21.6ATrFn pfA AFSIpA 1.69 9.2 ... 25.28 13.96 1 18.34 -11.0AmTrF pfB AFSIpB 1.81 9.8 ... 25.23 12.92 9 18.50 -15.4AmTrF pfC AFSIpC 1.91 10.1 ... 25.57 14.91 3 18.81 -16.4AmTrF pf F AFSIpF ... ... ... 24.19 13.93 6 18.27 -11.0AmTrF pfE AFSIpE ... ... ... 26.09 14.80 13 20.78 -9.3AmTrFn 7.5 AFST ... ... ... 27.79 23.30 9 24.95 -3.6AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 7 23.65 -5.4AmTrF pfD AFSIpD 1.88 9.8 ... 25.46 14.42 7 19.21 -13.4AmberRd AMBR ... ... ...dd 10.29 6.14 61 9.36 +27.5Ambev ABEV .05e .8 6 7.43 5.30 31477 6.10 -5.6Ameren AEE 1.83 3.2 20 64.89 51.89 1541 56.34 -4.5Ameresco AMRC ... ... 18 13.20 5.25 113 11.10 +29.1AMovilL AMX .17e 1.0 13 19.91 14.96 2970 17.43 +1.6AmMovl A AMOV ... ... ... 19.87 14.91 3 17.29 +1.7AmAssets AAT 1.08f 3.1 22 41.69 30.62 217 35.25 -7.8AmAxle AXL ... ... 4 20.27 13.38 2086 15.49 -9.0AmCampus ACC 1.84f 4.6 40 49.26 34.52 479 40.32 -1.7AEagleOut AEO .55f 2.7 18 22.03 10.23 4019 20.11 +7.0AEP AEP 2.48 3.7 17 78.07 63.32 1910 67.02 -8.9AEqInvLf AEL .24f .8 17 35.79 23.02 281 28.89 -6.0AmExp AXP 1.40 1.4 16 102.96 75.97 2848 101.38 +2.1AFnclGrp AFG 1.40 1.3 19 121.69 95.19 302 111.71 +2.9AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 14 25.78 -1.7AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 13 25.48 -2.8AHm4Rent AMH .20 1.0 ... 23.23 18.39 1980 20.89 -4.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 35 25.41 -7.2AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 31 25.06 -6.5AH4Rn pfG AMHpG 1.47 6.5 ... 26.38 22.27 4 22.67 -9.9AHm4R pfF AMHpF ... ... ... 26.27 22.43 1 22.85 -10.6AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 5416 52.75 -11.5AmLorain ALN ... ... ...dd .54 .14 75 .16 -8.0AMidstrm AMID 1.65 16.0 ...dd 15.25 9.42 206 10.30 -22.8AmrRlty ARL ... ... ...dd 21.57 7.25 11 18.33 +42.7AmRenAs n ARA ... ... ... 24.07 9.91 210 14.98 -13.9AmShrd AMS ... ... 14 4.50 2.25 56 2.89 +11.3AmStsWtr AWR 1.02 1.8 30 60.00 44.01 116 55.65 -3.9AmTower AMT 3.00f 2.1 41 155.28 125.24 1802 139.89 -1.9ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 16.70 133 22.55 +14.8AmWtrWks AWK 1.82f 2.2 36 92.37 74.63 607 83.74 -8.5AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.3 33 48.37 39.41 261 41.04 -11.2Ameriprise AMP 3.60f 2.7 11 183.90 118.84 1052 135.51 -20.0AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1977 85.53 -6.9Ametek AME .36 .5 31 79.32 58.73 1789 74.69 +3.1tAmiraNatF ANFI ... ... ... 7.05 3.17 1883 1.65 -60.4Ampco AP ... ... ...dd 18.60 8.49 64 9.95 -19.8Amphenol APH .92f 1.1 35 93.62 71.37 974 87.27 -.6AmpioPhm AMPE ... ... ... 4.95 .38 881 2.55 -37.3AmpSrLn n YESR ... ... ... 28.57 23.85 24.55 +.6AmpDivOpt DIVO ... ... ... 30.56 25.82 5 28.50 -1.7AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 56 1.07 +5.9Amrep AXR ... ... 9 7.71 5.61 7.21 +2.6sAnadarko APC 1.00f 1.5 80 68.84 39.96 5420 68.39 +27.5Anadrk 18 AEUA 3.75 11.6 ... 48.28 28.60 93 32.30 -6.8Andeavor ANDV 2.36 1.7 41 144.08 80.46 2155 140.67 +23.0AndeavLog ANDX 4.42f 9.8 23 55.21 40.66 652 45.25 -2.0Anf DvAlt n DALT ... ... ... 10.57 9.62 10.03 -1.3AnglogldA AU ... ... ... 12.40 8.50 2228 8.97 -12.0tABInBev BUD 3.19e 3.3 24 126.50 94.57 4196 95.40 -14.5Anixter AXE ... ... 14 88.85 56.25 257 63.30 -16.7Annaly NLY 1.20 11.6 12 12.73 9.95 6676 10.38 -12.7Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 3 25.47 -.1Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 17 25.39 +.1Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 96 23.80 -4.0Annaly pfF NLYpF ... ... ... 26.59 24.54 45 25.23 -2.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 192 17.27 -12.4AnteroMid AM 1.56f 5.8 21 35.55 24.20 223 27.05 -6.9AnteroRes AR 1.00 5.3 40 22.68 16.31 2230 18.97 -.2Anthem ANTM 3.00 1.3 15 267.95 174.96 1289 225.67 +.3Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.6 10 6.35 4.55 619 4.75 -12.7Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 2 26.26 -.7Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 25.31 -7.8Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 2 24.98 -.7Aon plc AON 1.60f 1.1 29 152.78 124.06 1090 144.24 +7.6Apache APA 1.00 2.4 26 52.67 33.60 3201 41.64 -1.4AptInv AIV 1.52 3.7 ...cc 46.72 37.97 1283 41.08 -6.0AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 13 26.00 -5.1ApolloCRE ARI 1.84 10.1 11 19.26 17.56 812 18.24 -1.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 13 25.26 -2.1ApolloGM APO 1.95e 6.4 11 37.35 25.61 1358 30.56 -8.7ApollG pfA APOpA 1.60 6.4 ... 26.62 23.98 58 24.99 -4.9ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 27 25.17 -3.5ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 102 16.69 +2.9ApolloTact AIF 1.20a 7.6 ...q 16.66 15.37 22 15.78 +.2AppHReit n APLE 1.20 6.5 29 20.19 16.72 1299 18.56 -4.9ApldIndlT AIT 1.20 1.8 18 75.40 54.00 126 68.25 +.2Aptargrp ATR 1.28 1.4 27 96.39 79.97 376 93.79 +8.7Aptiv APTV .22 .2 19 96.91 69.96 1883 96.06 +13.2AquaAm WTR .82 2.4 26 39.55 31.18 373 34.62 -11.8Aquantia n AQ ... ... ... 18.49 9.60 273 12.49 +10.2Acquavnt n WAAS ... ... ... 17.87 10.87 51 14.40 -7.2Aramark ARMK .42 1.1 18 46.09 36.29 1010 37.96 -11.2ArborRT ABR 1.00f 10.6 7 9.51 7.83 884 9.43 +9.1Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 1 25.83 +1.9ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.57 ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 1 26.35 +.6ArborRT 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 2314 35.28 +9.2ArchCoal ARCH 1.60 2.1 7 102.61 60.13 442 76.52 -17.9ArchDan ADM 1.34 3.1 18 46.25 38.59 2778 43.90 +9.5Archrock AROC .48 4.1 31 13.01 8.25 2563 11.60 +10.5Arconic ARNC .24 1.3 ...dd 31.17 16.66 6564 18.14 -33.4Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 87.25 +1.6Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 22 10.80 7.40 643 8.50 -17.9ArcusBio n RCUS ... ... ... 19.67 13.26 240 16.32 -5.1Ardaugh n ARD .56 3.1 ... 24.54 17.43 69 18.28 -13.4ArdmoreSh ASC ... ... ...dd 9.05 6.40 245 8.35 +4.4AresCmcl ACRE 1.12f 8.3 12 13.86 11.96 143 13.43 +4.1AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 48 16.53 +.7AresMgmt ARES 1.18e 5.4 15 25.95 17.25 184 22.05 +10.3AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 7 26.46 -.2Argan AGX 1.25e ... 7 71.30 36.30 141 38.60 -14.2ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 0 25.47 +.8ArgoGpInt AGII 1.08b 1.7 13 65.90 48.83 138 62.09 +15.8AristaNetw ANET ... ... 53 311.67 138.80 1223 260.66 +10.6ArkInnova ARKK ... ... ...q 45.35 26.08 283 42.67 +15.1ArkIndInno ARKQ ... ... ...q 37.14 27.25 16 34.79 +5.6ArkGenom ARKG ... ... ...q 30.51 19.97 107 26.90 +9.8ArkWebX.O ARKW .94p .7 ...q 55.31 31.47 268 54.01 +17.2Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 25.20 +3.4Ark IsrTc n IZRL ... ... ... 22.04 19.16 4 20.10 -1.3ArlingAst AI 2.20 20.0 6 15.03 9.90 805 10.99 -6.7ArlingAst23 AIW 1.66 7.0 ... 25.45 23.58 23.65 -3.2ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 23.70 -2.2ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 2 24.90 -.2ArmadaHof AHH .80 5.8 18 16.00 12.66 243 13.91 -10.4ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 9 25.24 -.8ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 16 24.88 -.6ArmourR rs ARR 2.72 12.0 5 27.60 21.40 320 22.74 -11.6ArmsFloor AFI ... ... 62 20.20 12.03 199 13.00 -23.2ArmstrWld AWI ... ... 14 64.60 41.20 325 58.25 -3.8ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 32 17.55 -2.4ArrowEl ARW ... ... 11 87.26 72.31 231 76.57 -4.8ArwQVMEq QVM ... ... ...q 30.15 24.02 27.35 -1.3ArtisanPtr APAM 2.40a 7.2 22 41.45 27.23 354 33.30 -15.7AskanoG g AKG ... ... ... 2.47 .43 616 1.22 +72.8AsburyA ABG ... ... 10 76.40 49.10 195 68.90 +7.7sAshfordHT AHT .48 6.7 ...dd 7.20 5.42 432 7.19 +6.8Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 6 25.73 +2.2AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 11 23.40 -7.9AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 26 23.65 -5.9AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 17 23.79 -6.4AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 69 23.69 -5.7Ashford AINC ... ... 22 109.82 47.03 31 83.00 -10.8Ashland ASH .90m 1.2 41 77.16 59.80 442 74.66 +4.9AsiaPc APB .61e 2.0 ...q 15.71 12.05 1 14.26 -1.1AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 185 5.00 +2.5AspenIns AHL .96 2.2 ...dd 52.40 34.80 596 43.15 +6.3Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 21 25.51 -6.5AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 15 24.32 -5.7AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 1 25.69 -5.5AsscBc pf D ASBpD ... ... ... 26.65 24.08 3 24.97 -3.8AsscdBanc ASB .60 2.2 18 27.25 20.95 897 27.00 +6.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.85 32.20 49 37.15 +8.9Assurant AIZ 2.24 2.6 34 106.99 84.34 541 87.56 -13.2AssuredG AGO .64 1.8 6 45.73 32.97 1192 35.15 +3.8AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.36 5 25.92 -.3AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 3 25.31 -3.2AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 6 25.00 -.2AsteriasBio AST ... ... ...dd 3.95 1.20 139 1.25 -44.4AstraZen s AZN 1.37e 3.8 9 36.75 28.43 2630 36.01 +3.8AtHomGr n HOME ... ... 59 37.27 18.20 234 36.53 +20.2Atento SA ATTO .34p ... 10 12.90 6.68 123 7.15 -29.6Athene n ATH ... ... ... 55.22 45.15 2010 46.62 -9.8AtkoreInt n ATRK ... ... ... 24.48 15.05 1173 20.29 -5.4AtlPwr g AT .12 ... ...dd 2.60 1.80 139 2.30 -2.1ATMOS ATO 1.94f 2.2 16 93.56 76.46 377 88.60 +3.2AurynRs n AUG ... ... ... 3.00 1.24 80 1.35 -17.7AutoNatn AN ... ... 12 62.02 38.20 688 45.95 -10.5sAutohome ATHM ... ... 44 100.66 37.30 850 104.91 +62.2Autoliv ALV 2.32 1.6 23 153.84 102.03 172 141.67 +11.5AutoZone AZO ... ... 15 797.89 491.13 209 658.52 -7.4Auxilio n AUXO ... ... 32 5.35 3.12 3.47 sAvalonHld AWX ... ... ...dd 2.97 1.83 630 2.17 +8.5AvalonBay AVB 5.88f 3.5 22 199.52 152.65 779 167.70 -6.0Avangrid n AGR 1.73 3.3 40 54.55 43.13 264 52.43 +3.7AvayaHl n AVYA ... ... ... 23.76 19.08 3609 21.50 +7.5AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.1 28 123.67 81.84 664 107.72 -6.2Avianca AVH .18e 2.2 ... 9.76 6.37 201 8.04 +.1AvinoSG g ASM ... ... ... 1.89 1.14 28 1.43 +6.7Avista AVA 1.49f 2.8 29 52.83 41.00 514 52.48 +1.9Avon AVP ... ... 20 3.89 1.85 3415 1.95 -9.3Axalta AXTA ... ... ... 38.20 27.77 1659 31.71 -2.0AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 571 57.57 +14.5AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 16 24.48 -3.0AxisCap pfE AXSpE ... ... ... 25.85 23.39 34 24.30 -3.5Azul n AZUL ... ... ... 35.05 19.43 1205 26.86 +12.7AzurePwr n AZRE ... ... ... 18.10 12.53 4 14.89 +4.9B -B&G Foods BGS 1.86 7.0 8 41.20 22.00 990 26.45 -24.8B2gold g BTG ... ... 72 3.30 2.31 2807 2.89 -6.8BB&T Cp BBT 1.50a 2.7 17 56.31 41.17 2247 55.04 +10.7BB&T pfD BBTpD ... ... ... 25.79 24.87 33 25.33 -.5BB&T pfE BBTpE 1.41 5.7 ... 25.68 24.49 80 24.90 -1.4BB&T pfF BBTpF 1.30 5.3 ... 25.64 23.50 17 24.75 -1.1BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 16 24.66 -2.0BB&T pfH BBTpH 1.41 5.6 ... 27.33 24.95 49 25.33 -6.2BBVABFrn BFR .25e 1.4 ... 27.45 14.55 444 17.87 -29.1BBX Cap n BBX .03 .3 ... 10.17 5.87 397 9.27 +16.3BCE g BCE 3.02 ... ... 49.06 41.01 876 41.74 -13.1sBG Staffing BGSF 1.20f 5.5 26 22.14 14.26 43 21.95 +37.7BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 6 25.80 -.4BHP BillLt BHP 1.66e 3.3 ... 50.79 33.42 2377 49.88 +8.5BHPBil plc BBL 1.66e 3.7 ... 45.43 28.73 1274 45.30 +12.4BP MidPt n BPMP ... ... ... 23.00 16.83 222 20.54 -.1BP PLC BP 2.38 5.2 24 46.85 33.90 7792 45.88 +9.2BP Pru BPT 3.60e 14.4 4 27.95 18.65 294 25.05 +24.6BRF SA BRFS ... ... ... 15.50 5.95 2042 6.85 -39.2BRT BRT .80f 6.5 11 13.99 7.36 49 12.30 +4.3tBT Grp s BT .99e 6.7 ... 21.16 15.41 3529 14.70 -19.3BWX Tech BWXT .64f .9 34 72.18 45.79 583 67.48 +11.6B&W Ent n BW ... ... ...dd 12.06 1.61 2808 2.62 -53.9BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 38 18.82 -2.9BadgerMtr s BMI .52 1.2 39 52.10 37.45 155 44.00 -7.9BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 3815 36.18 +14.3BallCorp s BLL .40 1.0 20 43.24 35.60 1776 38.81 +2.5Ballanty BTN ... ... ...dd 7.35 3.95 1 5.01 +7.7BanColum CIB 1.27e 2.6 ... 51.38 36.38 251 48.19 +21.5BancCalif BANC .52 2.8 14 23.40 17.10 279 18.80 -9.0BcCalif pfC BANCpC 2.00 7.7 ... 27.49 25.46 26.00 -.9BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 25.84 -2.2BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 4 25.95 -2.3BcBilVArg BBVA .27e 3.3 ... 9.54 7.63 805 8.15 -4.1BcoBrades s BBDO .02r .3 ... 11.90 6.79 3 8.71 +3.4BcoBrad s BBD .06a .6 ... 11.98 7.12 7965 9.41 +1.0BcoLatin BLX 1.54 5.4 14 30.50 25.51 117 28.78 +7.0BcoMacro BMA ... ... ... 136.10 69.95 831 78.52 -32.2BcoSantSA SAN .21e 3.3 ... 7.57 6.29 3319 6.55 +.2BcoSBrasil BSBR .29e 2.8 6 12.11 6.86 1074 10.38 +7.3BcSanChile BSAC .85e 2.6 ... 35.09 23.62 332 33.27 +6.4BcoChile BCH 2.12e 2.2 ... 106.50 70.89 15 97.50 +1.0BcpSouth BXS .56 1.6 ... 35.55 27.20 373 34.15 +8.6Bcp NJ BKJ .24 1.4 27 18.55 15.15 4 17.10 -6.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 11 21.75 BkofAm BAC .48 1.6 18 33.05 22.07 54694 30.89 +4.6BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 26 25.68 -1.2BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 14 23.74 +1.6BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 13 25.60 -1.0BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 6 23.66 -.7BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 29 25.69 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 4 1274.00 -3.4BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 60 26.24 -3.4BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 38 26.11 -3.4BkAm 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 61 25.38 -6.7BkAm pfC BACpC ... ... ... 27.83 25.41 75 25.72 -6.3BkAML pfL BMLpL 1.02 4.5 ... 25.30 22.14 12 22.80 -3.0BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 8 22.20 +2.7BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 14 22.42 +3.6sBk of But n NTB 1.28 2.6 ... 49.36 31.36 143 48.94 +34.9BkHawaii BOH 2.40f 2.8 19 89.09 74.72 232 84.63 -1.2BkMont g BMO 3.71e ... ... 84.71 66.75 297 78.66 -1.7BkNYMel BK .96 1.7 14 58.99 46.06 4017 57.27 +6.3BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 17 25.05 -.4BkNova g BNS 3.28f ... 10 66.78 53.86 637 62.69 -2.9BankUtd BKU .84 2.0 15 43.84 30.37 941 41.06 +.8BarHarbr s BHB .80f 2.6 20 32.94 25.09 18 30.26 +12.0sBr iPthCrd OILB ... ... ... 70.74 42.69 3 71.01 +20.0How 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 2061 Declined 805 New Highs 136 New Lows 26 Vol. (in mil.) 3,311 Pvs. Volume 3,856 2,199 2,226 1763 1079 174 35 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NM DJFMA 23,520 24,160 24,800 Dow Jones industrialsClose: 24,739.53 Change: 196.99 (0.8%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,960 7,200 7,440 Nasdaq compositeClose: 7,404.97 Change: 65.07 (0.9%) 10 DAYSDOW 24794.99 24575.91 24739.53 +196.99 +0.80% s s s +0.08% DOW Trans. 10625.08 10507.87 10605.79 +97.91 +0.93% s s s -0.06% DOW Util. 688.18 680.65 687.88 +9.26 +1.36% t s s -4.91% NYSE Comp. 12748.57 12653.81 12731.65 +99.16 +0.78% s s s -0.60% NASDAQ 7414.15 7353.63 7404.97 +65.07 +0.89% s s s +7.27% S&P 500 2726.11 2704.54 2723.07 +25.28 +0.94% s s s +1.85% S&P 400 1942.83 1927.95 1937.91 +14.02 +0.73% s s s +1.96% Wilshire 5000 28355.57 28145.20 28309.83 +231.21 +0.82% s s s +1.86% Russell 2000 1609.45 1596.54 1603.71 +7.66 +0.48% s s s +4.44% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, May 11, 2018

PAGE 32

BarFIEur FEEU ... ... ...q 148.71 111.39 8 130.62 -1.3BarcFI HY FIGY ... ... ...q 185.67 127.16 3 163.55 -4.4BarcSPVeq VQT ... ... ...q 181.89 142.77 162.25 +2.5BarSelMLP ATMP 1.17e 5.8 ...q 23.44 17.78 74 20.18 -2.7sBiP Cmdty DJP ... ... ...q 25.33 21.61 141 25.30 +3.6sBarcGsci36 GSP ... ... ...q 17.33 11.96 3 17.38 +11.8BrcEnEu n FLEU ... ... ... 180.26 137.43 1 155.66 -2.2BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 73.60 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.36 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 25 33.63 +47.3BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 229 25.99 -2.5BiPIndMet 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 2 119.49 +2.6BiPSPMLP IMLP 1.22e 7.0 ...q 20.66 15.44 17.34 -3.6Barclay BCS .15e 1.3 ... 12.55 9.29 1414 11.76 +7.9iPthNtGs n GAZB ... ... ... 49.19 36.56 1 38.11 -6.7BiP SPVix XVZ ... ... ...q 25.80 17.32 19.15 -16.5Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 171 18.99 +8.5B iPVxST rs VXX ... ... ...q 64.44 25.59 24612 36.44 +30.5BarcWomLd WIL ... ... ...q 70.29 59.76 64.50 -3.9BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 7 15.07 -1.2BaringsPt MPV 1.08 7.3 ...q 15.40 13.83 11 14.89 +5.6BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.5 ...dd 11.12 4.99 242 6.31 -23.4BarnesNob BKS .60 11.4 ...dd 8.41 4.10 444 5.25 -21.6Barnes B .64f 1.1 54 72.87 52.42 216 58.50 -7.5Barnwell BRN ... ... ...dd 2.95 1.62 6 1.86 -10.4BarrickG ABX .12 .9 28 18.35 11.07 8561 13.53 -6.5BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.78 12.72 471 14.92 -36.4Baxter s BAX .76f 1.1 33 72.58 55.94 2291 70.60 +9.2BaytexE g BTE ... ... 8 4.85 2.13 3627 4.66 +55.3BeazerHm BZH ... ... 18 23.24 11.95 1002 15.66 -18.5BectDck BDX 3.00f 1.3 91 248.39 180.44 961 225.49 +5.3BectDk pfA BDXA ... ... ... 63.84 54.18 275 60.00 +3.6tBelden BDC .20 .4 10 87.15 57.29 1229 55.94 -27.5tBelden pfB BDCpB ... ... ... 114.45 81.51 17 79.57 -22.8Belltrx g rs BXE ... ... 1 3.88 .99 202 1.25 -27.3Belmond BEL ... ... ...cc 14.20 10.30 782 11.05 -9.8Bemis BMS 1.24 2.9 18 49.84 40.60 446 43.29 -9.4BenchElec BHE .15p ... 19 35.80 25.75 244 27.20 -6.5Berkley WRB .56 .7 16 79.74 62.00 241 76.13 +6.3Berkley pfB WRBpB 1.41 5.9 ... 26.21 23.67 17 23.91 -5.2Berkly pfC WRBpC ... ... ... 27.24 24.45 20 24.86 -5.0Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 11 24.63 -5.0BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 301630.03 +1.4BerkH B BRK/B ... ... 27 217.62 160.93 2956 201.20 +1.5BerkHBcp BHLB .88 2.3 17 40.10 32.85 101 38.30 +4.6BerryPlas BERY ... ... 18 61.71 47.35 1806 49.08 -16.3BestBuy BBY 1.80f 2.3 23 78.59 50.29 2559 76.83 +12.2Best Inc n BSTI ... ... ... 13.25 8.08 1984 11.46 +27.6BigLots BIG 1.20f 2.9 11 64.42 39.48 942 40.95 -27.1BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0sBioRadA BIO ... ... 73 283.96 208.95 242 278.82 +16.8BioRadB BIO/B ... ... 71 284.25 210.71 275.05 +15.4BiohvnPh n BHVN ... ... ... 39.51 16.50 273 26.51 -1.7BioPhrmX BPMX ... ... ...dd .75 .10 2759 .19 +74.5BioTime BTX ... ... 3 3.50 2.08 329 2.21 +2.8BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 6 1.22 -5.8BitautoH BITA ... ... 31 54.42 18.47 1653 23.90 -24.8BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 287 58.12 -3.3BlkHCp un BKHU ... ... ... 78.74 56.40 1 62.42 -5.6BlKnight n BKI ... ... ... 53.00 42.70 2502 50.20 +13.7BlkStMin n BSM 1.25 6.7 19 19.03 15.12 258 18.70 +4.2BlackBerry BB ... ... 20 14.55 8.47 4274 11.88 +6.4BlackRock BLK 11.52f 2.1 22 594.52 381.65 527 536.26 +4.4tBlrk22Gl n BGIO ... ... ... 10.20 9.26 122 9.22 -5.9BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 233 21.86 -5.7BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 3 14.80 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 53 12.99 -5.7BlkCorBd BHK .78 6.1 ...q 14.26 12.75 97 12.83 -8.6BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 161 10.59 -3.2tBlkCrdAllo BTZ .97 7.8 ...q 13.66 12.45 95 12.45 -6.5BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 153 11.40 -2.6BlkEngyRs BGR 1.32 8.7 ...q 15.50 12.32 169 15.14 +6.8BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.45 74 16.18 -1.2BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 524 9.15 -.9BlEnhGvIn EGF .66 5.1 ...q 14.14 12.82 1 12.97 -3.2BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 161 14.40 +4.4BlkFloatR BGT .70 5.2 ...q 14.63 13.40 117 13.58 -2.4BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 1 14.31 -.8BlkGlbOp BOE 1.16 10.2 ...q 13.08 10.09 211 11.37 -9.1BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 18 35.42 -3.0BlkIT BKT .37 6.5 ...q 6.40 5.71 47 5.76 -6.6BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 141 6.04 -7.4BlkIQM BKN .74a 5.3 ...q 15.75 13.49 40 13.85 -7.2BlkLtdD BLW .95 6.3 ...q 16.30 14.91 92 14.97 -5.8BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 26 11.26 -6.2BlkMDMB BZM .65 4.1 ...q 15.90 13.02 9 13.15 -3.5BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 2 13.20 -5.3BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 80 17.00 -6.3BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 110 13.10 -5.9BlkMuNYInt MNE .69 5.4 ...q 14.45 12.53 3 12.72 -6.5BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 63 13.18 -7.2BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 146 12.78 -12.6BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 53 12.45 -7.0BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 73 13.26 -8.4BlkMunihQ MUS .81 6.5 ...q 14.22 12.30 26 12.42 -7.2BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 48 12.14 -12.7BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 102 13.33 -9.1BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 44 13.77 -7.3BlkMunyIQ MFT .85 6.5 ...q 15.32 12.88 27 13.03 -6.5BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 61 13.08 -6.6BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 66 11.96 -7.4BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 17 13.78 -4.0BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 50 13.86 -8.6BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 120 12.51 -9.4BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 49 13.23 -11.6Blk2018 BPK .06 .4 ...q 15.07 14.71 85 14.97 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 34 15.17 +1.1BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 38 14.34 -5.3BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 7 13.84 -6.5BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 36 13.05 -6.9BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 147 13.18 -7.1BlkMuIT BFK .78 6.1 ...q 14.72 12.72 74 12.82 -9.0BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 112 13.72 -4.9BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 82 21.32 -4.6BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 35 10.48 -10.1BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 42 15.05 -8.9BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 23 13.73 -7.1BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 132 8.73 -9.2BlkMuniv2 MVT .88a 6.3 ...q 16.18 13.91 34 14.06 -9.0BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 12 14.86 -8.1BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 40 13.33 -9.9BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 134 13.21 -9.0BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 12 13.86 -12.3BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 58 12.00 -8.4BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 1 13.65 -7.3BlkNJIT BNJ .76 5.5 ...q 16.35 13.73 6 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 17 14.80 +.7BlkNYMB BQH .74 5.6 ...q 15.65 13.03 3 13.16 -10.6BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 8 12.38 -5.9BlkNYIT BNY .83 6.4 ...q 15.50 12.60 23 12.88 -9.9BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 9 12.96 -12.5BlkRsCmdy BCX .79 8.0 ...q 10.50 7.76 292 9.78 +.1BlkSciTch BST 1.20 3.6 ...q 34.26 21.78 173 33.71 +26.3BlkStMT BSD .78a 6.2 ...q 15.61 12.41 12 12.57 -8.1BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 26 19.91 -7.9BlkVAMB BHV .83 5.1 ...q 20.22 15.53 4 16.24 -5.6BlkstFltRt BSL 1.08 6.0 ...q 18.61 17.01 26 18.14 +.8BlkstGSOSt BGB 1.26 8.0 ...q 16.41 15.51 259 15.84 +.8Blackstone BX 2.70e 8.5 15 37.52 29.03 2668 31.88 -.4BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 493 31.57 -1.9BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 63 16.46 +3.4BlockHR HRB .96 3.5 22 31.80 23.60 1160 27.78 +5.9BlonderT BDR ... ... ...dd 1.52 .38 102 1.06 +74.8BlueAprn n APRN ... ... ...dd 10.10 1.72 5684 2.46 -39.0BlueCapRe BCRH 1.20 11.1 ...dd 20.20 10.75 31 10.80 -10.4BluegVac n BXG .60 2.9 ... 24.55 13.00 28 20.42 +11.8BlueLinx rs BXC ... ... 12 41.85 7.57 155 40.02 +310.0BluerkRsd BRG 1.16 13.1 ...dd 13.77 7.02 277 8.86 -12.4BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.53 24 25.18 -4.5BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 5 21.84 -13.3BluerkR pfC BRGpC 1.91 8.0 ... 26.50 22.48 5 23.73 -6.8BdwlkPpl BWP .40 3.9 10 18.73 9.10 4860 10.26 -20.5Boeing BA 6.84 2.0 36 371.60 175.47 3915 344.07 +16.7BoiseCasc BCC .28 .6 16 45.95 26.25 323 43.75 +9.6BonanzaCE BCEI ... ... 45 39.69 23.33 247 33.40 +21.1sBootBarn BOOT ... ... 23 20.85 5.90 323 20.53 +23.6BoozAllnH BAH .76f 1.9 21 41.13 31.06 294 40.80 +7.0BorgWarn BWA .68 1.3 14 58.22 39.80 895 50.48 -1.2BostBeer SAM ... ... 29 237.00 128.70 95 232.95 +21.9BostProp BXP 3.20f 2.6 30 131.84 111.57 498 124.87 -4.0BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 76 24.30 -3.8sBostonSci BSX ... ... 21 30.16 24.54 3895 30.28 +22.1BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 167 10.97 -1.1BovieMed BVX ... ... ...dd 4.29 1.87 23 3.75 +44.2BowlA BWL/A .68 4.5 42 16.64 13.43 15.00 sBox Inc n BOX ... ... ...dd 27.69 16.76 7377 28.52 +35.0BoydGm BYD .20 ... 23 40.44 24.17 2339 35.27 +.6BradyCp BRC .83 2.2 25 40.25 31.70 101 37.55 -.9BraemHot BHR .64 6.0 8 11.34 8.44 270 10.66 +9.6AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 15 18.69 15.21 989 16.75 -7.9BrasilAgro LND ... ... ... 4.55 3.21 11 3.80 +8.3Braskem BAK .78e 3.0 ... 33.73 17.44 530 25.80 -1.8BridgptEd BPI ... ... 24 15.57 5.31 168 5.66 -31.8BrigStrat BGG .56 3.0 11 27.34 17.11 269 18.50 -27.1BrightHrz BFAM ... ... 48 105.04 75.55 164 98.13 +4.4BrghtSch n BEDU ... ... ...dd 28.18 10.79 225 15.61 -16.4Brinker EAT 1.52 3.3 15 47.04 29.50 1204 46.51 +19.7Brinks BCO .60 .8 ...cc 88.10 57.95 160 75.10 -4.6BrMySq BMY 1.60 3.1 51 70.05 49.96 9100 51.15 -16.5BristowGp BRS .28 1.6 ...dd 18.14 6.21 496 17.50 +29.9BritATob s BTI 2.24e 4.3 ... 73.41 50.82 1658 52.68 -21.4BrixmorP BRX 1.10 7.5 12 20.59 13.74 4368 14.68 -21.3sBroadrdgF BR 1.46 1.2 36 114.43 71.18 967 117.27 +29.5Brookdale BKD ... ... ...dd 15.66 6.28 2264 7.59 -21.8BrkfdAs g s BAM .60 1.5 14 44.33 36.32 920 40.61 -6.7BrookBus n BBU .25 .7 ... 41.42 25.79 68 38.00 +10.1 BrkfDtla pf DTLAp 1.91 7.6 ... 31.31 23.62 12 25.00 -13.2BrkGblInf INF 1.40 11.2 ...q 14.20 11.02 34 12.46 -3.6BrkfInfra s BIP 1.88 4.8 28 46.88 37.54 184 39.18 -12.6BrkRlAs n RA .20p ... ... 24.39 21.06 105 22.79 -2.5BrkfReEn BEP 1.96 6.3 ... 36.00 29.74 62 31.26 -10.5HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 27.90 20.85 646 27.49 BrownFA s BF/A .79 1.5 32 56.10 35.69 49 54.15 +8.3sBrownFB s BF/B ... ... ... 57.15 37.71 827 57.43 Brunswick BC .76 1.3 17 64.45 48.04 461 60.56 +9.7Buckeye BPL 5.05 12.1 13 67.32 35.24 1447 41.76 -15.7Buckle BKE 1.00e 4.3 13 25.11 13.50 322 23.35 -1.7Buenavent BVN ... ... ...dd 16.80 10.87 1199 15.69 +11.4BldBear BBW ... ... 18 11.90 7.25 45 8.80 -4.3BungeLt BG 1.84 2.6 31 83.75 63.87 1180 70.75 +5.5BurlStrs BURL ... ... 32 140.34 79.07 641 138.70 +12.7BylineBc n BY ... ... ... 24.80 19.02 31 21.30 -7.3C -C&J Eng n CJ ... ... ... 36.57 22.99 805 30.27 -9.6CTrkMH23 MLPC .89e 6.3 ...q 17.45 12.85 6 14.20 -6.7CtrMillr n MLPE ... ... ... 26.31 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 19.95 15.28 159 19.14 +3.1CAI Intl CAI ... ... 7 40.11 17.68 228 24.47 -13.6CBIZ Inc CBZ ... ... 22 19.65 14.05 287 19.50 +26.2CBL Asc CBL .80m 17.9 2 9.67 3.80 1559 4.47 -21.0CBL pfD CBLpD 1.84 10.2 ... 24.96 16.30 113 18.07 -17.3CBL pfE CBLpE 1.66 10.2 ... 25.08 15.06 26 16.28 -26.2CBRE GRE IGR .60 8.0 ...q 8.05 7.17 229 7.50 -5.3CBRE Grp CBRE ... ... 18 48.44 32.53 2068 47.24 +9.1CBS A CBS/A .72f 1.4 15 68.86 47.98 2 52.19 -12.7CBS B CBS .72 1.4 12 68.75 47.54 1765 52.32 -11.3CCA Inds CAW ... ... 14 3.81 2.75 1 2.95 -6.3CF Inds s CF 1.20 3.0 ...dd 45.00 25.65 1378 39.41 -7.4CGG rs CGG ... ... ... 7.67 1.88 23 2.47 -44.7sCGI g GIB ... ... ... 60.54 47.75 169 60.82 +11.9CIT Grp CIT .64 1.2 22 56.14 43.25 1137 53.82 +9.3CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 10.15 -.3CMS Eng CMS 1.43 3.2 28 50.83 40.48 2694 45.21 -4.4CNA Fn CNA 1.20a 2.5 14 55.62 43.95 224 48.79 -8.0CNH Indl CNHI .14e 1.1 ...cc 15.65 10.36 1745 12.35 -7.8CNO Fincl CNO .40f 2.0 13 26.47 19.37 934 20.18 -18.3sCNOOC CEO 4.92e 2.8 ... 174.25 108.05 220 176.89 +23.2CNX Midst CNXM 1.30f 6.6 12 22.35 15.25 100 19.66 +17.2CNX Resc CNX .04 .3 ...dd 18.08 11.30 2113 15.66 +7.0ConslCoal n CCR 2.05 13.8 ... 16.65 13.15 14 14.85 -5.1CONSOL n CEIX ... ... 19 43.50 19.51 930 42.65 +7.9CPFL Eng CPL .12e .9 ... 17.69 10.63 29 12.93 +12.4CPI Aero CVU ... ... 16 10.75 6.85 14 10.25 +14.5CRH Med CRHM ... ... ...cc 6.23 1.46 170 3.25 +22.6CRH CRH .72e 2.0 ... 39.32 32.47 793 36.75 +1.8CsopChiA50 AFTY 1.17e 6.7 ...q 20.51 13.79 2 17.52 -.5Csop 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 15.27 55 15.34 -44.9sCTS CTS .16 .5 26 31.70 20.25 116 31.80 +23.5CURO Gp n CURO ... ... 50 24.66 13.50 53 24.37 +73.1sCVR Engy CVI 2.00 4.9 ...cc 40.68 16.75 263 40.62 +9.1CVR Ptrs UAN .71e 23.5 ...dd 4.95 2.58 304 3.02 -7.9CVR Rfng CVRR 2.95e ... 17 19.45 6.70 650 18.85 +13.9CVS Health CVS 2.00 3.2 11 84.00 60.14 10110 62.44 -13.9CWA Inco n CWAI ... ... ... 26.93 24.55 24.70 -3.3CYS Invest CYS .88 12.0 7 8.98 6.25 1178 7.34 -8.6CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 5 24.83 -.8CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 5 24.43 -1.4CabGS t34 GYB .83 3.6 ... 23.75 22.03 4 22.92 -.3CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 7 13.53 -8.3CabAT&T34 GYC .83 3.8 ... 24.90 21.30 3 22.10 -2.0CableOne n CABO 7.00 1.0 36 788.00 597.40 83 668.24 -5.0Cabot CBT 1.32f 2.1 18 68.63 50.21 590 61.65 +.1CabotO&G COG .24 1.0 43 29.57 21.40 8885 22.96 -19.7sCACI CACI ... ... 14 161.50 118.10 107 162.00 +22.4sCactus n WHD ... ... ... 30.72 19.18 687 31.10 +53.6CadencB n CADE .13 .4 65 30.50 20.00 245 30.06 +10.8CaledoMn n CMCL .28 3.0 ... 9.94 5.17 23 9.45 +27.9Caleres CAL .28 .8 17 36.00 22.39 321 33.88 +1.2CalifRes rs CRC ... ... ...dd 33.98 6.47 2186 33.06 +70.1CalifWtr CWT .75 1.9 28 46.15 33.30 192 39.75 -12.3Calix CALX ... ... ...dd 7.38 4.65 128 6.35 +6.7CallGolf ELY .04 .2 39 18.45 12.04 774 18.15 +30.3CallonPet CPE ... ... 31 14.65 9.34 3024 14.16 +16.5Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 4 51.16 -.2Calpine CPN ... ... ...dd 15.25 12.17 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 509 48.55 +1.1CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 7 38.34 -.1CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 1 26.99 +2.4CambGblV GVAL .54e 2.1 ...q 28.50 22.65 79 25.85 +.9CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 6 27.87 +1.7CambGlAss GAA .55e 2.0 ... 28.60 25.61 3 27.47 -.1CambrEmS EYLD ... ... ... 38.25 29.46 23 35.98 +3.7CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 2 24.84 -3.8tCambTail n TAIL ... ... ... 25.47 21.16 12 21.11 -6.5CamValMom VAMO ... ... ...q 28.07 22.55 18 25.26 +1.2CamdenPT CPT 3.08f 3.5 23 96.39 78.19 407 88.00 -4.4Cameco g CCJ .40 ... ... 11.67 7.68 1091 11.46 +24.2CampSp CPB 1.40 3.4 14 59.14 39.79 2121 41.19 -14.4tCampWrl n CWH .54 2.3 ... 47.62 22.01 4301 23.15 -48.2Can-Fite CANF ... ... 6 2.75 1.24 10 1.33 -10.1CdaGoose n GOOS ... ... ... 38.46 16.96 411 37.06 +17.4CIBC g CM 5.32f ... 10 100.01 77.20 244 89.93 -7.7CdnNR gs CNI 1.33 ... ... 85.73 70.59 645 80.38 -2.6CdnNRs gs CNQ 1.34 ... ... 37.63 27.52 7391 36.23 +1.4CP Rwy g CP 2.60f ... ... 188.80 150.91 305 187.50 +2.6CannaeHl n CNNE ... ... ...dd 21.34 16.16 558 20.83 +22.3Canon CAJ ... ... ... 40.67 32.20 176 34.71 -7.2sCantelMed CMD .14e .1 80 123.60 69.21 155 122.99 +19.6CapOne COF 1.60 1.7 20 106.50 76.05 3142 92.67 -6.9CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 12 25.81 -1.4CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 14 26.44 -1.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 33 26.09 -3.5CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 21 25.39 +.3CpOne pf H COFpH ... ... ... 27.19 25.12 21 25.82 -4.1CapOne pfG COFpG ... ... ... 25.55 23.25 49 24.33 -2.8CapSenL CSU ... ... ...dd 16.72 9.15 308 10.69 -20.8CapInv n CIC ... ... ... 10.10 9.60 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.2 13 11.14 8.17 527 8.93 +3.2Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 8 24.82 -2.1CarboCer CRR ... ... ...dd 12.69 5.83 510 10.30 +1.2CardnlHlth CAH 1.90f 3.5 13 80.37 50.79 4935 54.74 -10.7Care.com CRCM ... ... ...cc 20.88 12.80 257 18.60 +3.1Carlisle CSL 1.48 1.4 19 119.21 92.09 528 105.82 -6.9CarMax KMX ... ... 18 77.64 57.05 1757 63.28 -1.3Carnival CCL 2.00f 3.1 16 72.70 59.68 2257 64.06 -3.5CarnUK CUK 1.80f 2.7 ... 72.29 59.93 206 65.95 -.5sCarpTech CRS .72 1.3 44 56.94 34.95 223 56.86 +11.5CarrSrv CSV .30 1.2 18 28.96 23.15 141 25.58 -.5Cars.cm CARS ... ... ... 32.28 20.94 1636 26.21 -9.1Carters CRI 1.80f 1.7 17 129.00 79.76 662 104.54 -11.0Carvana A n CVNA ... ... ... 31.35 8.85 3708 26.78 +40.1CastleBr ROX ... ... ...dd 2.22 .98 224 1.25 +2.5CastlightH CSLT ... ... ...dd 4.75 3.15 307 3.95 +5.3Catalent CTLT ... ... 68 47.87 32.50 859 39.18 -4.6CatchMTim CTT .54 4.1 ...dd 13.73 10.81 141 13.15 +.2Caterpillar CAT 3.12 2.0 19 173.19 97.74 3901 153.97 -2.3CatoCp CATO 1.32 8.4 17 22.38 10.76 212 15.78 -.9CedarF FUN 3.56 5.4 17 72.48 59.66 135 65.51 +.8CedarRlty CDR .20 4.9 10 6.29 3.54 398 4.05 -33.4tCedarR pfB CDRpB 1.81 8.1 ... 25.67 22.26 11 22.26 -11.9tCedrRT pfC CDRpC 1.63 8.5 ... 25.39 19.30 67 19.22 -23.2CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 1892 2.90 +53.4Celanese CE 1.84 1.7 13 114.00 83.34 503 109.60 +2.4Celestic g CLS ... ... 10 14.25 9.79 550 12.05 +15.0Cellcom CEL ... ... 8 10.62 6.40 10 7.40 -27.4Cementos CPAC .50e 4.1 ... 14.11 10.60 18 12.25 -1.2Cemex CX .29t ... ... 10.37 5.77 5566 6.04 -19.5Cemig pf CIG .08e 3.6 ... 2.93 1.89 1850 2.22 +7.8Cemig CIG/C .08e 3.9 ... 3.16 1.81 2.05 +10.8CenovusE CVE .20 ... 8 11.52 6.76 3705 11.04 +20.9Centene s CNC ... ... 18 117.86 72.14 1438 113.06 +12.1CC MLPInf CEN 1.25 13.2 ...q 12.10 8.12 251 9.49 -4.7CenterPnt CNP 1.11 4.2 19 30.45 24.81 5820 26.64 -6.1CentElBr B EBR/B ... ... ... 9.06 4.60 90 6.26 -7.8CentElecBr EBR ... ... ... 7.86 3.49 405 5.43 -4.7CnEurRusT CEE .56e 2.2 ...q 28.32 20.88 8 24.90 +2.1CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 80 29.91 +.3CentSecur CET 1.78e .7 ...q 29.00 24.12 9 27.70 +1.1CentrusEn LEU ... ... ...dd 5.26 3.30 12 3.81 -5.0CentCmtys CCS ... ... 15 36.00 21.90 242 30.25 -2.7CntryLink CTL 2.16 11.1 9 27.61 13.16 27892 19.40 +16.3CerdHCM n CDAY ... ... ... 34.89 29.68 732 33.13 +8.6Cervecer CCU .35e 1.3 ... 30.35 25.03 271 27.23 -7.9sChannAdv ECOM ... ... ...dd 13.95 8.30 145 14.50 +61.1ChRvLab CRL ... ... 21 119.05 87.92 523 104.57 -4.5ChaseCorp CCF .80f .7 35 129.55 83.35 13 117.00 -2.9ChathLTr CLDT 1.32 6.6 27 23.91 17.90 198 19.90 -12.6CheetahM CMCM ... ... ... 18.18 7.54 611 12.22 +1.2sChegg CHGG ... ... ...dd 25.07 11.25 1554 25.33 +55.2sChemed CHE 1.12 .3 49 324.19 186.09 145 326.41 +34.3Chemours n CC .68 1.3 13 58.08 34.84 1855 50.85 +1.6CheniereEn LNG .56p ... ...dd 63.97 40.36 2666 61.97 +15.1ChenEnLP CQP 2.20 7.1 ...dd 33.47 26.41 418 31.02 +4.7ChenEnHld CQH 2.04f 7.3 27 29.73 24.03 130 28.04 +1.3CherHMtg CHMI 1.96 10.7 4 19.43 16.01 156 18.31 +1.8ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 6 25.50 -1.2ChesEng CHK ... ... 6 5.87 2.53 24445 3.35 -15.4ChesEn pfD CHKpD 4.50 8.8 ... 59.95 45.99 3 51.10 +2.8ChesGranW CHKR .32e 18.5 1 2.85 1.20 169 1.70 -8.1sChespkLdg CHSP 1.60 5.1 32 31.04 22.55 271 31.41 +15.9ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 45 76.75 -2.3Chevron CVX 4.48 3.5 57 133.88 102.55 5445 128.82 +2.9ChicB&I CBI .28 1.7 ...dd 23.73 9.55 11798 16.39 +1.5ChiRivet CVR .84 2.7 ... 39.30 26.50 1 31.30 -1.6Chicos CHS .34f 3.5 14 12.92 6.96 1722 9.62 +9.1Chimera rs CIM 2.00 11.1 8 19.93 15.77 992 17.97 -2.8Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 23 25.37 -1.7Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 32 25.56 -.9ChiCBlood CO ... ... 35 14.95 7.40 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 33 8.14 -12.2ChinaEAir CEA ... ... ... 45.33 24.44 14 39.50 +9.3ChinaFd CHN .55e 2.5 ...q 24.76 17.55 37 21.73 +.4ChinaGreen CGA .10e 8.0 2 2.11 1.19 46 1.25 +.8ChinaLife s LFC .14e 1.0 ... 17.85 13.48 1392 14.09 -9.7ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 909 46.94 -7.1ChiNBorun BORN ... ... 2 1.74 1.10 3 1.26 +.3ChOnlEd n COE ... ... ... 19.82 9.25 7 10.92 -12.6sChinaPet SNP 3.73e 3.7 ... 101.07 69.60 155 102.21 +39.3ChinaPhH CPHI ... ... ...dd 1.45 .14 153 .26 +48.3ChinRap n XRF ... ... ... 12.86 3.83 30 4.13 -27.8ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 42 52.53 +1.4ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 33 48.52 +2.2ChinaUni CHU ... ... ... 16.55 11.87 162 13.84 +2.3ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.3 7 27.98 16.16 52 21.12 -12.0ChinZenix ZX ... ... ...dd 2.31 .86 105 1.37 +12.6 Chipotle CMG ... ... ...cc 499.00 247.52 465 422.67 +46.2ChoiceHtls CHH .86 1.0 41 85.35 59.60 392 83.20 +7.2ChrisBnk CBK ... ... ...dd 1.55 .95 29 1.05 -17.3ChubbLtd CB 2.84e 2.1 17 157.50 128.82 1247 135.54 -7.2ChungTel CHT 1.29e 3.5 ... 39.33 33.10 75 36.47 +2.9ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1669 47.77 -4.8CienaCorp CIEN ... ... ...dd 27.98 19.40 5884 25.91 +23.8Cigna CI .04 ... 16 227.13 158.29 1935 171.06 -15.8Cimarex XEC .64f .7 21 130.16 87.98 1714 97.82 -19.8CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 3 49.74 -2.5CinciBell rs CBB ... ... 73 22.20 13.00 401 16.75 -19.7Cinemark CNK 1.28f 3.5 16 44.00 32.03 2297 37.04 +6.4CinerRes CINR 2.27 9.3 12 29.75 22.61 45 24.40 -2.8Circor CIR .15 .3 29 68.76 39.84 70 48.66 Cision CISN ... ... 71 14.19 9.90 350 13.48 +13.6CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 25.20 0 24.92 -5.9tCitCHF Dl n UCHF ... ... ... 32.08 22.69 1 22.60 -14.8sCiti GBP n DGBP ... ... ... 23.24 18.65 0 23.77 +11.5CitEUR Dl n UEUR ... ... ... 31.62 24.64 10 25.23 -8.5Citi EUR n DEUR ... ... ... 26.54 18.78 8 23.97 +4.5Citi AUD n DAUD ... ... ... 26.05 18.62 0 25.16 +25.8CitAUD Dl n UAUD ... ... ... 32.65 23.55 24.27 -9.1Citi JPY n DJPY ... ... ... 22.83 18.17 2 22.03 -3.4CitJPY Dl n UJPY ... ... ... 39.22 27.31 0 27.61 -5.5sCiti CHF n DCHF ... ... ... 23.87 19.08 4 26.77 +13.5CitiStratDv DIVC ... ... ...q 37.34 30.51 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 57 26.57 -3.3sCgpVelLCrd UWT ... ... ... 39.42 10.01 2308 39.42 +60.8tCgpVelICrd DWT ... ... ... 44.68 7.32 6259 7.34 -47.8Citigroup C 1.28 1.8 13 80.70 59.10 11486 72.57 -2.5Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 25 25.13 -1.3Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 44 27.86 -3.4Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 105 27.11 -5.0Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 58 25.88 -3.9Citigrp pfL CpL 1.72 6.7 ... 27.88 25.72 27 25.82 -2.8CitizFincl CFG .52 1.2 13 48.23 31.51 2610 42.36 +.9CitizInc CIA ... ... ...cc 8.87 5.91 35 7.78 +5.9CityOffce g CIO .94 ... 10 13.93 10.03 170 11.84 -9.0CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 1 24.20 -3.9Civeo CVEO ... ... ...dd 4.20 1.57 773 3.30 +20.9CivitasSolu CIVI ... ... 27 19.90 11.15 172 14.05 -17.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 1 15.75 -5.4CleanHarb CLH ... ... ...cc 59.86 44.75 317 52.19 -3.7ClearChan CCO ... ... ...dd 5.75 3.35 31 4.65 +1.1ClrBrEnTR CTR 1.35e 12.1 ...q 13.41 9.50 84 11.19 -3.7ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 10.5 ...q 9.72 6.53 138 7.62 -8.0ClearEnFd CEM 1.76f 12.2 ...q 17.36 12.10 243 14.42 -5.6ClrbEOpFd EMO 1.47e 13.0 ...q 13.37 9.56 71 11.30 -4.2ClearwPpr CLW ... ... 14 50.60 22.51 211 25.30 -44.3ClevCliffs CLF ... ... 7 9.15 5.56 11301 8.33 +15.5ClipRlty n CLPR .38 ... ... 13.00 7.62 18 8.45 -15.4Clorox CLX 3.84f 3.2 20 150.40 113.57 838 120.31 -19.1CloudPeak CLD ... ... ...dd 5.70 2.76 493 3.21 -27.9Cloudera n CLDR ... ... ... 23.35 12.57 1465 16.41 -.7CloughGA GLV 1.44 11.3 ...q 14.39 12.25 34 12.78 -4.2CloughGEq GLQ 1.38 9.9 ...q 14.39 12.33 54 13.87 +3.7ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.32 100 10.96 +.7CCFemsa KOF 1.75e 2.9 ... 91.85 59.02 190 60.71 -12.8CocaCola KO 1.56 3.7 71 48.62 41.52 7923 42.18 -8.1CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1995 39.00 -2.1Coeur CDE ... ... ...cc 9.98 6.71 2636 8.35 +11.3Cohen n COHN .80 7.6 ...dd 12.00 7.50 0 10.50 +30.9CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 49 12.71 -4.5CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 53 9.51 -3.7Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 168 40.31 -14.8CohStInfra UTF 1.60 7.2 ...q 24.61 20.88 125 22.30 -7.1C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 54 25.65 -1.6C&SIncEgy MIE 1.32 13.0 ...q 11.43 8.86 77 10.16 -.9CohStQIR RQI .96 8.2 ...q 13.19 10.55 231 11.73 -7.3CohStRE RNP 1.48 7.9 ...q 21.98 17.91 110 18.73 -11.9CohStSelPf PSF 2.06 8.0 ...q 29.16 25.16 18 25.86 -8.4CohenStTR RFI .96 7.7 ...q 13.03 11.50 54 12.45 -2.5Colfax CFX ... ... 25 43.29 29.03 950 32.63 -17.6ColgPalm CL 1.68f 2.7 22 77.91 61.75 4010 62.48 -17.2ColNthSC n CLNC ... ... ... 21.20 18.16 289 19.57 -4.7ColNrthS n CLNS ... ... ... 14.74 5.28 23271 6.03 -47.2ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 32 25.10 -1.3ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 19 25.08 -1.9ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 64 25.34 -4.6ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 15 23.31 -7.3ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 66 23.07 -6.1ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 15 22.86 -9.2ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 18 22.98 -8.1Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.02 -.5Col SusInt n ESGN ... ... ... 32.31 27.17 2 30.33 -.8Col SusUS n ESGS ... ... ... 32.51 28.50 1 29.50 -.3ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.56 4 18.76 +1.8ColEmxChi XCEM ... ... ...q 30.22 25.67 1 27.38 -1.0ColQualDv HILO .32e 2.1 ...q 17.10 13.69 3 15.32 -3.6Col EMCns ECON .10e .4 ...q 29.87 25.29 417 26.00 -7.6Col IndiaC INCO .03e .1 ...q 51.06 39.91 19 47.07 -5.1Col IndiaInf INXX .10e .7 ...q 16.79 13.03 10 13.93 -12.2Col IndSC SCIN .17e .9 ...q 25.98 17.79 18 19.62 -16.3ColumbPT CXP .80 3.5 13 23.31 19.55 807 22.67 -1.2ColSelTec STK .92a 4.0 ...q 24.58 20.09 53 23.22 +4.3Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 0 53.00 -15.7Comerica CMA 1.36f 1.4 19 102.66 64.04 846 97.91 +12.8Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 28 48.95 31.90 142 45.50 +4.2tComndSec MOC ... ... ...dd 3.55 1.66 34 1.59 -48.2CmclMtls CMC .48 2.1 46 26.72 17.05 830 22.38 +5.0sCmtyBkSy CBU 1.36 2.3 17 60.18 48.89 283 60.17 +11.9CmtyHlt CYH ... ... ...dd 10.25 3.69 2473 4.38 +2.8CmtyHcT n CHCT 1.60f 5.9 100 30.64 22.41 95 26.96 -4.1CBD-Pao CBD .08e .4 ... 25.90 18.60 461 22.51 -4.5CompDivHd CODI 1.44 9.1 ...dd 18.35 14.60 143 15.75 -7.1ComDivH pf CODIpA 1.81 8.3 ... 25.75 20.01 37 21.70 -12.0CompssMn CMP 2.88 4.2 25 76.65 56.50 221 69.00 -4.5Compx CIX .20 1.5 13 16.63 12.30 0 13.60 +2.3ComstkM rs LODE ... ... ... 1.34 .21 638 .36 -6.7ComstkRs rs CRK ... ... ...dd 10.72 4.01 995 8.17 -3.4ConAgra CAG .85 2.3 17 40.24 32.16 2018 37.76 +.2ConchoRes CXO ... ... 24 163.11 106.73 2186 156.01 +3.9ConcdMed CCM ... ... ...dd 4.40 2.46 4.01 +20.4CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 16 10.00 +.5Conduent n CNDT ... ... ... 20.32 14.95 1593 18.90 +17.0ConocoPhil COP 1.14f 1.6 55 70.15 42.27 6507 69.34 +26.3ConEd ED 2.86 3.7 16 89.70 73.73 1928 76.57 -9.9CnsTom CTO .24 .4 9 67.97 51.02 7 62.80 -1.1ConstellA STZ 2.96f 1.3 19 236.62 176.21 1631 220.39 -3.6ConstellB STZ/B 2.68f 1.2 27 234.00 177.65 231.83 +1.9Constellm CSTM ... ... ... 14.10 6.05 781 11.40 +2.2CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 101.90 -2.0ContainStr TCS ... ... 11 6.62 3.53 117 6.40 +35.0Contango MCF ... ... ...dd 7.48 2.22 222 3.69 -21.7ContlBldg CBPX ... ... 20 31.00 21.00 155 28.75 +2.1ContMatls CUO ... ... 21 24.90 16.80 18.15 -4.5ContlRescs CLR ... ... ...cc 68.84 29.08 1658 68.18 +28.7Cnvrgys CVG .44f 2.0 15 26.66 21.13 657 22.46 -4.4CooperCo COO .06 ... 26 260.26 207.58 222 231.42 +6.2CooperTire CTB .42 1.6 19 40.78 22.58 776 25.75 -27.2CooperStd CPS ... ... 14 135.00 95.33 146 124.11 +1.3CopaHold CPA 3.48f 3.0 13 141.34 107.90 718 116.72 -12.9Copel ELP .26e 3.6 ... 9.87 6.70 637 7.19 -5.8CoreLabs CLB 2.20 1.8 68 125.88 86.55 281 122.68 +12.0tCoreMold CMT .05 ... ... 24.50 14.95 25 15.00 -30.9Corecivic CXW 1.72f 8.3 12 34.31 18.61 485 20.79 -7.6CoreLogic CLGX ... ... 22 51.99 41.19 494 51.20 +10.8CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 5 25.15 -2.3CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 83 37.25 -2.5CoreSite COR 3.92 3.7 40 120.85 89.76 258 106.88 -6.2Corindus n CVRS ... ... ...dd 2.25 .66 1182 .83 -17.8CorMedix CRMD ... ... ...dd .78 .17 430 .20 -60.4CrnstTotR CRF 3.35 21.0 ...q 16.98 13.62 226 15.93 +4.2CrnrstnStr CLM 3.40 21.3 ...q 17.21 13.10 469 15.98 +3.3Corning GLW .72 2.6 ...dd 35.10 26.11 5217 27.36 -14.5CpBT JCP JBN 1.75 14.6 ... 16.50 9.92 4 12.00 -4.5CorpCapT n CCT 1.61 9.6 ... 19.00 14.43 393 16.81 +5.2CorpOffP OFC 1.10 3.9 15 36.03 24.55 648 28.08 -3.8Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 0 31.80 -2.8CortsJCP97 KTP 1.91 14.1 ... 18.00 11.06 3 13.53 -5.2CortsJCP JBR 1.75 14.6 ... 16.50 9.82 3 11.96 -4.2CortsPE KTH 2.00 6.3 ... 34.50 30.26 2 32.00 -1.1Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 693 9.84 +1.4Costamre CMRE .40 5.2 ... 8.18 5.45 618 7.71 +33.6Costam pfB CMREpB 1.91 8.0 ... 27.43 22.23 8 23.90 -4.5Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.51 43 25.01 -1.7Costam pfD CMREpD 2.19 8.7 ... 26.89 23.85 3 25.31 -2.0Cotiviti n COTV ... ... ... 45.97 30.84 407 34.22 +6.2Cott Cp COT .24 1.5 ...cc 17.78 12.31 3188 16.19 -2.8Coty COTY .50 3.4 ... 21.68 14.09 10903 14.50 -27.1Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.8 14 9.63 8.23 3311 9.22 -.3CovantaH CVA 1.00 6.3 ...dd 17.30 13.00 543 15.85 -6.2CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 128 86.24 -3.3CrwfdA CRD/A .28 3.6 56 9.95 6.78 12 7.78 -8.5CrwfdB CRD/B .20 2.4 60 12.40 7.89 6 8.43 -12.4Credicp BAP 8.57e 3.8 ... 239.54 166.27 138 228.00 +9.9CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 134.76 -1.8CS FILgCG FLGE ... ... ...q 264.50 168.68 11 249.26 +9.3CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 114 3.18 -3.9CS InvBr n DBRT ... ... ... 85.47 27.45 27.45 -45.2CS LgBrnt n UBRT ... ... ... 280.06 115.89 280.06 +57.0CS MthlMtg REML ... ... ... 33.50 22.00 4 25.99 -15.1CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 219.90 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 42.74 25.46 42.74 +21.4CS MAsHi MLTI 1.30e ... ... 29.48 27.00 26.91 -3.9CS SP mlp MLPO 1.12e 8.0 ... 16.20 13.92 13.92 -2.5CredSuiss CS 1.22e 7.3 ... 19.98 13.28 1634 16.79 -5.9CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 224 2.66 -6.3CrescPtE g CPG .12 1.5 45 10.16 6.40 1675 8.11 +6.4sCrestEq rs CEQP 2.40 8.1 ...dd 29.35 20.00 488 29.60 +14.7InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.5 35 29.80 17.28 126 18.34 -22.8CrosTim CRT 1.02e 7.6 13 15.80 12.99 22 13.30 -9.4CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 2176 104.92 -5.5CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 1 1066.96 -5.8CrownHold CCK ... ... 18 62.27 42.63 1509 45.09 -19.8Cryolife CRY .12 .5 61 26.25 16.80 134 25.45 +32.9CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3sCubeSmart CUBE 1.20 3.9 28 30.58 22.83 1219 30.84 +6.6Cubic CUB .27 .4 ...dd 72.40 39.58 222 71.25 +20.9sCullenFr CFR 2.68f 2.3 22 118.77 81.09 239 118.95 +25.7CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 12 25.10 -.1Culp Inc CULP .36f 1.2 15 34.05 26.15 6 30.05 -10.3Cummins CMI 4.32 3.0 41 194.18 140.60 1326 146.12 -17.3CurEuro FXE ... ... ...q 120.65 106.20 373 114.57 -.9CurAstla FXA .62 .8 ...q 81.36 73.74 27 75.36 -3.4CurBrit FXB ... ... ...q 139.24 122.75 111 131.24 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, May 11, 2018

PAGE 33

CurrCda FXC .03e ... ...q 81.49 72.30 47 77.28 -1.6CurrChina FXCH ... ... ... 78.37 70.74 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 32 87.57 +2.9CurSwed FXS ... ... ...q 121.32 106.17 8 109.47 -5.8CurSwiss FXF ... ... ...q 102.27 93.42 24 93.76 -3.2CurShSinga FXSG ... ... ...q 75.87 69.68 73.48 +.2CurtisWrt CW .60 .4 28 143.38 82.77 440 133.66 +9.7Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 17.40 -12.8CushTRet rs SRV 1.08 9.0 ...q 13.65 10.00 16 11.99 +.4CushngRen SZC 1.64 9.0 ...q 21.30 15.35 44 18.21 -10.3CushRoy rs SRF .48 4.9 ...q 10.10 7.81 8 9.86 +5.3CustomBcp CUBI ... ... 11 33.85 24.75 84 29.94 +15.2CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 5 25.40 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 0 26.38 -.6CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.48 -.7CustBc pfE CUBIpE ... ... ... 27.15 25.35 4 26.32 -.9CustoBc pf F CUBIpF ... ... ... 27.71 25.02 11 25.66 -2.1CynergT n CTEK ... ... ... 5.45 2.70 7 4.94 +22.0CypressEn CELP .84 13.0 36 8.30 5.50 39 6.45 +7.5D -DCP Mid DCP 3.12 8.0 55 42.79 29.70 460 38.92 +7.1DCT IndlTr DCT 1.44 2.2 32 66.53 51.13 1550 66.08 +12.4DDR Corp DDR .76 10.2 19 10.87 6.63 2389 7.47 -16.6DDR pfJ DDRpJ 1.63 7.1 ... 25.79 21.38 16 22.85 -9.0DDR pfK DDRpK 1.56 7.2 ... 25.98 21.04 11 21.73 -15.3DDR Cp pfA DDRpA ... ... ... 27.09 22.40 39 23.30 -11.5DGSE DGSE ... ... ...dd 1.74 .70 85 .79 -15.1DHI Grp DHX ... ... 5 3.30 1.25 939 1.60 -15.8DHT Hldgs DHT .20e 5.1 30 4.61 3.27 544 3.89 +8.4DNP Selct DNP .78 7.1 ...q 11.57 9.71 370 10.97 +1.6DR Horton DHI .50 1.1 17 53.32 32.47 2534 43.87 -14.1Drdgold DRD .03e 1.1 ... 4.11 2.23 59 2.61 -19.9DSW Inc DSW 1.00f 4.2 18 24.32 15.14 1073 23.72 +10.8DTE DTE 3.53 3.5 18 116.74 97.66 748 101.33 -7.4DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 7 24.55 -2.2DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 23 24.58 -3.5DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 31 24.05 -6.4DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 8 26.24 -2.0DTE En un DTV ... ... ... 58.42 48.68 27 51.00 -5.5DTF TxF DTF .84 6.4 ...q 15.26 13.03 15 13.18 -6.2DXC Tch n DXC .72 .7 ... 107.85 73.51 1615 104.27 +9.9DanaInc DAN .24 1.0 19 35.27 19.07 930 23.99 -25.1Danaher DHR .64 .6 25 104.82 78.97 1462 101.17 +9.0Danaos DAC ... ... 1 3.20 1.05 20 1.25 -13.8DaqoNEn DQ ... ... 6 72.50 19.00 267 54.93 -7.6Darden DRI 2.52 2.8 20 100.11 76.27 1114 91.34 -4.9DarlingIng DAR ... ... 23 19.50 14.98 2670 17.72 -2.3DaVita Inc DVA ... ... 16 80.71 52.51 1197 65.77 -9.0Daxor DXR .15 2.2 ... 21.66 3.40 40 6.76 +47.8DeanFoods DF .36 3.5 13 18.90 8.14 1347 10.26 -11.2DeckrsOut DECK ... ... ...cc 98.92 56.48 496 97.60 +21.6Deere DE 2.40 1.6 34 175.26 111.12 2395 146.61 -6.3DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 49 11.76 -3.1DelaCO VCF .72 5.1 ...q 16.50 14.00 2 14.10 -9.2DelaDvInc DDF .62 5.7 ...q 11.36 10.13 45 10.91 +1.7DelaNatl VFL .72 5.8 ...q 13.94 12.25 5 12.46 -6.0DelaMN2 VMM .63 5.0 ...q 15.10 12.42 16 12.48 -7.3DelekLogis DKL 3.00f 10.6 14 35.54 26.60 46 28.35 -10.6Delek DK 1.00f 2.1 35 50.36 20.65 2522 48.49 +38.8DellTch n DVMT ... ... ...dd 92.40 60.77 1314 74.69 -8.1DelphiTc n DLPH .68 1.4 80 60.39 45.66 1011 50.19 -4.3DeltaAir DAL 1.22 2.3 11 60.50 44.59 7563 52.06 -7.0DeltaAprl DLA ... ... ...cc 23.47 16.90 28 20.01 -.9Dltsh SPX n DMRL ... ... ... 59.02 49.16 3 54.03 -.5Dlt 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 0 53.37 +.7Deluxe DLX 1.20 1.7 14 78.87 66.43 219 70.52 -8.2sDenburyR DNR ... ... ...dd 3.85 .92 12588 3.77 +70.6DenisnM g DNN ... ... ...dd .64 .38 312 .48 -12.0Despg.cm n DESP ... ... ... 36.56 22.73 642 26.72 -2.8DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.50 2297 13.88 -27.1DBDogs22 DOD ... ... ... 30.43 18.57 5 22.33 -12.5DBWMTR WMW ... ... ... 32.46 25.94 1 29.81 -.7DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.3 ... 26.51 25.00 24 25.85 +1.5DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 80 25.52 -2.3DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 0 3.03 -20.3DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 5 11.50 +14.4DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 7 2.85 -.3DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.59 -.2DBGoldDL DGP ... ... ...q 29.42 21.65 11 25.35 +1.4DBGoldDS DZZ ... ... ...q 6.29 4.88 24 5.30 -1.1DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -3.9Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 56 8.85 Deut Muni KTF .84 7.6 ...q 13.72 10.97 53 11.11 -6.6Deut StInc KST .66a 5.4 ...q 12.66 12.11 11 12.27 -1.4Deut StMu KSM .84 7.8 ...q 12.97 10.70 15 10.82 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.08 13 24.39 +1.2DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 669 32.54 +2.4DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 8 13.50 +12.3DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 28.60 +.5Deu HYBd n HYLB ... ... ... 51.56 48.68 116 49.46 -1.9Dbx 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 49.04 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.16 23 32.16 +.3DeutEmCo DEMG ... ... ... 30.95 26.67 1 28.35 -1.7DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 186 43.72 -.8DbXDvxEU DEEF ... ... ...q 31.76 26.84 6 30.26 +.8Deut 300Ch ASHX .74p ... ...q 24.14 19.06 21.07 -4.6DbxItalyHE DBIT .22p ... ...q 26.39 22.95 1 24.40 +4.7DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... sDbxEafeSC DBES .26p ... ...q 30.73 27.81 1 30.77 +3.6DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 1 26.41 -1.3DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.40 -1.3DbxNikk400 JPN ... ... ...q 31.67 25.80 2 29.66 +1.2Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 2 26.22 -3.5DBX EMBd EMIH .99e 4.1 ...q 25.69 24.34 24.41 -2.7DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 5 24.15 -1.1DBXHYCpB HYIH 1.20 5.1 ...q 23.75 22.42 23.33 +1.3DBXChiSC ASHS ... ... ...q 37.50 30.24 7 34.91 +.2DBXHrvChi CN .30e .8 ...q 42.41 29.40 3 38.88 +4.2DBXMexHd DBMX 4.12e 15.1 ...q 21.63 18.51 18.51 -6.2DBXSKorH DBKO .03p ... ...q 32.94 28.12 0 31.49 +.3DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 15 28.24 +1.6DBXAsiaPH DBAP .74e 2.4 ...q 30.70 25.81 0 30.53 +7.5DBXEurHgd DBEU .65e 2.2 ...q 29.50 26.57 441 29.41 +3.5sDBXUKHdg DBUK .89e 4.0 ...q 22.22 19.98 1 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 24.49 1306 30.94 -.3DevonE DVN .24 .6 26 45.16 28.80 8153 40.89 -1.2ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 147.62 117.73 366 144.10 -1.3DiamOffsh DO .50 2.5 33 20.41 10.06 1441 20.08 +8.0DiamRk DRH .50 4.2 16 12.11 9.87 2183 11.89 +5.3DianaShip DSX ... ... ...dd 4.65 3.07 750 4.04 -.7DianaS pfB DSXpB 2.22 9.1 ... 25.12 21.00 5 24.39 -1.7DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 4 25.24 -1.7DicksSptg DKS .90f 2.9 10 48.24 23.88 2008 31.34 +9.0Diebold DBD .40 3.0 15 28.50 11.43 2368 13.40 -18.0DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 127.23 96.56 1402 108.35 -4.9DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 21 25.10 -1.5DigtlR pfH DLRpH 1.84 7.0 ... 28.21 25.94 48 26.15 -1.9DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 28 23.20 -7.6DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 38 25.92 -5.8Dillards DDS .40 .6 9 88.51 46.82 414 69.94 +16.5Dillard38 DDT 1.88 7.4 ... 26.40 25.13 10 25.41 -1.7DineEquity DIN 2.52m 3.3 5 81.78 36.71 194 77.25 +52.3DiploPhm DPLO ... ... 57 27.78 14.23 3948 23.22 +15.7Dir SilMBl n SHNY ... ... ... 12.28 7.00 9 8.41 -11.7sDirBrCm n COM ... ... ... 25.43 23.23 6 25.49 +3.8DirChInt n CWEB ... ... ... 69.08 41.71 70 54.40 +6.5Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 3 27.06 +3.1DirxAero n DFEN ... ... ... 58.00 25.75 124 48.90 +9.9DrxTrnBl n TPOR ... ... ... 43.11 23.47 5 32.35 -6.3DxEmMkt n EMBU ... ... ... 26.61 20.84 1 21.78 -15.7Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 31 23.21 -15.8DirxInds n DUSL ... ... ... 44.53 25.88 4 33.21 -9.6DirxMex n MEXX ... ... ... 33.36 16.75 25 18.24 -11.4tDrxRBkBr rs WDRW ... ... ...q 56.13 22.00 2 21.91 -28.5DxRsaBr rs RUSS ... ... ...q 44.39 14.43 114 18.20 -20.9DxSOXBr rs SOXS ... ... ...q 34.41 9.35 2007 10.62 -35.6DxGBull rs NUGT ... ... ...q 44.03 21.25 5079 27.18 -14.3DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 11144 15.82 -10.9DirSPX Br SPDN ... ... ... 35.11 28.53 12 29.84 -2.5DxGlMBr rs JDST ... ... ...q 85.50 40.90 1622 45.09 -12.1DirSPBear s SPXS ... ... ...q 45.37 24.22 4406 26.53 -11.4Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.21 +3.4DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 17 36.82 +2.3DxChiABear CHAD ... ... ...q 40.44 27.67 7 30.56 -1.9DrxNGBear rs GASX ... ... ...q 47.19 18.20 33 19.63 -16.4DxSPOGBr rs DRIP ... ... ...q 28.73 6.78 4502 7.04 -40.6DrxRBkBull DPST ... ... ...q 95.94 43.51 15 86.61 +19.1DirDGlBr rs DUST ... ... ...q 35.88 19.01 6032 22.34 -5.7DxSPXBll s SPUU ... ... ...q 57.21 40.57 8 50.85 +2.6DxEuFnBl EUFL ... ... ... 65.95 40.00 0 44.58 -6.1DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 0 53.85 +5.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.15 +1.9DrNsd100 rs QQQE ... ... ...q 47.40 38.80 28 44.94 +4.1sDrxDlySCB LLSC .10p ... ...q 37.78 31.02 1 38.13 +7.3Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.70 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 567 46.29 -8.3DiEurBll3x EURL .14e .4 ...q 47.12 29.48 13 38.75 +1.8DrxEMBll rs EDC ... ... ...q 168.70 75.34 312 119.72 -4.8Dir MLPHi ZMLP 1.60m 10.6 ...q 18.38 13.61 15 15.03 -6.0DxLatBll s LBJ ... ... ...q 49.13 20.00 18 34.15 +5.7DirTotBBr SAGG ... ... ...q 32.13 30.87 1 32.10 +3.1DxBrzBull s BRZU ... ... ...q 65.25 20.38 1404 40.45 +.4DxBiotBll rs LABU ... ... ...q 116.54 41.40 1426 79.77 +2.5DxIndiBll rs INDL ... ... ...q 120.64 70.91 33 82.67 -19.0DxNGBll rs GASL ... ... ...q 31.99 14.60 113 23.00 -9.4DrDevMBr DPK ... ... ...q 16.85 10.08 1 11.38 -7.6DxSPOGBl s GUSH ... ... ...q 39.26 15.04 1118 38.05 +25.4DxREBear DRV ... ... ...q 15.62 9.81 90 11.25 +7.4Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 21.20 +6.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 51.68 3 76.41 -.9DxEnBear 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 40 56.54 -9.3tDxSCBear rs TZA ... ... ...q 19.10 10.23 7874 10.16 -17.2DxFnBr rs FAZ ... ... ...q 20.43 9.71 2304 10.24 -12.4Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.86 30 59.52 -35.5Dx30TBear TMV ... ... ...q 22.45 17.07 597 20.68 +17.3DxFnBull s FAS ... ... ...q 82.80 41.32 2011 69.51 +1.7DxBiotBea 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 13 41.19 -.7DxMCBr rs MIDZ ... ... ...q 20.24 11.55 10 12.05 -10.5DxChiBr rs YANG ... ... ...q 117.81 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 18.41 90 29.05 -2.2DxHcrBll s CURE ... ... ...q 63.45 34.34 123 43.02 -7.7DxTcBull s TECL ... ... ...q 149.65 69.95 241 137.28 +22.4DxRetlBll s RETL ... ... ...q 45.73 21.33 9 34.10 -5.4DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 811 158.79 +15.1Dir30TrBul s TMF ... ... ...q 23.46 17.06 1073 18.22 -17.6Dir10TrBear TYO ... ... ...q 15.76 13.12 10 15.57 +10.7Dx10yTBull TYD ... ... ...q 47.36 38.82 1 39.19 -10.7DxMCBull s MIDU ... ... ...q 53.91 33.43 41 47.42 +2.1DrxREBull s DRN ... ... ...q 24.73 14.68 138 19.26 -15.7DirxChiBull YINN .38e 1.1 ...q 53.89 20.08 1030 35.05 +3.0DirxDMBull DZK ... ... ...q 100.54 63.18 2 83.23 +1.0DrxSCBull s TNA .41e .5 ...q 81.75 48.17 2211 76.94 +9.5DrxSPBull s SPXL ... ... ...q 54.49 31.26 4683 44.72 +.9DirxEnBull ERX ... ... ...q 44.29 21.37 1712 39.63 +13.5Discover DFS 1.40 1.9 14 81.93 57.50 1653 74.88 -2.7Disney DIS 1.68f 1.7 14 113.18 96.20 8919 101.68 -5.4Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 52 12.35 -8.0DrReddy RDY .29e 1.0 ... 42.97 29.83 1217 30.21 -19.6DocuSec rs DSS ... ... ...dd 3.16 .56 18 1.26 -30.0DolbyLab DLB .64 1.0 65 74.29 48.00 339 62.70 +1.1DollarGen DG 1.16f 1.2 21 105.82 65.97 2202 92.94 -.1DomMidst DM 1.34f 9.1 11 34.85 13.90 564 14.75 -51.6DomEngy D 3.34 5.2 13 85.30 62.31 3683 64.06 -21.0DomRes un DCUD ... ... ... 53.58 43.74 108 44.50 -13.9DomRs76 n DRUA ... ... ... 25.94 23.04 63 24.54 -4.0Dominos DPZ 2.20f .9 42 255.00 166.74 573 249.72 +32.2Domtar g UFS 1.74 3.8 17 52.58 35.72 339 45.81 -7.5Donaldson DCI .72 1.5 26 52.20 42.59 292 47.01 -4.0DonlleyRR rs RRD .56 8.4 8 13.35 6.37 1068 6.68 -28.2DonnlyFn n DFIN ... ... ... 23.75 16.41 248 17.01 -12.7DorianLPG LPG ... ... ...dd 8.98 6.20 103 7.32 -10.9DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 232 20.26 +.3DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.70 44 20.93 -5.7DougDyn PLOW .96 2.2 33 47.40 28.55 63 44.35 +17.3DEmmett DEI 1.00 2.6 25 41.59 34.72 604 38.88 -5.3Dover DOV 1.88 2.5 20 109.06 75.74 1884 76.68 -24.1DoverDG DDE ... ... ...dd 1.79 .92 60 1.49 +46.1DoverMot DVD .08f 3.9 9 2.45 1.80 6 2.05 +5.1DowDuPnt DWDP 1.52 2.3 21 77.08 59.29 7478 66.95 -6.0DrPepSnap DPS 2.32 1.9 27 126.65 83.23 906 119.61 +23.2tDry Gl24 n DCF .22f 2.4 ... 10.05 9.17 97 9.16 -2.6DryHYSt DHF .35 11.0 ...q 3.60 3.13 141 3.16 -5.4DrMuBdInf DMB .75 5.9 ...q 13.54 12.10 48 12.61 -3.0DryfMu DMF .54 6.7 ...q 10.00 7.93 27 8.08 -9.1DryStrt LEO .52 6.8 ...q 9.18 7.53 124 7.58 -12.3DrySM DSM .50 6.6 ...q 8.85 7.43 49 7.54 -11.8Dril-Quip DRQ ... ... ...dd 56.55 35.85 294 44.90 -5.9DriveShack DS .48 9.2 14 6.49 2.41 283 5.21 -5.8DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 0 25.52 -.8DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.17 +.2DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 1 25.01 -1.7DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.21 -7.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.74 -5.1Ducomun DCO ... ... 19 35.55 25.06 29 32.63 +14.7Df&PGblUt DPG 1.40 9.7 ...q 17.29 13.50 51 14.50 -6.6DufPUC DUC .60 7.1 ...q 9.33 8.40 21 8.46 -4.4DukeEngy DUK 3.56 4.6 17 91.78 72.93 4599 78.16 -7.1DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 8 25.26 -.4DukeRlty DRE .80 2.8 23 30.14 24.30 2339 28.88 +6.1DunBrad DNB 2.09 1.7 18 130.95 101.17 568 120.88 +2.1Dycom DY ... ... 22 123.99 73.95 311 111.51 +.1Dynagas DLNG 1.69 20.9 ... 16.47 7.51 75 8.08 -25.6Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.36 2 25.89 -.5Dynegy 7 DYNC 1.75 2.2 ... 85.58 52.32 78.88 -.4DynexCap DX .72 11.0 15 7.41 6.02 215 6.57 -6.3Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 5 25.70 +.8Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 8 23.98 -3.2E -ETracBDC BDCS 1.84e 9.2 ...q 23.41 18.72 15 19.94 -3.9ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.77 +3.2ETrAlerNG MLPG 1.86e 8.5 ...q 26.63 19.00 1 21.86 -9.2E-TrAlerInf MLPI 1.88e 8.3 ...q 28.30 20.31 145 22.74 -6.0ETBbgCmd DJCI ... ... ...q 16.67 14.33 6 16.58 +3.5ETrAlerian AMU 1.45e 8.7 ...q 20.50 14.59 157 16.66 -3.8E-TrFood FUD ... ... ...q 19.82 17.55 0 18.00 sE-TrcEngy UBN ... ... ...q 9.35 5.67 8 9.45 +21.4E-TrcIMet UBM ... ... ...q 22.54 13.55 1 18.00 +5.5E-TracAg UAG ... ... ...q 21.45 16.11 18.31 +2.9ETr2xBDC BDCL 3.52e 23.4 ...q 20.09 13.13 175 15.07 -8.4E-TrcCmci UCI ... ... ...q 16.05 12.38 1 15.94 +3.6ETrLPlat PTM ... ... ...q 10.88 9.00 0 9.46 -2.8E-TrcSilv USV ... ... ...q 23.00 19.91 20.56 -5.5E-TrcGld UBG ... ... ...q 35.00 31.00 0 33.07 +.2E-TrLvstk UBC ... ... ...q 21.19 15.85 17.95 -9.3ECA MTrI ECT .33e 16.7 5 2.55 1.45 31 1.95 -9.3EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 878 19.27 -13.6EMCOR EME .32 .4 23 85.08 61.97 290 76.70 -6.2EMX Roy g EMX ... ... ... 1.04 .67 38 .87 +4.7ENI E 1.29e 3.3 ...dd 39.83 29.44 699 39.32 +18.5EOG Rescs EOG .74f .6 ...dd 119.71 81.99 4090 118.95 +10.2EP Energy EPE ... ... ...dd 4.85 1.27 1860 2.79 +18.2sEPAM Sys EPAM ... ... ...cc 125.88 77.96 712 128.09 +19.2EPR Prop EPR 3.84 6.3 16 75.55 51.87 475 60.54 -7.5EPR pfC EPRpC 1.44 5.6 ... 29.73 23.38 7 25.62 -4.8EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 4 34.88 -5.3EPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.60 29 22.16 -11.5EQT Corp EQT .12 .2 ...dd 67.84 43.70 2527 51.65 -9.3EQT GP n EQGP 1.03e 4.4 12 31.77 21.05 141 23.40 -13.0EQT Mid EQM 4.26f 8.3 10 78.75 50.89 558 51.59 -29.4ETF SITRis RISE ... ... ...q 25.02 22.59 90 24.99 +5.2ETF JrSil SILJ ... ... ...q 13.81 9.79 158 11.48 +1.1sETF Cyber HACK ... ... ...q 37.94 28.38 398 38.20 +20.7ETF BigD BIGD ... ... ...q 28.47 26.16 27.78 sETF MobP IPAY ... ... ...q 38.58 28.34 143 38.52 +10.4ETF M AlH MJ ... ... ... 39.72 26.02 121 29.60 +1.2ETF M Vid GAMR ... ... ... 51.93 38.25 18 50.24 +4.8ETF Drone IFLY ... ... ... 38.00 33.54 1 35.88 -4.0ETF AIPw n AIEQ ... ... ... 28.00 24.03 116 27.60 +6.6ETF MgT ef WSKY ... ... ... 35.50 31.34 5 32.77 -4.2Pure Fintch FINQ ... ... ... 29.73 26.88 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 33.76 +6.7ETF Clim ETHO ... ... ...q 37.25 29.45 3 35.01 +3.0ETFAlpAlt ALFA ... ... ...q 47.05 38.47 5 46.18 +7.9ChngFnDvr CHGX ... ... ... 20.37 18.02 18.82 +.5ETF EmM n EEMD ... ... ... 28.41 24.66 1 25.26 -3.4ETF spx H n SPDV ... ... ... 28.19 25.00 12 26.28 +.5ETF AptF n FTVA ... ... ... 30.36 24.74 9 26.67 -1.7ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.75 -.6NtDUSEq 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 1 15.83 -.5ETF BrVl n BVAL ... ... ... 16.70 14.46 0 14.87 -6.4ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 13 33.00 +.6GlGoGld n GOAU ... ... ... 14.13 11.39 6 13.33 +2.5ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.83 +.3ETF Seren ICAN ... ... ... 28.54 25.35 1 27.85 +2.6PremisCap TCTL ... ... ... 31.57 27.35 26 30.10 +.4AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 33.60 26.56 6 33.66 +11.0EtfAlphacln ALFI ... ... ...q 26.95 22.38 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 9 30.08 -7.6ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 8 32.30 -3.3EtfInfcMLP AMZA 2.08 27.7 ...q 10.57 6.55 640 7.50 -12.9ETF BioPr n BBP ... ... ... 45.18 37.33 48 41.57 +2.5ETF ClinT n BBC ... ... ... 36.25 25.88 15 31.45 +10.6InfrCpPfd PFFR ... ... ... 25.13 23.61 8 24.08 -3.8EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 36 24.41 -3.3EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.44 24.44 -6.7Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.68 -3.1ETF PrMtl GLTR ... ... ...q 68.06 59.21 37 64.75 -.4ETFS Com BCI ... ... ... 25.79 18.58 64 25.24 +3.1ETFS Comd BCD ... ... ... 27.04 23.25 26.98 +4.8ETFS EnCm BEF ... ... ... 28.30 22.55 2 28.22 +11.2ETFSGold SGOL ... ... ...q 132.10 117.19 13 127.66 +1.2ETF Pall PALL ... ... ...q 107.47 71.96 126 95.07 -6.4ETF Plat PPLT ... ... ...q 97.94 83.35 135 88.02 -.5EagleCGr GRF .50e 2.5 ...q 8.59 7.11 1 7.32 -7.8EagleGrInc EGIF 1.31 8.5 ...q 17.45 14.83 18 15.42 -7.1EagleMat EXP .40 .4 25 122.49 86.51 387 104.46 -7.8EaglePtCr ECC .80 4.4 ... 21.60 17.28 77 18.24 -3.0EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 8 25.45 -1.5EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 6 26.14 -.6EagleP27 n ECCY ... ... ... 26.75 24.80 3 25.15 -1.0Earthstone ESTE ... ... ...dd 12.17 7.85 185 9.54 -10.3EastGvP n DEA 1.04 5.0 31 22.32 19.03 275 20.95 -1.8EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 95.03 77.58 181 93.17 +5.4EastChem EMN 2.24 2.1 15 112.45 76.11 835 107.70 +16.3EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... 9 13.28 2.95 427 5.15 +66.1Eaton ETN 2.64f 3.5 17 89.85 69.82 2775 76.45 -3.2EatVn 22 n EFL ... ... ... 10.09 9.08 26 9.51 +2.9EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 15 9.87 -1.3EV CAMu EVM .68 6.7 ...q 12.89 10.15 60 10.28 -10.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 9 10.75 -6.5EVCAMu CEV .71 6.1 ...q 13.01 11.23 8 11.48 -5.6EatnVan EV 1.24f 2.2 22 60.95 43.43 311 56.87 +.9sEV EnEq EOI 1.04 6.7 ...q 15.47 12.94 136 15.47 +6.6sEV EEq2 EOS 1.05 6.1 ...q 17.08 14.13 162 17.10 +12.4EV FltRt EFT .91 6.1 ...q 15.33 14.03 158 14.84 +3.6EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 53 16.47 +1.0tEV LtdDur EVV 1.22 9.5 ...q 14.29 12.91 332 12.84 -6.0EV MAMu MAB .65 5.1 ...q 16.00 12.35 2 12.72 -3.7EVMAMu MMV .69 5.5 ...q 14.04 12.28 2 12.42 -5.3EV MIMu MIW .71 5.5 ...q 14.39 12.52 5 12.99 -3.5 EVMIMu EMI .71 5.6 ...q 14.52 12.04 0 12.66 -1.3EVMuniBd EIM .77 6.5 ...q 12.99 11.60 78 11.80 -5.7EVMuni2 EIV .70 6.0 ...q 12.95 11.47 23 11.66 -5.3EVMunTT ETX .85 4.3 ...q 21.20 18.81 19 19.56 -5.6EV MuIT EVN .85 7.2 ...q 13.13 11.39 45 11.72 -5.5EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 17 20.30 -9.9EV NJMu EMJ .75 6.3 ...q 13.52 11.51 4 11.82 -4.9EVNJMu EVJ .73 6.5 ...q 12.95 10.99 7 11.13 -5.2EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 7 10.82 -6.4EV NYMu ENX .72 6.4 ...q 13.34 11.01 23 11.20 -9.2EVNYMu EVY .74 6.2 ...q 13.56 11.84 25 11.92 -6.2EV OHMu EIO .70 6.1 ...q 14.70 11.35 4 11.50 -9.4EVOHMu EVO .73 5.8 ...q 14.11 12.10 9 12.54 -3.7EV PAMu EIP .77 6.5 ...q 13.35 11.62 1 11.82 -5.0EVPAMu EVP .73 6.3 ...q 12.66 11.27 1 11.45 -6.1EVRiskMgd ETJ 1.12 11.9 ...q 9.92 8.74 175 9.34 -3.0EV SrFlt EFR .95 6.5 ...q 15.06 14.01 125 14.64 +1.4EV SrInc EVF .42 6.4 ...q 6.87 6.31 176 6.60 +1.2EVShDur EVG 1.08 8.1 ...q 14.64 13.22 19 13.36 -6.9EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 25 9.84 -4.0EV TxAd EVT 1.74 7.7 ...q 24.43 21.01 78 22.59 -2.9EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 171 17.04 -1.7EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 31 25.67 +1.1EV TxDiver ETY 1.01 8.2 ...q 12.57 10.17 237 12.38 +1.6EVTxMGlo EXG .98 10.4 ...q 9.84 8.02 479 9.38 EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 38 16.16 -3.4EVTxGBW ETW 1.17 10.0 ...q 12.74 11.15 130 11.71 -1.8EVTxBWOp ETV 1.33 8.7 ...q 15.69 14.19 156 15.26 -.7EclipseRs ECR ... ... 22 3.10 1.23 1524 1.53 -36.3Ecolab ECL 1.64 1.1 31 150.46 125.74 780 147.66 +10.0Ecopetrol EC .16e .7 ... 22.66 8.60 1206 22.21 +51.8Edenor EDN ... ... ... 63.29 28.88 85 45.72 -8.0Edgewell EPC ... ... 11 78.04 39.50 314 43.17 -27.3EdisonInt EIX 2.42f 3.9 14 83.38 57.63 1821 61.71 -2.4EducRltTr EDR 1.56 4.5 28 40.84 30.07 697 34.72 -.6EdwLfSci s EW ... ... 46 143.22 100.20 906 136.78 +21.4eHiCarSvc EHIC ... ... ... 13.43 8.89 190 13.32 +15.1s8x8 Inc EGHT ... ... ...dd 22.10 10.30 1337 22.55 +59.9ElPasoEl EE 1.34 2.4 24 61.15 48.05 222 56.40 +1.9ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.73 -2.1EldorGld g EGO .02e ... 10 3.66 .80 3547 .96 -32.9Electrmed ELMD ... ... 21 7.96 4.12 12 5.35 -11.9ElevCr n ELVT ... ... ... 9.48 5.90 128 8.44 +12.1EliLilly LLY 2.25 2.8 76 89.09 73.69 3718 80.86 -4.3Elk HiQPfd EPRF ... ... ... 25.00 22.14 34 23.19 -2.4Elkh LoVl n LVHB ... ... ... 34.44 29.71 49 31.38 -3.1ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 74 114.95 79.71 447 105.41 +17.9EllingtnF EFC 1.76 11.2 11 17.00 14.12 81 15.69 +8.1EllingtRM EARN 1.48 13.6 14 15.74 10.23 195 10.87 -9.7Ellomay ELLO ... ... ... 11.09 7.52 7.87 -12.6EllswthFd ECF .80e 8.5 ...q 9.88 8.77 20 9.46 +.5Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 23.88 -5.0eMagin EMAN ... ... ...dd 3.00 1.23 95 1.50 -9.1EAndinA AKO/A .68e 2.7 ... 28.25 21.51 2 24.75 -6.6EAndinB AKO/B .74e 2.7 ... 31.80 22.99 40 27.60 -5.7Embraer ERJ .13e .5 ... 28.55 17.58 4711 25.17 +5.2EmerExp n EEX .29f 1.5 ... 24.56 18.19 75 19.38 -4.7EmergeES EMES 2.68m ... ...dd 14.35 5.65 636 8.80 +22.4EmergBio EBS ... ... 28 55.91 29.15 359 49.32 +6.1EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 28 74.45 57.36 2354 71.97 +3.3EmerR hs MSN ... ... ...dd 1.89 1.07 5 1.45 -.7EmpOPES ESBA .34 2.0 ... 21.53 15.17 11 17.36 -16.1EmpOP60 OGCP .34 2.0 ... 21.30 15.28 17.22 -15.5EmpOP250 FISK .34 2.0 ... 21.26 16.24 3 17.26 -15.4EmpStRTr ESRT .34 2.0 45 21.66 16.23 1106 17.36 -15.4EmployH EIG .80 2.0 14 50.45 38.35 100 40.45 -8.9EElChile EOCC 1.07e 4.8 ... 29.41 21.65 44 22.30 -17.1EnLinkLP ENLK 1.56 9.5 ... 18.58 12.75 777 16.34 +6.3EnableMid ENBL 1.27 8.6 16 16.98 12.89 219 14.73 +3.6EnbrdgEM EEQ 1.40t ... ...dd 17.37 8.38 657 8.93 -33.3EnbrdgEPt EEP 1.40 15.0 11 17.97 8.89 1444 9.33 -32.4Enbridge ENB 2.68 ... ... 42.31 29.00 4530 33.12 -15.3EnCana g ECA .06 .5 22 14.31 8.01 9756 13.21 -.9sEncompHlth EHC 1.00 1.6 24 63.80 42.21 385 63.68 +28.9HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 49 3.39 1.94 1126 2.95 +23.4EnduroRT NDRO 1.55e 39.7 11 4.41 2.18 2151 3.90 +23.8EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 70.27 46.16 1607 68.73 +19.4Energizer n ENR 1.16 2.1 19 64.00 40.64 598 55.44 +15.5Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 367 2.01 +12.3EgyTrEq s ETE 1.22 7.4 20 19.50 12.80 6608 16.40 -5.0EngyTrfPt ETP 2.26 12.2 18 23.72 15.06 16016 18.54 +3.5EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 12.75 7.55 622 12.18 +24.4EnersisAm ENIA .21e 2.0 ... 12.11 9.07 1664 10.59 -5.2EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.7 ... 6.57 5.03 485 5.90 +3.9EnerSys ENS .70 .9 26 84.24 61.33 74 73.76 +5.9Engility EGL ... ... ...cc 35.63 21.19 98 30.17 +6.3EnLinkLLC ENLC 1.05f 6.5 14 20.00 13.80 422 16.30 -7.4Ennis Inc EBF .80 4.4 14 21.50 15.90 66 18.35 -11.6sEnovaIntl ENVA ... ... 18 32.85 11.15 395 32.55 +114.1EnPro NPO .96f 1.3 41 94.79 65.12 139 72.89 -22.1ENSCO ESV .04 .6 ...dd 8.05 4.10 14361 6.73 +13.9Enservco ENSV ... ... ... 1.20 .28 197 1.07 +66.1EnSync ESNC ... ... ... .67 .31 416 .35 -13.1Entercom ETM .36 4.7 10 12.43 7.60 3752 7.65 -29.2EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 10 24.21 -3.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 6 24.04 -3.6EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 3 24.15 -4.2Entergy ETR 3.56 4.5 35 87.85 71.95 712 78.96 -3.0EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 32 24.33 -2.0EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 11 25.27 +.7EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 4 23.42 -5.6EntMS FtM EMP ... ... ... 25.49 23.18 6 24.22 -3.7EntgyNO n ENO ... ... ... 26.99 24.25 24 25.07 -2.1EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 2 24.02 -3.8EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 3 25.39 -4.2EntProdPt EPD 1.71f 6.2 20 29.51 23.10 12371 27.39 +3.3Entravisn EVC .20 4.7 43 7.90 4.00 996 4.25 -40.6EntrResc EGI ... ... ... .69 .34 94 .37 -38.1Envestnet ENV ... ... 45 60.28 33.95 491 55.80 +11.9EnviroStr EVI .20e ... 81 43.10 18.90 17 39.50 -1.3EnvisnHl n EVHC ... ... ...dd 64.00 23.79 5568 42.74 +23.7Enviva n EVA 2.50f 8.4 ...cc 31.95 25.01 129 29.80 +7.8EnzoBio ENZ ... ... ...dd 12.04 5.35 109 6.22 -23.7Equifax EFX 1.56 1.4 20 147.02 89.59 764 114.82 -2.6EquityCmw EQC ... ... 32 32.35 27.96 461 31.53 +3.3EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 20 25.65 -2.6EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 91.94 79.78 222 89.98 +1.1EqtyRsd EQR 2.16 3.4 31 70.46 54.97 3002 62.91 -1.3EquusTR EQS ... ... 30q 2.97 2.16 21 2.39 -.4sEraGroup ERA ... ... 12 12.25 8.00 37 12.14 +12.9Eros Intl EROS ... ... ...dd 16.90 6.65 147 11.60 +20.2EscoTech ESE .32 .6 19 66.80 50.30 114 56.15 -6.8Espey ESP 1.00 3.4 59 29.34 21.07 5 29.01 +21.1Essent ESNT ... ... 8 50.08 32.73 628 35.09 -19.2EssexPT ESS 7.00 2.9 29 270.04 214.03 358 243.91 +1.1EsteeLdr EL 1.52 1.1 46 153.88 90.81 1689 138.50 +8.8Esterline ESL ... ... 17 102.70 67.15 130 75.50 +1.1EtfSilver SIVR ... ... ...q 17.70 14.92 200 16.27 -1.5EthanAl ETH .76 3.2 16 33.13 21.50 199 23.80 -16.8Etrac2xMtg MORL 3.31e 22.0 ...q 19.50 12.50 138 15.06 -14.7Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 2 68.90 -5.9Etr2xHomb HOML ... ... ...q 70.00 31.60 50.38 -16.3sEtrCrdOil n OILX ... ... ... 41.38 25.90 2 41.45 +27.1EtHiDLwV HDLV 2.57e 10.4 ... 33.35 24.16 7 24.63 -23.5Etr2xSPX SPLX ... ... ...q 73.35 35.85 2 55.42 +2.2Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 124 15.83 -12.6EtrcDvsHi DVHL 2.85e 15.2 ...q 22.87 17.57 5 18.70 -7.5EtrWFxEn LMLP 1.90e 11.8 ... 19.00 13.31 14 16.11 +2.3EtracReit LRET 2.00e 8.8 ...q 27.57 19.32 3 22.79 -13.3UBS VlHdg XIVH ... ... ... 82.84 11.86 9 15.04 -80.5VelShSP46 BSWN ... ... ... 24.95 9.02 10.97 -38.6UBS VlVIX LSVX ... ... ... 33.40 12.32 0 14.75 -51.8Etr EnhGl FIHD ... ... ... 191.45 143.99 7 165.11 -4.1FI EnhEu n FIEE ... ... ... 202.02 151.77 3 175.57 -1.0Etr SP MLP MLPZ .06p ... ... 55.40 31.45 0 38.10 -11.1Etr MLP In MLPQ .08p ... ... 52.27 25.63 25 32.05 -15.0EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 15.88 10.10 15.88 +5.8EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 0 19.92 -4.5Etr2xLevLg LBDC 2.89e 19.2 ...q 20.88 13.65 1 15.07 -7.6EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 2 15.06 -15.0EtrSCHiDv SMHD 3.06e 17.6 ...q 21.90 14.27 14 17.42 -11.3Euronav n EURN 2.41e ... ...dd 9.65 6.90 163 8.45 -8.6EuroEqFd EEA .17e 1.7 ...q 10.88 9.00 4 9.89 +.2EvansBc EVBN .92f 2.0 19 47.08 37.15 9 46.65 +11.3sEvercore EVR 2.00f 1.9 25 107.30 66.80 253 107.85 +19.8EverestRe RE 5.00 2.2 25 277.17 208.81 227 228.19 +3.1EveriHldgs EVRI ... ... ...dd 8.99 6.08 939 7.72 +2.4EversrceE ES 2.02 3.5 19 66.15 55.93 1289 57.95 -8.3sEvertec EVTC .40 1.8 18 21.65 12.60 1708 21.75 +59.3EvolentH n EVH ... ... ...dd 27.50 10.30 2310 18.15 +47.6EvolPetrol EPM .40 4.4 19 9.50 6.35 100 9.10 +32.8EvoquaWt n AQUA ... ... ...dd 25.36 18.05 439 19.51 -17.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 39 18.44 -5.3ExTrRobo ROBO .07e .2 ...q 46.20 33.79 288 41.87 +1.3RxVlmxWk VMAX ... ... ... 31.03 2.69 1 20.24 +65.4Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.54 +1.9Ber US Rs n BERN ... ... ... 29.41 24.94 1 28.24 +5.1ExTTactUS HTUS ... ... ...q 29.30 24.04 31 26.98 -.6ETF IndExp TETF ... ... ... 21.64 15.10 8 20.96 +10.1RxVlmxInF VMIN ... ... ... 46.55 2.37 210 3.09 -91.0ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 17 33.46 +2.4ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 104 38.59 +1.4Exelon EXC 1.38f 3.4 12 42.67 34.28 4839 40.60 +3.0Express EXPR ... ... 27 11.34 5.28 1392 8.38 -17.4ExtendStay STAY .88f 4.4 41 21.28 16.27 696 19.89 +4.7Exterran n EXTN ... ... ...cc 33.69 23.29 168 28.03 -10.8sExtraSpce EXR 3.12 3.3 23 94.36 71.34 590 95.16 +8.8ExxonMbl XOM 3.28f 4.0 17 89.30 72.16 17697 81.72 -2.3F -FB Finl n FBK .06p ... 17 45.43 32.84 41 42.69 +1.7FBL Fn FFG 1.84f 2.3 18 81.75 59.75 6 79.40 +14.0FCB Fin FCB ... ... 23 60.25 39.90 233 59.85 +17.8FGL Hldg n FG ... ... ... 12.25 8.65 2195 9.15 -9.1FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 17 98.70 69.94 1573 87.43 -7.6FNBCp PA FNB .48 3.6 14 14.92 12.02 2723 13.38 -3.2FNB FL pfE FNBpE ... ... ... 31.65 27.64 7 28.25 -3.4FTFQAntiB BTAL ... ... ...q 20.77 18.31 3 19.11 -.9FTFQMom MOM ... ... ...q 26.05 21.20 3 25.78 +7.3FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 24.10 -7.6FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 3 23.35 -6.0FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 6 29.41 -2.0FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 8 24.95 -2.0FQFO USDv OUSA .20e ... ... 33.39 28.66 65 30.54 -4.3 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/Friday, May 11, 2018

PAGE 34

FS Invest FSIC .89 11.3 8 9.45 6.95 1384 7.90 +7.5FTE Net n FTNW ... ... ... 26.25 14.10 4 15.84 -4.0sFTI Cnslt FCN ... ... 26 59.80 31.65 287 60.21 +40.2FTS Intl n FTSI ... ... ... 19.88 18.84 476 19.09 -2.7Fabrinet FN ... ... 12 47.02 24.02 554 35.40 +23.3FactsetR FDS 2.56 1.3 25 217.36 155.09 207 197.54 +2.5sFairIsaac FICO .08 ... 46 179.58 131.14 131 179.12 +16.9FairmSant FMSA ... ... 38 6.39 2.47 1920 6.11 +16.8FangHldg SFUN .20e 3.8 ...dd 5.58 3.01 3081 5.28 -5.4Farmland FPI .51 6.3 73 10.27 7.15 369 8.04 -7.4Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.60 4 24.77 -3.9FedExCp FDX 2.00 .8 15 274.66 186.00 1232 247.70 -.7FedAgric AGM 2.32 2.6 ... 92.57 58.17 37 89.66 +14.6FdAgricA AGM/A 2.32 2.8 25 85.56 56.10 2 83.11 +14.2FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 1 25.12 FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 25.99 -1.4FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.4 21 135.59 106.41 179 119.04 -10.4FedRlt pfC FRTpC 1.25 5.6 ... 25.48 21.32 26 22.15 -12.0FedSignl FSS .28 1.2 28 24.18 15.47 358 23.14 +15.2FedInvst FII 1.08f 4.4 9 36.76 24.11 907 24.70 -31.5FedPMu FMN .88 6.6 ...q 15.07 13.29 21 13.32 -5.1Ferrari n RACE ... ... ... 141.56 82.33 318 135.57 +29.3Ferrellgs FGP .40 11.2 ...dd 5.87 2.87 108 3.56 -16.8Ferro FOE ... ... 17 25.50 16.48 334 21.56 -8.6FiatChrys FCAU ... ... ... 24.95 10.17 2854 22.51 +26.2FibriaCelu FBR .09e .5 ... 22.05 9.15 1129 19.66 +33.7FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.28 1 48.51 -4.8FidLtdTm FLTB .98 2.0 ...q 50.75 49.24 14 49.31 -1.6FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 53 48.65 -3.2FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 98 40.98 +4.8FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 115 29.98 -12.6FidEnergy FENY .53e 2.5 ...q 21.69 17.01 478 21.37 +6.6FidFinan FNCL .60e 1.4 ...q 43.90 33.96 153 41.44 +1.6FidHlthCre FHLC .70e 1.7 ...q 44.44 35.85 77 40.24 +.6FidIndls FIDU .56e 1.5 ...q 41.28 33.06 62 38.15 -1.4Fid Val n FVAL ... ... ... 35.18 28.14 15 32.64 -.7Fid Qual n FQAL ... ... ... 34.02 27.75 9 32.35 +1.7FidInfoTch FTEC .42e .8 ...q 56.55 42.25 632 55.72 +11.5Fid Moment FDMO ... ... ... 33.84 27.10 29 33.22 +6.2Fid LowVol FDLO ... ... ... 32.45 27.08 11 30.85 +.8Fid RisR n FDRR ... ... ... 32.71 27.43 54 30.54 -.4Fid CoreD n FDVV ... ... ... 30.41 26.10 91 29.30 +2.1FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 116 23.72 -4.0FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 143 33.20 -3.8FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 31 28.08 -9.2FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 72 34.19 -2.4FidlNatFn FNF 1.20f 3.2 15 42.52 29.14 901 37.98 -3.2sFidNatInfo FIS 1.28 1.2 20 103.93 82.58 1804 104.91 +11.5FidClayOp FMO 1.72f 14.2 ...q 15.43 10.27 169 12.15 -7.6Fieldpt 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 39.68 565 88.00 +23.0FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.8 22 62.71 41.77 609 53.62 -4.3FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 25 7.65 4.48 1431 7.45 +46.1FstCash FCFS .88f 1.0 34 91.00 51.95 446 89.10 +32.1FstCwlth FCF .36f 2.3 22 15.78 12.05 409 15.67 +9.4sFstData n FDC ... ... 10 19.62 14.73 4320 19.70 +17.9FstHorizon FHN .48 2.5 16 20.86 15.84 2315 18.91 -5.4FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 5 25.25 +.2FstInRT FR .87f 2.7 22 32.91 27.61 543 32.30 +2.6FMajSilv g AG ... ... ...dd 9.36 4.93 5977 7.23 +7.3FstRepBk FRC .72 .7 ... 105.52 84.56 985 97.55 +12.6FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.48 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 20 25.61 +.4FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 6 26.17 +.2FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 7 25.45 -1.3FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 19 24.87 -2.1FtRpBk pfG FRCpG ... ... ... 27.50 24.09 38 25.09 -2.9FtTr 22 n FIV ... ... ... 10.10 9.02 117 9.48 +3.8FtTrGlob FAM .90 8.4 ...q 12.15 10.58 70 10.68 -7.8FT MCGr FNY .15e .4 ...q 42.85 33.15 27 42.70 +9.0FT MCVal FNK .40e 1.1 ...q 37.68 32.00 1 35.35 -2.5FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 32.43 -4.6sFT SCGr FYC .04e .1 ...q 45.70 36.00 40 45.76 +7.6FT SCVal FYT .26e .7 ...q 38.64 32.07 8 37.14 +.8FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 1 34.38 +2.6FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 97 14.33 +4.4sFTDJMic FDM .49e 1.0 ...q 49.19 41.59 5 49.07 +3.4FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 80 17.59 -6.0FtTEqCom ERM ... ... ... 23.64 19.74 2 22.01 -1.5FtT EqTact TERM ... ... ... 23.62 19.41 5 22.01 -1.5tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.30 670 19.31 -3.5FT HeitGl PRME ... ... ... 20.81 17.96 0 20.07 +.6FT EM Sl n RNEM ... ... ... 59.26 51.56 52.94 -2.9FT LgShEq FTLS .16e .4 ...q 41.72 35.06 5 39.08 -.5FT PfInc n FPEI ... ... ... 21.03 19.40 122 19.43 -3.5FT VolIn n HDMV ... ... ... 36.34 32.75 3 34.94 +1.8FT VolD n HUSV ... ... ... 23.72 21.53 16 22.75 -1.0FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 41 22.80 -14.0FTEnInfra FIF 1.32a 8.3 ...q 19.23 14.57 71 15.99 -10.3FtTrEnEq FFA .96 6.2 ...q 16.67 14.00 41 15.37 -5.1FTArcaBio FBT ... ... ...q 147.10 102.93 131 134.73 +8.2sFTDJInet FDN ... ... ...q 131.99 91.45 565 132.79 +20.9FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 75 22.75 -.1FT ConDis FXD .30e .7 ...q 45.57 35.72 162 40.51 -3.8FT ConStap FXG .75e 1.6 ...q 51.57 44.32 57 45.83 -5.8FT Engy FXN .33e 2.0 ...q 16.79 12.25 745 16.64 +7.5FT Fincl FXO .65e 2.0 ...q 32.92 26.94 125 31.85 +1.7FT HlthCr FXH ... ... ...q 76.92 62.71 29 71.67 +2.7FT IndPrd FXR .16e .4 ...q 42.74 33.68 231 39.83 -1.9FT Matls FXZ .37e .9 ...q 46.43 36.89 64 42.98 -2.0FT Tech FXL .13e .2 ...q 59.90 42.88 78 57.39 +11.8FT Utils FXU .67e 2.6 ...q 28.59 23.46 82 25.66 -1.4FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 62 26.33 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 4 45.19 -.6FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 422 22.71 -7.5FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 72 14.98 -8.8FT USIPO FPX .32e .5 ...q 74.54 57.95 45 71.02 +4.1FTChnd FNI .19e .5 ...q 43.90 34.20 5 39.87 +.7FT Dow30 n EDOW ... ... ... 23.50 19.61 6 22.05 -.4FT EngCn FLM .58e 1.0 ...q 63.91 52.97 5 59.25 -.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 30 48.61 -.2FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 8.8 ...q 25.10 22.06 205 22.08 -9.4FT LCCore FEX .58e 1.0 ...q 62.82 51.10 92 59.83 +2.2FT LCGr FTC .24e .4 ...q 67.59 52.62 46 66.36 +8.4FT LCVal FTA .82e 1.5 ...q 57.69 48.25 76 52.95 -3.1FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 128 12.84 -17.3FT MCCore FNX .51e .8 ...q 69.65 56.86 20 67.51 +2.7FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 219 28.39 -5.6FTFutStrt FMF ... ... ... 51.53 37.80 1 48.55 +2.0FstTrMtg FMY 1.02 7.6 ...q 14.48 13.35 18 13.47 -5.3FT MultCG FAD .20e .3 ...q 71.30 55.98 5 70.92 +8.0FT MultCV FAB .45e .8 ...q 59.34 50.27 8 55.46 -2.7FT MLPEn FPL 1.26 11.8 ...q 13.58 9.57 71 10.71 -9.7FT REIT FRI .39e 1.7 ...q 24.11 20.20 96 22.40 -3.8FT SCCore FYX .38e .6 ...q 64.05 52.79 17 63.24 +3.4FTSpecFin FGB .70 11.4 ...q 7.57 5.65 16 6.12 -.3FTStrHi2 FHY 1.32 10.9 ...q 13.90 11.97 15 12.06 -5.7FTrVL100 FVL .05e .2 ...q 25.04 20.76 3 23.43 +.2FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 298 30.07 -2.6FT EmOp FEO 1.40 9.3 ...q 17.42 14.50 45 15.07 -7.7FTrSenFlt FCT .72 5.5 ...q 13.70 12.62 62 13.08 +1.9FirstEngy FE 1.44 4.2 7 35.56 27.93 2874 33.91 +10.7Fitbit n FIT ... ... ...dd 7.32 4.51 3032 5.29 -7.4500.com WBAI ... ... ...dd 23.22 8.51 68 18.76 +85.6FiveOaks OAKS .40m 13.7 9 5.61 2.55 58 2.89 -27.8FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 3 25.29 +.3FvPntHld n FPH ... ... ... 16.74 12.00 222 13.03 -7.6FlagstarB FBC ... ... 28 40.06 28.43 120 34.16 -8.7F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 49 23.66 -11.3FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 22 13.50 -9.9FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 30 10.82 -8.4FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.31 102 18.53 -9.4FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.13 20 19.36 -10.4Flanign BDL .25f 1.0 13 30.95 20.20 1 23.89 +1.3Fleetcor FLT ... ... 25 213.74 133.08 563 204.24 +6.1FlexUSTilt TILT 1.74e 1.5 ...q 118.93 98.52 6 113.01 +1.0FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 37 59.83 +.2FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 401 34.85 +4.7Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 151 24.19 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 122 24.50 -1.8tFlxCoreSl n BNDC ... ... ... 28.51 24.11 6 24.09 -3.8FlexEMTilt TLEH ... ... ...q 33.14 27.44 0 30.78 -.2FlxDMTilt TLDH ... ... ...q 30.34 26.89 5 29.03 -.5FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 7 62.90 +.2FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 27 46.65 -4.3FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.04 11 69.54 +.5FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.93 60 25.04 -1.8FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 4 28.39 -.7FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.85 198 26.47 -1.2FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 1 44.20 +.2FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 0 44.14 -.1FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 69 45.28 +.6FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 7 75.34 -.2FlexSolu FSI ... ... 9 2.58 1.33 2 1.40 -23.1Flor&Dec n FND ... ... 48 58.28 32.72 896 46.42 -4.6Flotek FTK ... ... ...dd 10.70 3.38 2181 3.74 -19.7FlowrsFds FLO .68 3.0 25 22.82 16.80 649 22.38 +15.9Flowserve FLS .76 1.6 ...cc 50.43 37.51 1234 47.88 +13.6TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.8 34 62.09 37.04 2116 46.36 -10.2FlyLeasing FLY 1.00 7.0 12 14.65 11.54 191 14.28 +10.6FEMSA FMX .74e .9 ... 103.82 84.32 997 86.26 -8.1FootLockr FL 1.38f 3.3 17 75.03 28.42 2397 41.86 -10.7FordM F .60a 5.4 6 13.48 10.14 32004 11.21 -10.2ForestCA FCE/A .72f 3.6 16 26.30 19.24 812 20.01 -17.0Forestar FOR ... ... 14 26.39 14.10 57 22.55 +2.5ForsightEn FELP .13 ... ...dd 5.49 3.28 8 3.47 -20.6Fortis n FTS 1.70 5.1 ... 38.24 31.41 148 33.21 -9.4Fortive n FTV .28 .4 ... 80.31 60.40 920 75.54 +4.4FortTrInf n FTAI 1.32 7.9 ...dd 20.13 15.39 359 16.74 -16.0FortunaSlv FSM ... ... 24 6.08 4.03 1091 5.66 +8.4FBHmSec FBHS .80 1.4 19 73.62 53.56 1195 55.81 -18.5ForumEn FET ... ... ...dd 17.97 10.05 917 14.50 -6.8FoundBld n FBM ... ... ... 16.40 11.03 133 14.56 -1.6FourCorP s FCPT 1.10 4.7 18 26.96 21.28 159 23.17 -9.8FourSeEd n FEDU 3.32 48.8 16 10.45 5.67 47 6.80 -24.4FrancoN g FNV .96f 1.3 71 86.06 66.19 571 74.28 -7.1FrankCov FC ... ... ...dd 31.20 17.35 17 26.45 +27.5FrankFn n FSB .40p ... 17 42.65 30.30 27 34.55 +1.3FrankLibInt FLQH ... ... ... 28.16 23.58 0 25.42 +.3FrankLibEm FLQE ... ... ... 35.59 29.30 5 32.45 -1.8FrankLibGl FLQD ... ... ... 30.47 27.37 4 28.21 -3.0FrankLbGlE FLQG ... ... ... 32.51 27.49 86 30.29 -.9FrnL LoV n FLLV ... ... ... 32.50 28.32 1 30.78 +1.6FrnkLInvGr FLCO ... ... ... 24.89 23.59 1 23.67 -4.5FrnL IntO n FLIO ... ... ... 31.52 26.84 29.20 -.7FrkL US Eq FLQL ... ... ... 30.33 25.55 1 28.87 -.1FrankL Mun FLMB ... ... ... 25.38 24.31 0 24.44 -2.6FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4sFrkL US Sm FLQS ... ... ... 27.87 24.17 0 28.02 +7.0FrkL USMid FLQM ... ... ... 29.28 24.87 27.10 -3.2 FrankRes BEN .92f 2.8 11 47.65 31.67 2678 33.20 -23.4FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.93 7.08 196 7.78 -27.6FrkLtdDur FTF .74 6.7 ...q 12.13 10.97 63 11.04 -6.7FrkUnv FT .47 7.1 ...q 7.39 6.68 33 6.68 -6.8FranksIntl FI .30 4.0 ... 9.15 4.93 1357 7.49 +12.6FrptMcM FCX .20 1.2 11 20.25 11.05 19389 16.22 -14.5FresenMd FMS .51e 1.0 ... 57.94 44.88 92 50.67 -3.6FDelMnt FDP .60 1.3 20 54.61 43.02 123 47.56 -.2FriedmInd FRD .08 1.3 ...dd 6.79 5.05 5 6.13 +7.9Frontlne rs FRO .60e ... 36 6.54 3.79 180 4.64 +1.1FullerHB FUL .62f 1.2 25 58.74 46.62 291 51.78 -3.9FutureFuel FF .24a 2.1 14 16.22 11.32 85 11.48 -18.5G -GAMCO s GBL .08 .3 ... 32.60 23.97 14 26.11 -11.9GATX GATX 1.76f 2.4 13 73.25 56.00 206 72.27 +16.3GATX 66 GMTA ... ... ... 27.00 22.81 7 25.19 -4.1GCP ApT n GCP ... ... 27 34.79 27.25 710 29.25 -8.3GDL Fund GDL .64 6.8 ...q 10.38 9.13 30 9.35 -3.9GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 4398 20.42 -12.7tGGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.29 33 24.45 -3.1GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.31 458 26.20 +1.0GMS Inc n GMS ... ... 16 39.98 27.21 142 30.51 -18.9GNC GNC .80 24.7 3 10.95 3.08 1762 3.24 -12.2GP Strat GPX ... ... 27 31.25 19.25 43 20.15 -13.1GTT Comm GTT ... ... ...dd 62.32 28.30 325 52.45 +11.7GabCvInc GCV .48 8.0 ...q 6.47 4.91 9 6.03 +2.2GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 0 26.06 -1.6GabDvInc GDV 1.32 5.9 ...q 24.97 21.01 106 22.44 -4.1GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 2 25.53 -2.3GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.49 0 25.52 -3.1GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 8 25.08 -1.1GabelliET GAB .60 9.7 ...q 6.65 5.87 408 6.19 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 0 25.56 -2.1GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 3 23.96 -3.0Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.10 -1.7GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 6 23.95 -4.7GabGSmM GGZ ... ... ... 13.61 11.60 12 12.13 -4.8GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 0 25.23 -1.0GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 2 18.92 -11.2GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 1 50.47 +.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 20 9.69 -6.1GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 4 25.44 -1.5GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 2 25.73 -2.3GabMultT GGT .94e 9.9 ...q 10.09 8.27 30 9.50 +3.3GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 0 25.79 -1.8GabMul pfE GGTpE ... ... ... 25.30 22.97 1 23.45 -6.6GabUtil GUT .60 10.0 ...q 7.20 5.77 176 6.00 -15.5GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.30 -1.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 24.97 -1.9Gasa rs GFA ... ... ... 12.99 5.53 11 6.87 -45.6Gain Cap GCAP .24 3.0 13 13.26 5.62 269 8.06 -19.4Gallaghr AJG 1.64 2.4 26 72.77 54.50 1027 69.26 +9.5GamGldNR GGN .84 16.2 ...q 5.81 4.80 463 5.18 -.6GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 7 23.00 -7.3GamNRG&I GNT .84 13.0 ...q 7.23 6.00 88 6.47 -3.6GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.50 -6.0GameStop GME 1.52 11.7 ...dd 24.68 12.20 3118 13.03 -27.4Gannett n GCI .64 5.5 ...cc 12.38 7.36 1252 11.58 -.1Gap GPS .97f 3.4 14 35.68 21.02 4924 28.80 -14.9GardDnv n GDI ... ... ... 38.00 19.91 2355 33.47 -1.4Gartner IT ... ... 41 142.16 110.76 1057 134.37 +9.1GasLogPt GLOP 2.09f 8.6 11 25.55 21.80 64 24.25 -2.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 23 26.21 +.4GasLog GLOG .56 3.2 35 22.55 12.75 373 17.50 -21.3GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 1 26.53 -.2GastarExp GST ... ... ...dd 1.39 .38 3029 .80 -23.8Gastar pfA GSTpA 2.16 13.3 ... 20.50 6.40 23 16.25 -9.3Gastar pfB GSTpB 2.69 13.9 ... 23.50 8.46 19 19.40 +2.8GatesInd n GTES ... ... 29 18.72 14.77 332 15.90 -12.1GazitGlobe GZT .37e 3.9 ... 11.00 9.01 1 9.50 -9.7GeeGroup JOB ... ... ...dd 6.28 2.00 2 2.50 -10.1GencoSh rs GNK ... ... ...dd 18.98 8.47 147 17.44 +30.9Generac GNRC ... ... 18 53.78 33.77 401 48.66 -1.7GAInv GAM 1.15e 1.0 ...q 36.59 32.20 25 34.42 +.1GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 2 25.98 -2.3GnCable BGC .72 2.4 37 30.18 14.95 767 29.90 +1.0GenDynam GD 3.72f 1.8 21 230.00 190.31 1092 201.67 -.9GenElec GE .48 3.3 ...dd 29.47 12.73 37468 14.69 -15.9GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.6 11 60.69 41.01 3703 42.62 -28.1GenMoly GMO ... ... ...dd .53 .28 42 .38 +15.5GenMotors GM 1.52 4.1 ...dd 46.76 31.92 6793 37.16 -9.3GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 67 5.88 -11.2Gensco GCO ... ... 12 51.45 20.90 130 42.60 +31.1GenesWyo GWR ... ... 26 84.40 61.44 303 77.37 -1.7GenesisEn GEL 2.88f 13.6 52 32.59 18.42 435 21.14 -5.4GenesisHlt GEN .24 15.1 ...dd 2.44 .60 336 1.59 +108.4GenieEn n GNE .30 5.7 ... 8.01 3.82 46 5.24 +20.2GenieE pfA GNEpA .64 8.7 ... 7.94 7.02 2 7.36 +.2Genpact G .30 ... 20 34.79 25.56 1407 31.00 -2.3GenuPrt GPC 2.88f 3.2 21 107.75 79.86 504 90.57 -4.7Genworth GNW ... ... 2 4.15 2.66 2296 3.08 -1.0GeoGrp s GEO 1.88 7.8 14 33.40 19.05 742 24.04 +1.9GeoPark GPRK ... ... ... 15.39 6.48 271 14.19 +43.2GaPw 77 n GPJA ... ... ... 26.14 23.01 19 24.35 -4.9Gerdau GGB .02e .4 ... 5.32 2.60 10677 5.00 +34.4GerNew GF 1.23e .4 ...q 21.49 15.85 8 19.77 +1.7GettyRlty GTY 1.28 5.0 14 29.89 22.68 98 25.70 -5.4GigCapit n GIG ... ... ... 10.22 9.60 401 9.80 +1.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.08 264 28.86 -10.7Glatfelter GLT .52 3.1 13 23.85 15.76 100 16.68 -21.7Glaukos n GKOS ... ... ... 44.76 23.08 1257 34.07 +32.8GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 1829 39.92 +12.5GblBrCopp BRSS .24 .8 12 36.50 27.50 113 31.00 -6.3GlbMed n GMRE .20p ... ...dd 10.25 6.34 353 8.35 +1.8GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 4 24.80 -2.1GlobNetL n GNL .94 4.9 31 22.99 15.55 631 19.23 -6.6GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 28 24.55 -4.4GlobPtrs GLP 1.85 10.7 ...dd 20.87 15.17 173 17.30 +3.6GlobPay s GPN .04 ... 39 118.94 87.30 781 116.00 +15.7GlbShipLs GSL .40 29.4 ...dd 1.94 .97 236 1.36 +17.2GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 2 24.00 +.3GlbXNordic GXF .83e 3.6 ...q 24.68 21.86 12 23.03 +1.5GbXSpDvE SDEM .63e ... ...q 17.90 15.17 14 15.80 -2.9GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.42 +.4GblXEffic EFFE .16p ... ...q 27.69 24.99 4 26.54 -.4GblXPortgl PGAL .36e 2.9 ...q 13.10 10.66 4 12.61 +6.1GblXColum GXG .41e 3.8 ...q 11.51 9.33 383 10.90 +8.8GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 23.16 -3.4GbXMLP&E MLPX .60 4.7 ...q 14.60 11.36 1706 12.81 -5.7GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 1 21.49 +3.0GblXArg ARGT .09e .3 ...q 38.46 27.40 599 32.37 -8.3GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 103 24.49 -4.3GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 37 11.74 -3.5GblXGuru GURU .28e .9 ...q 31.88 26.14 4 30.83 +3.8GbXGreece GREK .13e 1.3 ...q 11.56 8.57 290 10.22 -.6GblXChCon CHIQ .12e .6 ...q 19.96 13.60 76 18.90 +1.2GblX MLP MLPA .90e 9.9 ...q 11.36 8.14 796 9.08 -8.0GblXFertil SOIL .25e 2.4 ...q 11.01 9.14 2 10.47 -.6sGblXChiEn CHIE .41e 3.1 ...q 12.98 10.55 7 13.16 +15.9GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 137 21.02 -3.5GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.56 13 18.68 +3.8GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.55 9 17.25 +1.5GblXPakist PAK ... ... ...q 19.23 12.15 11 12.52 +1.1GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 1 14.88 -2.6sGblXNorway NORW .83e 5.7 ...q 14.63 11.19 69 14.69 +11.8GblXScUS n SCIU ... ... ...q 32.53 27.62 2 31.44 +1.7GblXScEu n SCID ... ... ...q 29.75 26.13 0 28.53 +2.9GblXScAs n SCIX ... ... ...q 27.08 23.76 25.85 -.2GblXScJp n SCIJ ... ... ... 33.72 28.38 1 31.50 -.6GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 7 24.01 -3.5GbXNigeria NGE .31e 1.3 ...q 27.10 15.20 13 23.54 +8.4GbX US Inf PAVE ... ... ... 17.80 13.80 45 16.37 -2.4GblFound n BOSS ... ... ... 20.72 15.35 5 19.01 +9.8GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 45 27.14 -.8GlbXSilv rs SIL ... ... ...q 37.30 28.21 200 31.16 -4.5GlbXLith rs LIT ... ... ...q 41.21 28.10 303 33.96 -12.4GbX Gold rs GOEX ... ... ...q 25.21 20.08 12 23.47 +.7GbXUran rs URA ... ... ...q 16.36 11.81 152 13.79 -8.4GlblScape GSB .06 1.6 21 5.51 3.27 65 3.72 +4.8Globalstar GSAT ... ... ...dd 2.51 .53 4982 .65 -50.4GlobantSA GLOB ... ... 55 54.84 33.87 620 47.50 +2.2GlobusMed GMED ... ... 42 52.56 27.79 475 49.91 +21.4Glowpoint GLOW ... ... ...dd .65 .15 216 .19 -47.2sGoDaddy n GDDY ... ... 98 69.71 38.34 2097 68.85 +36.9GolLinhs s GOL ... ... ... 14.48 4.13 881 9.26 +5.7GoldFLtd GFI .02e .5 ... 4.70 3.33 2695 3.88 -9.8GoldResrc GORO .02 .4 68 5.50 3.37 318 5.47 +24.3GoldStdV g GSV ... ... ... 2.07 1.25 226 1.61 -8.3Goldcrp g GG .24 1.7 19 15.55 11.64 3412 13.76 +7.8GoldenMin AUMN ... ... ... .68 .36 76 .41 -4.6GoldStr g GSS ... ... 6 .92 .56 847 .71 -19.9GldFld GV ... ... 11 6.38 3.60 58 4.35 -11.2GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 100 25.70 -3.1GS BDC n GSBD 1.80 8.8 11 23.54 18.78 123 20.43 -7.9GS ActbtInt GSIE ... ... ...q 32.48 27.28 50 30.58 +1.9GS ActEM GEM ... ... ...q 39.44 30.39 98 36.11 +.8GS ActEur GSEU .60e ... ... 33.94 29.45 5 32.47 +2.4GS ActJpn GSIY ... ... ... 36.02 29.55 3 34.43 +2.3GS US LgC GSEW ... ... ... 46.27 40.58 2 43.90 +1.0GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.47 -2.1GS CpBd n GIGB ... ... ... 50.44 47.87 2 48.07 -4.3GS ActLgC GSLC ... ... ...q 57.42 46.85 172 54.77 +2.6GS 0-1Yr n GBIL ... ... ... 105.09 99.91 69 100.01 GS Indus n GVIP ... ... ... 57.97 45.03 20 54.60 +3.1sGS SCap n GSSC ... ... ... 45.33 39.39 4 45.30 +4.6GSCI37 GSC ... ... ...q 27.91 17.55 1 27.38 +14.2GoldmanS GS 3.20f 1.3 23 275.31 209.62 2596 243.44 -4.4GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 56 27.29 -4.4GoldS pfN GSpN ... ... ... 28.34 25.95 34 26.06 -6.4GoldS pfB GSpB 1.55 6.0 ... 27.17 25.20 26 25.79 -.4GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 28 22.83 +.4GoldS pfA GSpA .96 4.3 ... 24.46 21.25 68 22.17 -1.7GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 127 22.48 -.5GS MLPEn GER .64 10.0 ...q 8.29 5.25 204 6.39 +3.9GS MLPInc GMZ 1.38 15.3 ... 10.66 7.55 87 9.02 +.9GoodrPet n GDP ... ... ... 14.39 8.20 16 13.39 +22.7GormanR GRC .50 1.5 29 33.50 23.55 31 33.38 +7.0vjGrace GRA .96 1.3 21 77.37 58.48 554 71.82 +2.4Graco s GGG .53 1.2 15 49.69 34.89 460 45.76 +1.2GrahamCp GHM .36 1.5 16 24.23 17.97 16 23.86 +14.0GrahamH s GHC 5.32f .9 22 625.45 536.90 18 595.40 +6.6Graingr GWW 5.44f 1.8 26 309.80 155.00 815 300.17 +27.1Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 1 25.70 -4.6GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 5360 27.51 +3.2GranTrra g GTE ... ... ...dd 3.43 1.93 933 3.33 +23.3GranaMon GRAM .25e 7.3 ... 5.15 2.25 121 3.44 +20.7GraniteC GVA .52 .9 28 68.58 45.14 186 56.91 -10.3GranitPnt n GPMT 1.52f 8.8 ... 19.30 16.15 280 17.34 -2.3 GraniteRE GRP/U 2.30 ... ... 42.10 36.24 0 40.23 +2.9Gran Gld n BAR ... ... ... 142.87 123.68 3 131.92 +1.2GranCom n COMB ... ... ... 27.07 24.80 6 26.98 +3.1GranSP n COMG ... ... ... 32.29 24.96 1 30.48 +10.1GrphTInt n EAF ... ... ... 18.37 14.44 637 17.99 +16.1GraphPkg GPK .30 2.1 15 16.74 12.65 4811 14.14 -8.5GrayTelev GTN ... ... 7 17.80 10.70 974 11.95 -28.7GrayTvA GTN/A ... ... 16 15.30 9.60 0 10.55 -26.5GrtAjax n AJX 1.20 9.0 9 15.40 12.27 28 13.36 -3.3GrtAjx24 n AJXA ... ... ... 26.80 24.54 0 25.25 -.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 370 1.27 -1.6GtPlainEn GXP 1.10 3.4 16 34.72 27.60 1820 32.23 GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 176 42.81 +7.6sGreenDot GDOT ... ... 51 69.37 35.36 1648 72.57 +20.4sGreenTrH n GHG ... ... ... 13.25 10.75 97 13.01 +.5GreenbCos GBX .92f 1.9 10 54.45 41.45 308 47.35 -11.2Greenhill GHL .20 .8 ...dd 26.55 13.80 370 26.00 +33.3Greif A GEF 1.68 2.8 20 65.60 47.97 158 60.03 -.9Greif B GEF/B 2.51e 3.9 21 71.95 52.50 5 65.10 -6.1Griffon GFF .28f 1.2 24 24.50 17.45 88 22.80 +12.0Group1 GPI 1.00f 1.5 9 84.47 51.62 225 68.07 -4.1GrubHub GRUB ... ... ...cc 112.41 41.35 904 104.40 +45.4GAeroPac PAC 2.78e 2.9 ... 119.87 87.66 43 95.20 -7.4GpoASur ASR 3.31e ... ... 229.45 164.65 33 172.89 -5.3GpoAvalAc AVAL .40 4.6 ... 9.51 7.86 135 8.70 +2.4GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 18 10.35 +10.7GpSuprvi n SUPV ... ... ... 33.85 16.11 745 22.97 -21.7GpTelevisa TV ... ... ... 27.37 14.20 1776 18.60 -.4GuangRy GSH .63e 2.1 ... 37.43 24.43 6 29.93 -10.4Guess GES .90 3.8 ...cc 24.01 9.56 1069 23.87 +41.4GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 12 21.66 -4.7Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 2 24.15 -2.9GugCrdAllo GGM 2.18 9.8 ...q 23.93 21.08 25 22.17 +1.1GuggChina 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 11.2 ...q 9.42 7.72 111 8.54 -4.0GugChinTc CQQQ .60e 1.0 ...q 67.24 44.50 104 60.25 -.6GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.0 ...q 8.98 7.25 91 8.19 -2.4GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 7 26.50 -3.9GugSolar TAN .83e 3.2 ...q 26.70 17.50 561 26.15 +4.1GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.20 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.39 16.15 +8.8GugChinSC HAO .76e 2.4 ...q 33.23 24.36 24 31.60 +6.8GugChRe 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 5 38.73 +3.7Gug 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 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 5 46.22 +6.2GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.57 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2GugStrOp GOF 2.19 10.4 ...q 21.85 18.80 156 21.02 -2.6sGuidewire GWRE ... ... ...dd 92.65 60.15 1051 92.46 +24.5GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.11 17.80 21 34.69 +21.8H -HCA Hldg HCA .35p ... 15 106.84 71.18 1725 101.47 +15.5HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 90 41.83 +39.9HCP Inc HCP 1.48 6.2 13 33.67 21.48 1943 24.06 -7.7HDFC Bk HDB .37e .4 ... 110.77 82.64 1827 96.51 -5.1HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.12 -1.3HFF Inc HF 1.80e ... 15 51.74 30.06 279 34.45 -29.2HMG HMG ... ... ...dd 16.33 8.94 3 13.58 +8.7HNI Corp HNI 1.18f 3.3 17 46.53 31.16 153 35.83 -7.1HP Inc HPQ .53 2.3 14 24.75 17.10 4943 22.75 +8.3HRG Grp HRG ... ... ...dd 19.77 9.42 6248 11.60 -31.6HSBC HSBC 1.50e 3.0 ... 55.89 42.99 1321 49.93 -3.3HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 46 25.88 +.2HSBC 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 -2.5Haemonet HAE ... ... 80 86.11 38.47 694 85.91 +47.9HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 3982 4.92 -35.0Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 6892 52.71 +7.9HalyrdHlt HYH ... ... 26 54.46 35.24 247 52.79 +14.3HamBchBr HBB .34 1.4 ... 41.00 20.97 31 25.16 -2.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 46 39.28 -.1HanJS JHS .87e 6.4 ...q 15.12 13.49 43 13.52 -9.0HanJI JHI 1.45e 8.9 ...q 18.85 16.28 11 16.32 -6.7HanPrmDv PDT 1.08a 7.0 ...q 17.33 14.50 62 15.45 -9.8HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 23 20.80 -2.9HanPfd2 HPF 1.68 8.3 ...q 22.71 19.39 69 20.23 -5.9HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 64 17.95 -4.3HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 75 22.24 -9.8Hanesbds s HBI .60 3.6 9 25.73 16.38 3100 16.58 -20.7HannArms HASI 1.32 6.8 35 25.28 17.33 269 19.31 -19.7HanoverIns THG 2.16 1.8 65 121.39 79.23 295 119.40 +10.5HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 14 25.33 HarleyD HOG 1.48f 3.6 13 56.95 39.34 2456 40.63 -20.1HarmonyG HMY .05 ... ... 2.53 1.56 3145 1.93 +3.2HarrisCorp HRS 2.28 1.5 28 170.54 106.18 501 156.71 +10.6Harsco HSC .20m .9 59 23.60 13.55 422 22.85 +22.5HarteHk rs HHS ... ... ... 14.40 7.27 31 9.99 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 6.8 ... 32.00 28.57 34 29.13 -.4HartfdFn HIG 1.00 1.9 18 59.20 48.36 1329 52.81 -6.2HartfFn wt HIG/WS ... ... ... 53.33 42.50 51.29 -.5Haverty HVT .72 3.7 20 27.23 17.70 61 19.35 -14.6HavertyA HVT/A .38a 2.0 15 27.10 18.00 19.35 -17.1HawaiiEl HE 1.24 3.6 23 38.72 31.71 379 34.16 -5.5Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 339 6.36 +6.9HlthcrRlty HR 1.20 4.3 44 36.25 26.27 987 28.00 -12.8HlthcreTr HTA 1.22 4.7 50 32.84 24.19 1161 26.22 -12.7HeclaM HL .01e .3 ...dd 6.16 3.25 5881 3.96 -.3HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 126 92.17 Heico A s HEI/A ... ... 58 78.65 47.00 58 75.10 HelixEn HLX ... ... 3 8.70 4.82 972 8.09 +7.3HelmPayne HP 2.80f 4.1 ...dd 75.02 42.16 1372 69.02 +6.8Hemisphrx rs HEB ... ... ... .74 .28 361 .30 -13.0HennCap n HCAC ... ... ... 10.49 8.97 1 9.99 +1.9HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 0 10.61 +2.3Herbalife HLF ... ... 24 113.49 60.71 525 111.46 +64.6HercHld n HRI ... ... ... 72.99 33.27 251 55.89 -10.7HercTGC HTGC 1.24 9.8 13q 13.97 11.55 495 12.64 -3.7HercTG 24 HTGX 1.56 6.2 ... 25.85 25.01 11 25.06 -2.2HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 205 16.54 -8.2Hersha pfC HTpC 1.72 7.2 ... 26.28 23.82 24.05 -4.3Hersha rs HT 1.12 5.7 14 19.87 16.60 298 19.72 +13.3Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 19 23.40 -5.1Hersha pfE HTpE ... ... ... 26.40 22.66 11 23.10 -6.6Hershey HSY 2.62 2.8 20 116.49 89.10 728 92.89 -18.2HertzGl HTZ ... ... ... 27.27 8.52 5593 17.02 -23.0Hess HES 1.33f 2.1 ...dd 63.67 37.25 3544 63.30 +33.3Hess pfA HESpA ... ... ... 71.49 48.24 116 71.23 +23.1HessMidP n HESM 1.33f 6.7 19 26.05 18.32 131 20.00 +1.0HP Ent n HPE .56f 3.2 44 19.48 12.70 10907 17.65 +22.9sHexcel HXL .50 .7 25 69.52 49.20 290 69.34 +12.1Hi-Crush HCLP 1.05e 7.7 15 15.45 7.25 1450 13.70 +28.0HighPtRs HPR ... ... ...dd 7.38 2.66 1976 6.60 +28.7HighlFlR n HFRO ... ... ... 16.60 15.00 157 16.00 +3.2HighwdPrp HIW 1.85 4.0 20 53.34 41.34 678 46.64 -8.4Hill Intl HIL ... ... ...dd 6.00 4.25 99 5.55 +1.8Hill-Rom HRC .80 .9 23 91.11 71.91 330 88.00 +4.4HillenInc HI .83 1.8 23 49.35 34.65 181 46.65 +4.4HillmCT pf HLMp 2.90 8.7 ... 36.95 29.63 5 33.50 -2.5HilltopH HTH .28 1.2 12 28.32 21.47 388 22.78 -10.1HilGrVa n HGV ... ... ... 47.75 32.20 990 39.87 -5.0Hilton HLT .60 .7 42 88.11 60.54 2208 82.76 +3.6HoeghLP HMLP 1.72 9.8 11 20.00 15.33 83 17.50 -6.2Hoegh pfA HMLPpA 2.19 8.7 ... 27.42 25.02 10 25.27 -6.1HollyEngy HEP 2.62f 9.0 14 36.05 26.09 131 29.16 -10.2sHollyFront HFC 1.32 2.0 17 68.54 23.46 2346 67.45 +31.7HomeDp HD 4.12f 2.2 26 207.61 144.25 3848 187.16 -1.3Honda HMC .84e 2.6 ... 37.29 27.05 958 32.82 -3.7HonwllIntl HON 2.98 2.0 65 165.13 129.00 1974 147.30 -4.0Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 26 47.65 33.85 166 42.95 -2.6tHorizGbl n HZN ... ... 25 19.26 5.50 1238 5.31 -62.1HorizFn22 n HTFA ... ... ... 25.99 25.26 3 25.83 +1.7HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 22 49.90 -.8HorGKWld KLDW ... ... ...q 35.73 29.78 3 34.54 +3.2HoizWear 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/Friday, May 11, 2018

PAGE 35

Horz Saba n CEFS ... ... ... 23.00 20.35 7 20.53 -4.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.37 +.4Hormel s HRL .75 2.1 22 38.00 29.75 1191 36.17 -.6Hornbeck HOS ... ... ...dd 4.87 1.51 156 3.20 +2.9HostHotls HST 1.00a 4.8 18 21.53 17.26 7188 20.92 +5.4HoulihnL n HLI 1.08 2.2 20 52.81 32.72 442 49.17 +8.2HstnAEn HUSA ... ... ... 1.05 .22 158 .24 -27.3HovnanE HOV ... ... ...dd 3.41 1.66 942 1.88 -43.9HHughes HHC ... ... 28 140.38 114.28 122 132.47 +.9HuanPwr HNP 2.45e 9.1 ... 31.85 23.64 77 26.86 +7.4Hubbell HUBB 3.08 3.0 20 149.03 100.55 378 104.28 -22.9HubSpot HUBS ... ... ...dd 124.45 63.00 1059 117.65 +33.1HudBayM g HBM .02 ... 11 10.25 4.60 477 7.30 -17.0HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.9 28 36.14 28.25 568 35.03 +2.3HugotnR HGT .09e 14.5 2 2.05 .55 155 .62 -55.7Humana HUM 2.00f .7 24 299.85 223.40 1035 281.90 +13.6HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 35 40.09 +4.5HuntgtnEco HECO .47e .2 ...q 44.87 38.37 42.13 +1.1HuntgtnIng HII 2.88 1.3 21 276.69 183.42 488 222.40 -5.6Huntsmn HUN .65f 2.1 11 36.09 23.12 4023 31.56 -5.2Hyatt H ... ... 38 83.02 54.38 892 81.20 +10.4HysterYale HY 1.21 1.8 18 93.90 62.62 35 67.47 -20.8I -IAMGld g IAG 1.52f 24.5 ...cc 7.25 4.19 3885 6.21 +6.5ICICI Bk IBN .16e 1.8 ... 11.26 7.89 4010 9.08 -6.7IDT Cp IDT 1.00f 18.9 ... 17.71 5.08 146 5.28 -50.2IEC Elec IEC ... ... ...cc 5.05 3.35 26 4.70 +14.1tING ING .14e .9 ... 20.58 15.93 2039 16.01 -13.3ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 22 25.64 +.4ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 37 25.77 +.3ION Geo rs IO ... ... ...dd 32.45 3.20 149 27.35 +38.5iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 25.24 24.66 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.04 62 30.62 +.6IQ Hedge MCRO ... ... ...q 27.20 25.47 0 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.46 1 22.17 +1.2IQ Ch SC n CSML ... ... ... 29.58 23.89 253 27.90 -.5IQ HdgEv QED ... ... ...q 22.00 20.65 1 21.15 +1.2IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.26 -3.5IQ CorePl n AGGP ... ... ... 21.05 18.93 33 19.00 -4.8IQ CoreBd n AGGE ... ... ... 19.88 18.43 2 18.49 -5.5IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 15 24.32 -.4IQ 50HJpn HFXJ ... ... ...q 23.96 19.44 0 22.26 -1.4IQ 50HgEur HFXE ... ... ...q 21.45 19.05 302 20.56 +1.1IQ 50HIntl HFXI ... ... ...q 22.80 20.00 725 21.80 +.7IQ RealRtn CPI ... ... ...q 27.85 27.17 2 27.64 +.8IQUSReSC ROOF 1.43e 5.7 ...q 27.88 22.60 7 25.15 -4.4IQMrgArb MNA ... ... ...q 31.92 29.98 43 30.40 -2.1IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 6 33.52 -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 18 28.22 -1.2IQVIA Hldg IQV ... ... 12 110.67 81.74 794 100.93 +3.1IRSA IRS ... ... ... 32.97 18.04 51 21.32 -28.0iShGold IAU ... ... ...q 13.11 11.61 12423 12.67 +1.3siShGSCI GSG ... ... ...q 17.89 13.16 566 17.91 +10.0iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1026 22.88 -1.3iSAstria EWO .37e 1.5 ...q 27.41 20.21 49 25.21 +2.3iShBelg EWK .51e 2.5 ...q 23.00 19.33 7 20.73 -1.4iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 26150 41.86 +3.5iShCanada EWC .48e 1.7 ...q 30.60 25.58 4098 29.04 -2.0iShEMU EZU .86e 1.9 ...q 47.13 40.03 4535 44.81 +3.3iSFrance EWQ .58e 1.8 ...q 33.73 28.51 394 32.80 +5.1iShGerm EWG .60e 1.8 ...q 35.87 30.08 1738 33.20 +.5iSh HK EWH .61e 2.3 ...q 26.93 23.03 5174 26.08 +2.6iSh SKor EWY .65e .9 ...q 79.07 64.87 3131 75.00 +.1iShMexico EWW .78e 1.6 ...q 57.82 47.06 6323 48.56 -1.5iShNeth EWN .66e 2.1 ...q 34.09 28.69 125 32.15 +1.3iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 298 48.05 +.5iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 671 67.55 -3.5iShSpain EWP .99e 2.9 ...q 36.38 31.52 319 33.85 +3.3iSSwedn EWD .76e 2.2 ...q 36.71 32.02 466 34.45 +1.6iShSwitz EWL .75e 2.2 ...q 37.84 33.43 1060 34.36 -3.4iShFrntr100 FM .30e .9 ...q 36.19 28.36 110 32.25 -2.6iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 15 49.71 -1.5iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.93 30 54.02 -.8iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.51 2 48.77 -4.7iShEMkHY EMHY 3.98 8.4 ...q 51.12 46.57 60 47.30 -5.4iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 6 46.93 -6.3iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.21 94 41.50 -.8iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 14 10.78 -.5siShGblEnP FILL .59e 2.5 ...q 23.65 17.81 12 23.73 +10.1iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 2 29.09 -.9iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 3 89.66 +1.8iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 25 52.38 -1.4iShEMkBd LEMB .42e .9 ...q 50.78 45.39 143 47.55 -1.3iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 54 83.95 -.4iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 293 61.26 +.8iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.13 21 81.94 +2.7iShThai THD 1.88e 2.0 ...q 103.71 76.35 420 96.16 +4.0iShIsrael EIS .81e 1.6 ...q 55.29 46.67 4 50.50 -1.5iShChile ECH .71e 1.3 ...q 56.53 41.34 435 53.02 +1.6iShBRIC BKF .54e 1.2 ...q 50.94 36.00 40 46.07 +3.6iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 6 56.19 +1.4iShSilver SLV ... ... ...q 17.14 14.44 8453 15.74 -1.6iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 662 120.09 +1.2iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 11 102.68 -2.8iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 16 170.60 +9.0iShMrnLC JKD 2.24e 1.4 ...q 167.90 142.15 14 157.10 -1.1iShBrazSC EWZS .40e 2.5 ...q 18.14 12.14 37 16.06 -1.4iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 42 18.15 -2.7iShSPTUS s ITOT ... ... ...q 65.40 53.79 792 62.49 +2.2iShSTNtMu SUB .86 .8 ...q 106.40 104.31 38 104.56 -.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.76 16 110.84 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 659 112.07 -1.8iShChinaLC FXI .87e 1.8 ...q 54.00 38.66 28428 48.02 +4.0iShTransp IYT 1.70e .9 ...q 206.73 157.65 233 191.16 -.2iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.27 2 54.87 +8.5iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 3494 273.90 +1.9iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 8 184.38 -.7iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.52 2097 105.81 -3.2iShEMkts EEM .59e 1.2 ...q 52.08 39.82 115633 47.48 +.8iShiBoxIG LQD 3.87 3.4 ...q 121.85 114.26 5103 115.06 -5.3iSKokusai TOK 1.60e 2.4 ...q 69.65 59.08 1 66.10 +2.3iShCorUSTr GOVT .33 1.4 ...q 25.60 24.34 605 24.43 -2.6iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 22 56.90 -6.0iShGblTech IXN 1.10e .7 ...q 171.45 129.32 38 167.63 +9.1iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.12 16 50.29 -4.8iSMrnMCG JKH .59e .3 ...q 220.00 176.47 1 215.74 +6.6iShIndones EIDO .35e 1.4 ...q 30.61 23.77 1843 25.47 -10.4iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 554 162.02 +6.1iShNYMun s NYF ... ... ...q 56.36 54.26 8 54.59 -2.1iShGblHcr s IXJ ... ... ...q 61.56 52.61 16 55.95 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 10 70.40 +.7iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 72.48 549 84.07 +1.4siSSPGlbEn IXC 1.01e 2.6 ...q 38.40 30.34 6437 38.39 +8.0iShCalMn s CMF ... ... ...q 59.75 57.68 100 58.14 -1.7tiSh CMBS CMBS 1.00 2.0 ...q 52.29 49.46 7 49.64 -3.2iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 1218 83.64 -.3iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 139 43.94 -2.8iShNANatR IGE .85e 2.3 ...q 38.02 30.59 52 37.06 +4.6iSh JPXNik JPXN ... ... ... 70.78 57.04 3 65.72 +1.2iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 502 84.10 +.6iShLatAm ILF .60e 1.7 ...q 39.54 28.00 1616 35.93 +5.2iShUSAMo MTUM .81e .7 ...q 113.60 85.00 1101 111.02 +7.7iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 5 159.06 -.3iShPhilpns EPHE .20e .6 ...q 40.19 32.21 250 33.72 -13.1iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 505 111.35 -2.5iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 337 108.39 -2.1iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 3 44.74 +2.6iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 10 51.38 -2.0iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 19 39.65 +.4iShAsia50 AIA 1.02e 1.5 ...q 72.96 55.00 99 68.02 +3.0iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 7102 118.93 -6.3iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 33 77.10 +5.4iShRTop200 IWL 1.02e 1.6 ...q 66.19 54.04 9 62.73 +2.0iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.19 395 34.19 +1.2iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 18107 71.58 +1.8iShGerSC bt EWGS .69e 1.0 ...q 70.42 50.45 1 66.61 +3.6iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 270 88.23 -1.0iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.34 14 59.90 -7.5iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 183 126.42 +4.8siShNorC bt ENOR .58e 2.0 ...q 28.74 21.48 9 28.83 +11.8iShRusMid IWR 2.85e 1.3 ...q 220.02 185.54 129 211.48 +1.6iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 176.60 +1.4iShIreland EIRL .55e 1.1 ...q 50.12 42.67 76 48.14 +.3iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 1109 193.64 +2.0iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.81 25 58.42 -7.6iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 12646 85.76 -1.7siShFinlC bt EFNL .51e 1.2 ...q 43.90 38.26 7 43.80 +11.1siShSft IGV .12e .1 ...q 183.98 131.00 215 185.26 +19.9iShCorUS n FTY ... ... ... 51.01 43.20 73 47.22 -4.8iShDenC bt EDEN .81e 1.2 ...q 71.11 60.49 5 69.34 +2.6iShNetw IGN .25e .5 ...q 55.29 43.74 437 52.70 +8.7iShNATch IGM .73e .4 ...q 195.60 142.10 52 192.68 +14.2iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 30 60.27 -3.2iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 27 25.30 -.1iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 105 96.63 -4.6iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 25 101.05 +2.9iShGbl100 s IOO ... ... ...q 49.47 41.81 17 47.41 +3.3iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 19 25.42 +.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 18 186.42 +4.0iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.66 0 109.70 -3.7iShIndia bt INDA .24e .7 ...q 38.21 31.54 4439 34.35 -4.8iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 935 122.41 -1.6siSMrnSCG JKK .87e .4 ...q 193.05 153.86 5 194.05 +8.1iShPoland EPOL .42e 1.7 ...q 30.19 23.14 615 24.89 -8.1iSMCGth IJK 1.88e .8 ...q 230.66 189.87 47 223.90 +3.7iShIntGvC GVI 1.99 1.9 ...q 111.75 107.11 193 107.25 -2.3iSR1KGr IWF 1.45e 1.0 ...q 146.15 115.57 1162 141.97 +5.4iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 83 47.36 -9.9iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 650 151.57 +2.0iSR2KVal IWN 1.98e 1.5 ...q 131.46 112.01 633 128.56 +2.2iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 374 199.39 +6.8iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 221 129.49 -4.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 6050 50.96 +.3iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 15804 159.53 +4.6iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 265 84.72 -6.0iShChina MCHI .61e .9 ...q 76.72 51.68 4326 69.81 +4.9iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 305 74.33 +1.8iSRus3K IWV 2.47e 1.5 ...q 169.20 139.27 183 161.61 +2.2iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.33 3 70.55 +.7iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 59 127.75 -3.9iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 3885 52.72 -.1iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 2 148.25 -2.6iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 31 160.45 +.2iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 7 49.19 -.7iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 181 27.40 -6.8iShTech IYW 1.20e .7 ...q 184.45 138.25 120 181.01 +11.2iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 3 92.55 -.3iShGblCSt s KXI ... ... ...q 54.58 47.79 25 48.47 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 8506 77.96 -3.8iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 7 115.28 +5.4 iSh0-5Tips STIP ... ... ...q 101.11 99.27 60 99.43 -.4iShHmCnst ITB .09e .2 ...q 46.56 32.02 4291 38.76 -11.3iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 23 146.85 -.4iShAerosp ITA 1.31e .7 ...q 207.47 149.17 305 198.05 +5.3iShHltcare IYH 3.01e 1.7 ...q 193.31 156.01 32 174.04 -.1iShFinSv IYG 1.21e .9 ...q 142.14 105.42 77 136.31 +4.5iShRegBks IAT .61e 1.2 ...q 54.74 41.83 125 52.35 +6.2iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 63.96 -4.0iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 191 121.36 +1.6iShBroker IAI .65e 1.0 ...q 70.58 49.01 55 68.16 +8.6iShUSEngy IYE 1.14e 2.7 ...q 42.87 33.70 219 42.14 +6.3iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 12 113.44 +2.1siShCrSPS s IJR ... ... ...q 80.74 66.77 2774 81.00 +5.5siShMedDev IHI 1.57e .8 ...q 194.86 155.25 125 196.58 +13.3iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 21 114.02 -10.0iShHltcPrv IHF .24e .1 ...q 172.85 137.41 7 166.67 +6.3iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.58 313 64.13 +1.7iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 4 143.70 -6.9iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 39 100.89 -1.3iShPeru EPU .70e 1.6 ...q 44.95 32.98 33 43.49 +6.1iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 5582 67.50 +2.1iShOilEq IEZ .86e 2.2 ...q 40.47 29.57 82 38.60 +7.5iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 16 136.39 +2.1iShO&GEx IEO 1.06e 1.4 ...q 74.66 50.49 126 73.90 +13.8iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 56 54.24 +.7iShEurope IEV 1.12e 2.3 ...q 50.81 43.99 213 48.16 +1.9iShGroAllo AOR .81e 1.8 ...q 46.77 42.80 159 44.88 -.1iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 20 101.07 +5.6iShModAllo AOM .71e 1.9 ...q 39.05 36.77 59 37.72 -.8iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 26 24.72 -4.3iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 179 56.20 +1.8iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 110 159.24 +3.7iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 71 34.13 -1.5iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 51 82.04 +1.6iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 5 24.33 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.47 1 23.52 -3.1iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.55 1 25.66 -3.0iShBd3-20 s IBDC ... ... ...q 26.38 25.81 20 25.84 -.9iStar STAR ... ... 4 12.49 9.75 299 10.75 -4.9iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 6 25.37 iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 0 24.90 -2.4iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.85 -1.3ITT Inc ITT .54f 1.0 17 57.62 36.93 313 52.38 -1.9iBio IBIO ... ... ...dd .55 .14 304 .15 -14.7Idacorp IDA 2.36 2.6 23 100.04 79.59 270 91.44 +.1IDEX IEX 1.72f 1.2 30 150.72 103.99 230 137.85 +4.5iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 133.90 1247 145.82 -12.6Imax Corp IMAX ... ... ...cc 29.10 17.58 425 23.80 +2.8ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 633 .27 -13.6ImpacMtg IMH ... ... 3 16.83 7.18 12 8.59 -15.5ImpOil g IMO .57 1.8 65 32.81 25.91 195 32.44 +4.0IncOpR IOR ... ... 26 13.79 8.51 12 12.07 +8.9IndCDrillg ICD ... ... ...dd 5.48 2.72 85 4.79 +20.4IndepHld IHC .12f .3 13 39.85 17.25 10 35.40 +29.0IndepRT IRT .72a 7.6 19 10.63 8.26 609 9.50 -5.8IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 43 24.97 -4.4IndiaGCap IGC ... ... ...dd 1.63 .30 116 .62 -38.0IndoTel s TLK .67 ... ... 36.19 25.76 624 27.04 -16.1IndBach IBA .87e 1.5 ... 67.61 53.46 8 59.63 +4.1Infosys INFY .40e 2.3 16 18.71 13.88 3247 17.45 +7.6InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 57 21.18 +14.0InfuSystem INFU ... ... ...dd 2.95 1.20 39 2.75 +19.5IngerRd IR 1.80 2.0 20 97.67 79.63 1339 88.73 -.5Ingevity NGVT ... ... ... 82.67 53.62 209 81.49 +15.6tIngredion INGR 2.40 2.2 15 146.28 109.18 444 111.33 -20.4InnovInd n IIPR 1.00f 3.1 ... 36.88 15.72 167 32.33 +.1InnoInd pfA IIPRpA ... ... ... 28.80 25.50 4 27.70 -.9Innsuites IHT .01 .6 ...dd 2.27 1.23 1.70 -2.9Inphi IPHI ... ... 17 44.25 23.65 344 33.41 -8.7InsightS n INSI ... ... ... 21.10 18.55 24 18.63 -6.4sInsperity s NSP ... ... 28 86.75 34.88 324 86.85 +51.4sInsprMed n INSP ... ... ... 25.50 22.50 262 25.51 +2.1InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 32 79.40 46.70 169 59.95 -21.1Instructre n INST ... ... ...dd 46.50 24.55 314 43.30 +30.8IntegerHl ITGR ... ... ...dd 67.40 38.70 245 65.90 +45.5Intellichk IDN ... ... ...dd 4.55 1.50 32 1.90 -25.8sIntellgSys INS ... ... ...dd 6.26 3.30 101 7.26 +59.2Intelsat I ... ... ... 13.86 2.44 3988 12.93 +281.4InterXion INXN ... ... ... 65.75 43.51 323 65.64 +11.4IntcntlExc s ICE .88e 1.2 17 76.30 57.91 1910 71.38 +1.2IntCtlHtls IHG ... ... ... 69.23 49.03 107 65.96 +3.9IBM IBM 6.28f 4.4 10 171.13 139.13 3726 144.24 -6.0IntFlav IFF 2.76f 2.2 33 157.40 125.34 1117 127.44 -16.5IntlGmeT n IGT .80 2.8 ... 30.82 17.25 1742 28.63 +8.0IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 1433 52.84 -8.8IntlSeaw n INSW ... ... ... 23.43 15.23 136 19.54 +5.9IntTower g THM ... ... ...dd .78 .29 159 .65 +50.7Interpublic IPG .84f 3.5 16 26.01 18.30 4625 24.21 +20.1IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 4 25.35 -.5inTestCorp INTT ... ... 19 10.25 5.75 47 7.30 -15.6IntPotash IPI ... ... ...dd 5.12 2.03 2814 4.09 -14.1Intrexon XON ... ... ...dd 26.99 10.26 1458 18.64 +61.8Inuvo INUV ... ... ...dd 1.39 .70 79 .90 +11.1Invacare IVC .05 .3 ...dd 19.20 11.25 364 17.65 +4.7Invesco24 n IHTA ... ... ... 10.33 8.28 28 9.26 -10.2InvHiIn23 n IHIT ... ... ... 10.32 9.53 32 9.95 +1.6InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 91 10.61 -6.8Inv Bond VBF .83a 4.7 ...q 20.29 17.75 18 17.79 -10.6InvCAVal VCV .79 6.8 ...q 13.20 11.53 121 11.72 -6.8InvDynCrd VTA .90 7.7 ...q 12.28 11.33 145 11.70 -.1InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.65 137 13.75 -6.5Invsco iim IIM .84 5.9 ...q 15.47 13.64 709 14.17 -4.9Invesco IVZ 1.16 4.1 12 38.43 27.35 3829 28.14 -23.0InvMtgCap IVR 1.68f 10.4 7 18.86 15.15 689 16.15 -9.4InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 6 25.02 InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 4 25.39 -1.4InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 84 24.04 -3.8Invsco oia OIA .39 5.3 ...q 8.25 7.34 77 7.45 -6.9InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 218 11.75 -5.2InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 75 11.87 -5.0InvPAVal VPV .79 6.7 ...q 12.68 11.54 51 11.77 -3.1Invsco iqi IQI .76 6.4 ...q 13.04 11.70 92 11.94 -4.6InvSrInco VVR .31 7.1 ...q 4.71 4.26 424 4.41 +.5InvTrIG VGM .88 7.1 ...q 13.80 12.09 137 12.41 -5.8InvTrNY VTN .85 6.7 ...q 14.00 12.61 50 12.75 -7.1InvTech ITG .28 1.3 ...dd 23.96 17.63 144 22.13 +15.0InvRlEst IRET .28 5.2 4 5.93 4.05 311 5.39 +8.0InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 9 23.65 -9.1Invitae n NVTA ... ... ...dd 10.44 4.35 2152 6.57 -27.6InvitHm n INVH .44 1.9 ... 24.30 20.25 1203 23.69 +.5iPBetaCmd BCM ... ... ...q 32.00 25.00 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 +3.0iPBetaCrOil OLEM ... ... ...q 21.40 12.86 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 6.5 29 41.52 30.78 1167 33.72 -10.6iShItaly rs EWI ... ... ...q 34.45 27.27 944 33.41 +9.8iShJapan rs EWJ ... ... ...q 64.71 52.33 6176 60.82 +1.5iSMlasia rs EWM ... ... ...q 36.56 31.21 4014 32.99 +.1iShSing rs EWS ... ... ...q 28.35 23.28 519 27.48 +6.0iSTaiwn rs EWT ... ... ...q 39.36 33.90 8183 37.07 +2.4iSh UK rs EWU ... ... ...q 38.05 32.82 1233 36.72 +2.5iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.49 70 49.57 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 2 38.33 +3.1iShCvBd ICVT .67e ... ...q 58.93 51.90 34 57.80 +4.9iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 10565 57.45 +1.0iSh 10 Cp n LLQD ... ... ... 51.31 46.84 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 3 15.49 +7.3iShEnhBd n IGEB ... ... ... 50.77 47.82 47.82 -4.9iShDefBd n HYDB ... ... ... 51.96 49.25 1 49.62 -2.1iShFSIntSC ISCF .12p ... ...q 34.73 27.96 4 33.37 +2.8iShRs2500 n SMMD ... ... ... 45.58 38.87 0 45.01 +3.0iShFacSIntl INTF .17p ... ...q 31.21 26.07 67 29.55 +2.4iShArgGl n AGT ... ... ... 32.94 24.18 35 27.74 -8.1iShFS USA LRGF .19e ... ...q 33.93 27.78 132 32.40 +1.9iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 9 40.63 +2.8iShFacSGbl ACWF .11p ... ...q 34.07 26.37 5 31.29 +2.0iSh iBd23 n IBML ... ... ... 25.96 24.64 14 24.86 -1.4iSh IntDv n IDEV ... ... ... 62.47 53.10 12 59.33 +1.4iShMgRE rs REM ... ... ...q 48.54 39.80 125 43.45 -3.9iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 1024 46.83 -.6iShDvlValu IVLU ... ... ...q 28.44 23.75 11 27.02 +2.2iSh 3-10yr n IMTB ... ... ... 50.70 47.48 3 47.67 -4.1iShSaudi KSA ... ... ... 31.62 24.50 39 29.69 +13.4iSh MinVl n SMMV ... ... ... 30.51 26.90 2 30.12 +3.2iShIntDevM IMTM .30p ... ...q 33.00 27.80 134 31.23 +2.4iShIntDevQ IQLT .55p ... ...q 31.40 27.21 7 30.18 +1.8iShLwCarb CRBN .94p ... ...q 125.97 106.16 5 119.39 +2.1iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.11 -.7iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.30 19 27.08 +2.2iShMsciChA CNYA ... ... ... 35.68 25.98 31.55 -1.5iSh IntDvGr IGRO ... ... ... 62.04 53.76 4 57.50 -3.2iShMultiTc TCHF ... ... ... 42.80 34.12 2 41.71 +7.6iShMultInd INDF ... ... ... 33.67 29.24 1 30.87 -3.2iShMultHl HCRF ... ... ... 35.18 28.03 3 32.06 +1.4iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 14 25.25 -.4iShMultMat MATF ... ... ... 36.19 29.62 0 32.93 -3.7iSh MultFin FNCF ... ... ... 37.85 30.16 0 35.04 -.8iShMultiEn ERGF ... ... ... 30.28 23.28 28.60 +1.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 18 91.53 +.7iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.91 -2.4iSh MultCnS CNSF ... ... ... 27.25 23.37 23.37 -11.7iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 421 34.47 -.9iSh MulConD CNDF ... ... ... 34.24 27.45 0 32.41 +3.5iSh MultUt UTLF ... ... ... 28.56 23.93 26.30 -1.3iShCHEmu HEZU .64e 1.6 ...q 31.55 28.32 905 31.25 +4.8iShGblReit REET .94e 3.7 ...q 26.68 23.40 495 25.40 -2.6iSh 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 43 52.45 +.8iShEurSC HEUS ... ... ...q 31.31 27.52 30.99 +3.4iShCorePac IPAC 1.06e 1.7 ...q 63.99 53.05 30 60.59 +1.6iShEurMV HEUV .98 3.9 ...q 25.74 23.44 24.91 +1.0iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 41 96.71 -.6 iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 1 26.41 iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 1 69.65 +2.6iShEafeMV HEFV ... ... ...q 28.02 26.08 27.79 +.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 11 25.81 +1.8iShCHNk400 HJPX .19p ... ...q 32.09 26.19 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 123 51.38 +2.4iShxJMinV AXJV .84p ... ...q 38.95 32.69 3 36.83 +1.3iSh2022Mu IBMK .09e ... ...q 26.37 25.24 15 25.42 -1.0iShEm exCh EMXC ... ... ... 58.49 50.03 0 53.17 -1.4iShYdOpBd BYLD .75 3.1 ...q 26.66 24.03 7 24.13 -3.5iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 11 25.29 -.5iSHgxUSHY HHYX .67e ... ...q 28.14 26.82 27.89 iShRussia rs ERUS ... ... ...q 39.23 27.18 510 34.54 +3.0iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 3325 30.39 +2.4iShCHMex HEWW 1.41p ... ...q 21.71 18.74 18.74 -6.3iShH10yCBd CLYH .31e ... ...q 27.42 24.96 2 26.13 -1.1iShCHSpain HEWP .31p ... ...q 24.22 20.85 1 23.20 +4.6iShHEmBd EMBH .30e ... ...q 27.37 25.29 10 25.90 -2.4iShCHItaly HEWI .55p ... ...q 19.17 16.12 0 18.78 +11.6iShShMMu MEAR .27e ... ...q 50.18 49.61 9 49.78 -.1siSCHEafSC HSCZ .19p ... ...q 32.04 28.02 1 32.08 +3.6iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.8 ...q 28.00 24.85 8 27.38 +1.9iShGbMM rs PICK ... ... ... 37.91 25.02 240 35.84 +3.5iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 0 29.56 +.5iShTrFRBd TFLO .07e .1 ...q 50.64 50.00 55 50.27 +.1siShCH UK HEWU .24p ... ...q 24.82 22.21 20 24.93 +2.5siSh ESG s ESGE ... ... ... 73.14 31.09 19 73.57 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 27.09 +.2iShEMktMV HEMV ... ... ...q 29.20 25.09 1 27.85 +1.7iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 31 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 28.41 683 33.08 -.8iShCHSoK HEWY .48p ... ...q 32.01 28.05 1 30.37 +.4iShFacEmg EMGF .13p ... ...q 53.84 40.69 28 50.43 +1.9iSh iBd26 n IBDR ... ... ... 24.92 23.11 9 23.28 -5.1iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 160 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 87 25.01 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 140 24.76 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.18 68 24.23 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.42 24.21 66 24.29 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.72 46 23.90 -4.5iSiBd12-24 s IBDP .63e ... ...q 25.44 23.91 36 24.01 -4.2iSiBd12-21 s IBDM .47e ... ...q 25.19 24.28 93 24.33 -1.9IsoRay ISR ... ... ...dd .64 .36 109 .42 +5.3IsraelChm ICL .27e 5.9 ... 4.95 3.85 415 4.60 +13.9IssuerDir ISDR .20 1.2 59 18.95 11.65 0 17.00 -7.4sItauCorpb ITCB 2.48e 15.5 77 15.90 10.28 4 15.96 +18.8ItauUnibH ITUB .32e 2.3 ... 16.98 10.02 9130 13.75 +5.9IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 31 14.32 -5.3J -JAlexHld n JAX ... ... 36 12.80 8.70 28 12.50 +28.9JJill n JILL ... ... ... 13.71 4.17 317 5.37 -31.2sJBG Smth n JBGS .90 2.5 ... 37.28 30.79 450 36.56 +5.3JMP Gp27 n JMPD ... ... ... 25.62 24.11 4 24.80 -1.9JMP Grp JMP .36 7.1 73 7.70 4.92 17 5.10 -8.9JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 25.62 +1.3JPMCh pfE JPMpE 1.58 6.1 ... 27.48 25.53 17 25.94 -4.1JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.82 4 62.76 +.4JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.07 64 60.92 +1.4JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 17 59.21 +1.5JPM DREq JPUS .26p ... ...q 74.59 63.05 25 70.43 -.1JPM DivInt JPIH ... ... ... 30.65 27.59 3 30.42 +1.4JPMDsfEu JPEU ... ... ... 64.34 56.41 1 61.64 +2.2JPM DivEu JPEH ... ... ... 29.58 26.58 29.03 +2.7JPM Val n JVAL ... ... ... 27.44 24.90 25.40 -2.7JPM Qual n JQUA ... ... ... 27.51 24.85 0 26.32 +.9JPM Mom n JMOM ... ... ... 27.55 24.95 1 26.80 +4.5JPM MinV n JMIN ... ... ... 26.62 24.93 25.16 -2.4JPM US Dv JDIV ... ... ... 26.74 24.18 24.81 -6.3JPM DivAlt JPHF ... ... ... 28.92 24.93 11 25.34 -3.2JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.88 -1.1JPM UlSh n JPST ... ... ... 51.03 48.88 547 50.14 +.2JPM SCap n JPSE ... ... ... 30.81 27.03 14 30.25 +1.9JPM GlB n JPGB ... ... ... 52.89 50.08 4 50.18 -1.9sJPM Evnt n JPED ... ... ... 25.37 24.55 0 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.72 26 49.94 -2.6JPM USMid JPME ... ... ... 66.84 57.20 6 64.36 +1.0JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 8708 114.29 +6.9JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 21 25.18 -.8JPMCh pfB JPMpB 1.68 6.4 ... 27.62 25.76 35 26.15 -3.3JPMAlerian AMJ 2.29 8.6 ...q 31.83 23.17 1549 26.52 -3.5JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 58 25.87 -2.9JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 55 25.90 -4.0JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 98 26.27 -2.5JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 16 31.77 23.70 1776 27.62 +5.2JacobsEng JEC .60 .9 25 72.18 49.31 1675 63.76 -3.3JaggedPk n JAG ... ... ... 16.55 11.40 1329 14.16 -10.3JHardie s JHX .38e 2.1 83 18.79 13.55 12 18.02 +2.3Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.95 102 49.98 -.4JanusHn n JHG 1.44f 4.3 ... 41.64 30.24 2458 33.88 -11.4JpnSmCap JOF .13e 1.1 ...q 13.06 9.61 269 12.36 +4.7Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 26.32 938 28.27 -28.2JernignC n JCAP 1.40 7.4 11 24.89 15.90 42 19.01 Jianpu n JT ... ... ... 9.49 4.75 796 5.51 -15.0JinkoSolar JKS ... ... 34 30.50 16.06 348 19.11 -20.5JBeanTch JBT .40 .5 34 122.65 82.45 313 88.10 -20.5JHMultLgC JHML .10p ... ...q 37.14 30.72 119 35.44 +1.9JH MultMdC JHMM .08p ... ...q 36.30 30.04 186 34.93 +2.4JH MultCns JHMC .07p ... ...q 33.38 27.14 1 30.86 +.9JH MultFin JHMF .08p ... ...q 39.70 30.70 4 37.82 +2.9JH MultHltC JHMH .05p ... ...q 34.56 28.23 24 31.13 JH MultTch JHMT .09p ... ...q 47.35 35.22 6 45.57 +11.0JH MultEn JHME ... ... ... 32.89 24.30 9 32.57 +9.8JH MultMat JHMA ... ... ... 38.20 30.00 5 35.07 -2.4JH SmCap n JHSC ... ... ... 28.27 24.27 11 26.59 +1.8JH MultDev JHMD ... ... ... 32.58 27.75 4 31.06 +2.1JH MultUt JHMU ... ... ... 29.74 25.00 26.60 -3.3JH MulCnSt JHMS ... ... ... 28.79 24.55 2 24.90 -10.2JH MultInd JHMI ... ... ... 37.55 29.96 1 34.85 -.7JH HedgEq HEQ 1.50 8.6 ...q 17.95 15.87 24 17.52 +.6JH TxAdY HTY 1.28 14.9 ...q 10.25 8.27 43 8.57 -2.8JohnJn JNJ 3.60f 2.9 17 148.32 121.28 4944 125.35 -10.3JohnContl n JCI 1.04e 2.8 25 44.37 32.89 3359 36.72 -3.6JonesEngy JONE ... ... ...dd 2.70 .54 527 .69 -37.0JonesLL JLL .82f .5 30 178.75 110.15 288 172.42 +15.8Jumei Intl JMEI ... ... 28 4.20 2.00 733 2.56 -12.3JnprNtwk JNPR .72 2.7 14 30.68 23.61 6906 26.34 -7.6Jupai n JP .40f 1.8 22 29.00 7.36 583 21.73 +17.5JustEngy g JE .41 ... 5 6.20 3.86 139 4.08 -4.9JustEn pfA JEpA ... ... ... 26.98 21.29 3 23.22 -6.6K -K12 LRN ... ... 54 21.18 12.72 160 15.11 -5.0KAR Auct KAR 1.40 2.6 19 56.75 40.27 1088 53.65 +6.2KB FnclGp KB ... ... ... 63.96 44.21 126 54.99 -6.0KB Home KBH .10 .4 30 38.80 20.55 2338 26.16 -18.1KBR Inc KBR .32 1.9 12 21.70 13.36 1158 16.94 -14.6KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.41 +.5KKR KKR 1.31e 5.8 10 24.50 17.61 5706 22.51 +6.9KKR pfA KKR.PRA ... ... ... 27.69 25.45 32 26.90 -.4KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 18 26.49 -1.0KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 118 15.98 -.4KKR RE n KREF 1.72e ... ... 23.99 18.09 151 20.12 +.5KMG Chm KMG .12 .2 25 70.60 45.65 40 64.35 -2.6KT Corp KT ... ... ... 18.82 12.70 1220 13.50 -13.5Kadant KAI .84 .9 27 114.00 68.55 42 95.40 -5.0Kadmon n KDMN ... ... ... 5.86 2.05 521 3.72 +2.8sKaman KAMN .80 1.2 39 68.12 47.23 195 68.77 +16.9KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 0 25.81 -5.3KC Southn KSU 1.44f 1.3 20 114.91 88.66 550 109.79 +4.3KapStoneP KS .40 1.2 12 35.01 19.59 638 34.36 +51.4KaynAEnD KED 1.60 9.2 ...dd 19.07 14.10 22 17.37 -.2KA EngTR KYE 1.32m 13.8 ...q 11.85 8.30 109 9.56 -5.0KA MLP KYN 1.80 9.7 ...q 20.38 14.38 405 18.64 -2.2KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 1 25.17 -.3KAMidsEn KMF 1.80m 13.9 ...q 16.00 11.36 76 12.99 -5.9KeanGrp n FRAC ... ... ... 19.83 12.51 1748 15.64 -17.7Kellogg K 2.16 3.5 15 74.28 56.40 2227 61.04 -10.2KelsoTch g KIQ .03f 4.8 ... .89 .24 1 .63 +21.2Kemet KEM ... ... 29 27.35 11.73 1342 20.78 +38.0Kemper KMPR .96 1.3 23 74.75 36.35 284 73.65 +6.9Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 3 26.00 -.3Kennamtl KMT .80 2.0 25 52.52 32.23 1008 40.04 -17.3KennWils KW .76 3.8 ...cc 20.75 15.95 574 19.85 +14.4KenonHld n KEN ... ... ... 33.22 12.07 0 15.15 -30.0KeyEngy KEG ... ... ... 21.43 8.20 146 17.00 +44.2Keycorp KEY .48f 2.4 14 22.40 16.28 6263 20.28 +.5Keycorp pfI KEYpI ... ... ... 29.97 27.08 30 27.32 -5.5Keysight KEYS ... ... 40 55.21 35.62 891 53.09 +27.6KilroyR KRC 1.70 2.3 16 77.70 62.91 281 74.75 +.1KimbRoy n KRP 1.68f 9.5 ... 20.24 15.06 59 17.73 +9.1KimbClk KMB 4.00f 3.9 20 134.30 97.10 1232 103.83 -13.9Kimco KIM 1.12 7.7 15 21.24 13.16 2521 14.56 -19.8Kimco pfI KIMpI 1.50 6.3 ... 25.49 23.38 66 23.65 -6.1Kimco pfJ KIMpJ 1.38 6.4 ... 25.61 21.10 37 21.50 -14.1Kimco pfK KIMpK 1.41 6.4 ... 25.56 21.60 20 21.88 -12.9Kimco pfL KIMpL ... ... ... 25.99 20.01 60 20.48 -17.2KindMorg KMI .80f 4.8 23 21.25 14.69 14148 16.50 -8.7KindM pfA KMIpA ... ... ... 45.00 29.98 139 32.42 -14.6KindredHlt KND .48 5.4 ...dd 11.90 5.50 1391 8.90 -8.2Kingsway KFS ... ... ...dd 6.35 3.65 3 3.88 -23.1Kinross g KGC ... ... 29 4.91 3.48 10964 3.74 -13.4sKirbyCp KEX ... ... 38 89.25 59.25 511 89.20 +33.5sKirklLak n KL .02e ... ... 19.38 11.52 544 19.57 +27.4KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.4 5 21.57 13.87 580 15.07 -23.1KlondexM g KLDX ... ... ... 3.89 1.29 1377 2.48 -5.0KnSwftT rs KNX .24 .6 25 51.94 30.48 1493 40.14 -8.2Knoll Inc KNL .60 3.0 14 24.00 16.57 110 19.88 -13.7KnotOffsh KNOP 2.08 10.2 ... 24.00 19.15 39 20.45 -1.4Knowles KN ... ... 12 19.13 10.95 753 13.82 -5.7Kohls KSS 2.44f 4.0 12 69.48 35.16 5293 60.53 +11.6Koppers KOP 1.00 2.5 11 51.80 33.90 91 39.25 -22.9KoreaElc KEP ... ... ... 20.38 14.12 176 16.85 -4.9KoreaFd KF 4.50e ... ...q 44.64 38.03 2 41.36 +.2KornFer KFY .40 .7 24 56.18 31.19 221 55.63 +34.4KosmosEn KOS ... ... ...dd 8.62 5.15 2705 7.05 +2.9KrNwChin s KFYP ... ... ...q 44.18 30.07 0 34.46 +3.0KrS ChIn n KWEB ... ... ... 68.39 53.99 512 62.02 +5.8KranChinA KBA 9.93e ... ...q 39.22 27.68 378 34.67 +.7KraneChCm KCNY .22e .6 ...q 37.87 32.65 5 36.90 +5.1KranShFtse KEMP ... ... ...q 29.85 22.85 26.08 -2.0KrnChEnv n KGRN ... ... ... 27.96 23.37 1 24.87 -1.7KrnOnBelt n OBOR ... ... ... 28.16 24.47 11 25.71 +.6KrS CnTc n KEMQ ... ... ... 28.97 23.87 43 25.92 +1.5KratonCp KRA ... ... 16 53.99 30.70 128 47.57 -1.2Kroger s KR .50 2.1 13 31.45 19.69 4834 24.36 -11.3KronosWw KRO .68f 2.9 8 29.49 17.11 652 23.34 -9.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, May 11, 2018

PAGE 36

Kyocera KYO ... ... ... 71.92 53.79 10 61.78 -5.7L -tL Brands LB 2.40 7.6 9 63.10 33.35 16078 31.68 -47.4L-3 Tch LLL 3.20 1.6 19 218.71 159.43 763 195.57 -1.2LCI Inds LCII 2.20 2.4 16 132.73 86.25 197 89.80 -30.9LG Display LPL ... ... ... 17.05 10.21 809 10.58 -23.1LGL Grp LGL ... ... 19 6.70 4.25 2 5.32 -5.3LMP CapIn SCD 1.24f 9.5 ...q 14.75 12.22 30 13.04 -6.5LSB Inds LXU ... ... ...dd 11.71 5.29 152 5.91 -32.5LSC Com LKSD 1.04f 8.8 ... 22.46 11.58 490 11.84 -21.8LTC Prp LTC 2.28f 5.8 17 52.85 34.46 410 39.23 -9.9LaQuinta LQ ... ... 68 21.06 13.40 3669 20.33 +10.1LaZBoy LZB .48 1.6 20 34.25 23.15 279 29.75 -4.6LabCp LH ... ... 20 181.72 136.61 426 174.00 +9.1LadderCap LADR 1.26 8.5 14 15.39 12.83 822 14.86 +9.0LadThalFn LTS .04 1.1 ...dd 3.67 2.11 374 3.60 +13.9LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 19 25.20 -.4LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 5 24.20 -2.9sLambWst n LW .77 1.1 25 68.31 42.14 841 68.03 +20.5Lannett LCI ... ... 6 30.35 13.15 1625 14.75 -36.4LaredoPet LPI ... ... 4 13.46 7.41 3074 9.71 -8.5LVSands LVS 3.00 3.8 22 79.84 56.33 2531 79.00 +13.7sLaSalleH LHO 1.80 5.7 17 31.75 24.10 1175 31.43 +12.0LaSalH pfI LHOpI 1.59 6.5 ... 25.80 23.87 2 24.34 -3.0LaSalHt pfJ LHOpJ 1.58 6.5 ... 25.99 23.67 3 24.25 -5.8Latam Air LTM ... ... ... 17.39 10.53 746 13.92 +.1LatAmDisc LDF .03e .3 ...q 13.25 9.80 31 11.32 -1.4LattDvMkt RODM .62e 2.1 ...q 31.02 26.66 99 29.68 +1.6LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 94 25.17 -2.3Latt RE n RORE ... ... ... 16.02 13.27 5 14.58 -5.9LattUSEqt ROUS .39e ... ...q 33.42 26.68 9 31.53 +.8LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 1 31.97 +1.3HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.66 27 18.50 +2.8Lazard LAZ 1.76f 3.2 15 60.00 40.50 399 55.52 +5.8LazWldDiv LOR .69 6.1 ...q 12.63 10.72 11 11.28 -3.0LeafGrp LFGR ... ... ...dd 10.15 6.35 92 9.35 -5.6LearCorp LEA 2.80f 1.4 14 202.42 135.62 688 194.35 +10.0Lee Ent LEE ... ... 5 2.75 1.75 73 2.30 -2.1LegacyAc n LGC ... ... ... 9.91 9.51 2 9.69 +.6LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 4 10.00 +.6LeggMason LM 1.36f 3.4 11 47.13 36.24 826 39.47 -6.0LegMas56 n LMHA ... ... ... 28.47 25.57 7 26.00 -4.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 47 24.12 -4.5LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 1 27.69 -1.7LM EM LoV LVHE ... ... ... 31.44 26.58 0 28.70 +4.3LeggPlat LEG 1.44 3.4 20 53.96 39.57 785 41.85 -12.3LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.38 +.9LeidosHld LDOS 1.28a 2.0 22 70.11 50.94 1011 63.08 -2.3LejuHldgs LEJU .20e ... ...dd 3.29 .96 150 1.32 -8.3LendingClb LC ... ... ...cc 6.56 2.57 7119 3.48 -15.7LennarA LEN .16 .3 14 72.17 49.52 2421 54.19 -14.3LennarB LEN/B .16 .4 11 58.65 41.40 97 43.15 -16.5Lennox LII 2.04 1.0 28 223.05 160.18 161 204.26 -1.9Leo Hld un LHC ... ... ... 10.90 9.40 10.10 +1.3LeucNatl LUK .40 1.6 45 28.30 21.61 2875 24.79 -6.4LevelBr n LEVB ... ... ... 5.52 3.50 19 5.27 +21.1LexRltyTr LXP .71f 8.5 11 10.65 7.59 1222 8.36 -13.4LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 2 48.90 -4.7Libbey LBY .47 7.1 ...dd 10.30 4.60 145 6.60 -12.2LbtyASE USA .72e 11.4 ...q 6.80 5.42 515 6.30 LbtyASG ASG .38e 6.3 ...q 6.49 4.59 117 6.08 +9.7LibOilSv n LBRT ... ... ... 23.30 16.00 269 20.86 -8.9LibtProp LPT 1.60 3.7 16 45.40 37.77 811 43.81 +1.9sLifeStorg LSI 4.00 4.3 32 92.09 69.00 359 92.90 +4.3LightInBox LITB ... ... ...dd 3.46 1.61 5 2.28 -.9LilisEn n LLEX ... ... ...dd 5.69 2.96 405 4.41 -13.7LincNat LNC 1.32 2.0 10 86.68 63.10 3032 67.68 -12.0LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.3 45 100.40 82.31 99 93.80 +6.3LineCp n LN ... ... ... 47.81 33.91 264 37.25 -9.1LionsGat A LGF/A .09p ... ... 36.48 21.54 884 22.98 -32.0LionsGat B LGF/B ... ... ... 34.41 19.97 709 21.16 -33.3LiqTech LIQT ... ... ...dd .84 .25 129 .42 -26.6LithiaMot LAD 1.16f 1.2 12 127.99 86.05 161 96.03 -15.5LiveNatn LYV ... ... ...cc 49.11 33.13 1461 42.80 +.5LloydBkg LYG .47a 13.0 ... 4.21 3.26 2076 3.63 -3.2LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 266.01 1261 324.49 +1.1Loews L .25 .5 15 53.59 45.01 982 51.86 +3.7LomaNeg n LOMA ... ... ... 26.89 16.22 925 17.99 -21.9LaPac LPX .13p ... 14 31.19 22.07 1832 27.22 +3.7Lowes LOW 1.64 1.9 20 108.98 70.76 5141 85.07 -8.5Lubys LUB ... ... ...dd 3.43 2.35 43 2.60 -1.5LumberLiq LL ... ... ...dd 41.33 19.41 602 21.29 -32.2LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 21 67.85 38.50 111 42.65 -23.4Lydall LDL ... ... 14 60.00 37.50 99 40.25 -20.7LyonBas A LYB 4.00f 3.6 9 121.95 78.01 3438 112.42 +1.9M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 532 185.73 +8.6M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 1029.95 MAG Slv g MAG ... ... ... 13.84 9.29 245 11.03 -10.8MBIA MBI ... ... ...dd 10.97 6.04 2455 8.76 +19.7MDC MDC 1.20 3.9 11 35.18 26.45 376 30.98 -2.8MDU Res MDU .79 2.8 24 29.28 24.29 475 28.37 +5.5MFA Fncl MFA .80 10.4 10 8.90 6.72 2074 7.69 -2.9MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 0 25.75 -2.3MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 9 25.33 +.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 10 6.28 -19.4MFS CAMu CCA .60 5.7 ...q 14.00 10.28 0 10.46 -9.1MCR MCR .72a 9.0 ...q 8.76 8.00 77 8.04 -5.2MGF MGF .41 9.0 ...q 5.01 4.50 64 4.54 -5.2MFS HInM CXE .30 6.1 ...q 5.51 4.84 108 4.93 -5.9MFS HYMu CMU .28 6.0 ...q 4.89 4.37 154 4.58 -.9MFS IHI CIF .25 9.2 ...q 3.03 2.63 59 2.69 -8.5MIN MIN .42 10.8 ...q 4.35 3.85 93 3.89 -6.3MFS InvG CXH .50 5.4 ...q 10.33 9.27 20 9.31 -4.1MMT MMT .52 9.1 ...q 6.29 5.65 81 5.70 -6.1MFM MFM .38 5.8 ...q 7.41 6.41 106 6.60 -3.9MFV MFV .58 9.7 ...q 6.84 5.71 9 5.97 +.8MGIC Inv MTG ... ... 8 16.21 9.97 2552 10.40 -26.3MGMGrPr n MGP 1.68 ... ... 31.83 25.31 497 28.50 -2.2MGM Rsts MGM .48 1.4 10 38.41 29.53 11654 33.37 -.1MI Homes MHO ... ... 14 37.41 24.08 98 30.04 -12.7MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.1 32 39.38 30.88 812 34.79 -1.9MRC Glbl MRC ... ... 21 20.77 14.01 625 19.97 +18.0sMSA Safety MSA 1.52f 1.7 53 91.61 65.95 133 91.45 +18.0MSC Ind MSM 2.32 2.5 18 99.94 65.42 304 91.90 -4.9MSCI Inc MSCI 1.52 1.0 43 159.98 96.12 521 159.85 +26.3MSG Netw MSGN ... ... 8 26.30 16.25 512 19.05 -5.9MV OilTr MVO .76e 8.7 7 9.80 4.80 26 8.66 +3.1MVC Cap MVC .60 6.0 ...q 10.97 8.59 23 10.05 -4.8MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 16 25.60 -.9MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.44 12 11.90 -4.3MacQGInf MGU 1.48 6.4 ...q 26.50 21.32 21 23.16 -10.2Macerich MAC 2.96 5.1 32 69.73 52.12 923 57.57 -12.3MackCali CLI .80 4.3 9 28.51 15.86 422 18.42 -13.8Macquarie MIC 5.24e 13.4 7 79.99 36.20 1129 39.04 -39.2Macys M 1.51 5.1 10 32.45 17.41 16647 29.42 +16.8MadCvCall MCN .72 9.7 ...q 8.15 7.09 27 7.46 -3.4MadSqGd n MSG ... ... 79 254.50 189.96 138 252.88 +19.9MadStSec MSP 1.04 8.7 ...q 12.33 10.72 29 12.02 +2.6MagellMid MMP 3.75f 5.5 20 75.82 54.82 860 68.42 -3.6sMagna g s MGA 1.32f 2.1 11 61.56 43.18 1728 63.17 +11.5MagnaChip MX ... ... 7 13.40 8.40 307 10.70 +7.5Maiden prA MHpA 2.06 10.4 ... 25.81 18.80 151 19.75 -20.0Maiden pfC MHpC 1.78 9.8 ... 26.67 16.73 144 18.21 -25.4MaidnH pfD MHpD 1.68 9.9 ... 25.05 14.85 22 16.95 -19.1MaidenHld n MHLA .60 2.9 ... 27.28 16.68 14 20.82 -9.5MaidHld 43 MHNC 1.94 8.9 ... 27.34 18.64 24 21.74 -11.0MainStCap MAIN 2.28f 5.9 13 41.79 34.37 220 38.73 -2.5MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 69 19.10 -3.7Majesco n MJCO ... ... ...dd 6.43 4.35 34 5.55 +3.4Mallinckdt MNK ... ... ... 49.12 11.65 6302 14.50 -35.7MgdDInvG MZF .74 5.3 ...q 14.17 13.05 6 13.86 +3.2ManchUtd MANU .36 1.9 1 22.15 15.86 7 19.25 -2.8Manitowc rs MTW ... ... ... 44.03 21.24 486 24.91 -36.7ManngNap MN .32 9.7 14 5.20 2.95 58 3.30 -8.3ManpwrGp MAN 1.86 1.9 11 136.93 93.47 836 95.68 -24.1Manulife g MFC .44 ... ... 22.16 16.62 2299 19.40 -7.0MarathnO MRO .20 .9 ...dd 21.68 10.55 13145 21.14 +24.9MarathPt s MPC 1.84 2.4 11 83.27 49.30 4405 77.54 +17.5MarcusMill MMI ... ... 23 37.98 23.40 315 36.87 +13.1Marcus MCS .60f 1.9 26 34.60 23.55 57 32.20 +17.7MarinSft rs MRIN ... ... ... 15.45 6.25 14 7.65 -30.1MarineP MPX .40f 2.5 28 17.12 12.00 27 15.78 +23.9MarineMx HZO ... ... 23 24.30 13.80 273 23.30 +23.3Markel MKL ... ... 65 1194.98 936.95 22 1153.15 +1.2MarriotVac VAC 1.60 1.4 20 154.14 107.58 223 118.37 -12.5MarshM MMC 1.50 1.8 23 86.54 73.04 2114 81.77 +.5MartMM MLM 1.76 .8 31 241.33 189.27 594 210.72 -4.7Masco MAS .42 1.1 19 46.45 35.79 2969 37.86 -13.8Masonite g DOOR ... ... 12 79.90 50.40 200 63.50 -14.4Mastec MTZ ... ... 12 55.53 38.40 567 48.65 -.6MastechD MHH ... ... 19 16.61 6.13 11 15.85 +57.6sMasterCrd MA 1.00 .5 45 191.68 115.55 2806 193.05 +27.5MatadorRs MTDR ... ... 26 35.22 20.13 1070 34.13 +9.6Materion MTRN .42f .8 35 55.90 33.15 109 55.10 +13.4MatinasB n MTNB ... ... ... 3.08 .43 164 .53 -54.1Matson MATX .80 2.4 6 40.32 21.63 136 33.09 +10.9MauiLand MLP ... ... 19 27.80 9.95 27 10.75 -37.9MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 204 48.93 -23.9Maximus MMS .18 .3 19 72.71 58.58 791 62.44 -12.8MaxLinear MXL ... ... 13 32.47 17.54 991 19.00 -28.1McClatch rs MNI ... ... ...dd 11.51 5.75 7 9.70 +8.6McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 3 107.18 +6.6McCorm MKC 2.08f 1.9 16 111.46 90.25 812 107.40 +5.4McDerI rs MDR ... ... 10 27.21 16.14 13736 20.70 McDrmInt MDR/O ... ... 10 9.07 5.38 6.64 +.9McDnlds MCD 4.04 2.4 25 178.70 145.43 1675 165.07 -4.1McKesson MCK 1.36 .9 12 178.86 134.25 1297 147.26 -5.6McEwenM MUX .01 .5 ...dd 3.06 1.82 2089 2.22 -2.6Mechel pf MTLp ... ... ... 1.34 .80 6 1.02 -2.9Mechel rs MTL ... ... ... 5.80 3.30 152 3.63 -31.0Medequit n MRT .84 7.9 ... 13.06 9.67 141 10.66 -5.0MedProp MPW 1.00f 7.4 15 14.19 11.82 1487 13.44 -2.5Medifast MED 1.92 1.6 53 126.60 40.00 201 122.04 +74.8tMedleyCap MCC .40m 10.9 6 6.65 3.65 1106 3.67 -29.7MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 10 24.87 -1.5MedleyC 21 MCX 1.63 6.5 ... 26.39 25.02 5 25.07 -2.8Medley n MDLX .22p ... ... 25.09 23.76 7 24.75 -.1Medley24 n MDLQ ... ... ... 25.66 24.51 3 25.05 -.6MedleyMgt MDLY .80 14.8 16 7.15 5.40 44 5.40 -16.9Mednax MD ... ... 12 63.04 40.56 360 46.19 -13.6Medtrnic MDT 1.84 2.1 34 89.72 76.41 4633 85.68 +6.1Merck MRK 1.92 3.3 22 66.41 52.83 8229 58.06 +3.2MercGn MCY 2.50 5.5 41 61.51 41.41 134 45.63 -14.6Meredith MDP 2.18 4.2 12 72.25 50.05 667 51.90 -21.4Meritage MTH ... ... 12 55.50 38.80 193 44.30 -13.5Meritor MTOR ... ... 6 29.54 14.97 421 21.01 -10.4 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 22 25.74 -1.3MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.4 ... 26.88 11.66 2 16.84 +14.5MLRRD29 PYS 1.58 8.1 ... 24.85 17.20 10 19.40 -4.2MLGS t PYT .76 3.4 ... 22.60 20.40 22.13 +5.6MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 1 27.10 -2.2MesaRoyl MTR 1.46e 9.4 15 19.85 11.25 2 15.45 -16.3Mesab MSB 1.49e ... ... 30.92 12.90 101 23.70 -5.8Methode MEI .44 1.0 36 48.44 36.05 181 42.30 +5.5MetLife MET 1.68f 3.6 10 55.91 43.01 3749 46.89 -7.3MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 19 25.24 +1.6MetroBkH n MCB ... ... ... 51.30 36.35 82 48.74 +15.8MettlerT MTD ... ... 39 697.26 544.64 205 563.25 -9.1MexcoEn MXC ... ... ...dd 7.18 3.00 29 5.68 +44.5MexEqt MXE 1.62e .1 ...q 12.22 9.91 2 10.35 +.9MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.9 ...q 18.24 15.10 13 15.58 -1.1MKors KORS ... ... 19 70.00 32.38 1525 62.90 -.1MicrFoc n MFGP ... ... ... 36.21 12.67 1087 17.30 -48.5MicrSol n MICR ... ... ... 4.29 3.19 0 3.75 +7.1MidAApt MAA 3.48 3.7 17 110.95 85.16 467 93.01 -7.5MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 65.40 -2.9MidsthBcp MSL .28m 1.9 ...cc 15.40 11.05 34 14.60 +10.2MidstPet MPO ... ... ... 19.04 10.87 98 13.45 -18.9Milacron n MCRN ... ... ... 22.62 15.09 223 19.71 +3.0MilestnSci MLSS ... ... ... 1.80 .64 70 .67 -43.3MHowHiInc HIE 1.39 11.5 ...q 14.17 10.93 72 12.12 -2.8MillerInds MLR .72 2.8 15 29.00 23.65 26 26.05 +1.0MinTech MTX .20 .3 17 77.15 62.55 78 71.00 +3.1MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.00 -2.6Mistras MG ... ... 36 23.83 17.00 75 19.34 -17.6MitsuUFJ MUFG ... ... ... 8.11 5.95 423 6.60 -9.2sMiX Tele MIXT .22e ... ... 17.40 5.59 456 18.66 +46.2MizuhoFn MFG ... ... ... 4.00 3.37 186 3.65 +.3MobileTele MBT .53e 5.2 ... 12.80 7.77 2823 10.17 -.2Model N MODN ... ... ...dd 19.60 11.95 132 18.30 +16.2Modine MOD ... ... 13 25.75 12.30 522 17.45 -13.6Moelis&Co MC 1.88f 3.3 46 57.30 34.60 345 56.65 +16.8Mohawk MHK ... ... 16 286.85 207.79 598 211.53 -23.3MolinaHlth MOH ... ... ...dd 93.98 56.68 698 83.10 +8.4MolsCoor A TAP/A 1.64 2.6 6 94.94 58.93 0 63.00 -25.0MolsCoorB TAP 1.64 2.7 10 97.50 58.75 2475 61.40 -25.2MonRE MNR .68 4.3 25 18.45 13.87 371 15.82 -11.1MonRE pfB MNRpB 1.97 7.9 ... 25.15 25.01 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 22.82 15 24.21 -3.3Monsanto MON 2.16 1.7 21 126.80 114.19 2481 124.89 +6.9sMoodys MCO 1.76 1.0 38 171.68 112.55 752 173.78 +17.7Moog A MOG/A .25p ... 22 93.93 65.41 88 85.25 -1.8Moog B MOG/B .25p ... 21 91.71 67.54 83.00 -6.5MorgStan MS 1.00 1.8 14 59.38 40.43 8192 55.04 +5.0MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 44 28.44 -1.8MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 51 27.56 -3.1MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 78 26.74 -4.0MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 31 26.11 -2.2MorgSt pfK MSpK ... ... ... 27.72 25.55 199 25.72 -5.1MS Asia APF .14e .8 ...q 19.99 15.92 18 17.88 -2.8MS China CAF 13.33e ... ...q 27.79 19.96 115 25.94 +10.9MS CushHi MLPY 1.28e 19.5 ...q 8.00 6.09 1 6.55 -7.2MS EMD MSD .57e 6.2 ...q 10.27 8.98 36 9.13 -8.5MSEMDDbt EDD .80m 10.9 ...q 8.37 7.23 263 7.33 -4.8MSEmMkt MSF .05e .3 ...q 19.86 15.62 37 17.59 -1.7MS icb ICB .54a 2.9 ...q 19.79 17.93 1 18.58 +1.3MS India IIF .04e ... ...q 35.14 28.02 22 30.42 -8.2MSJCP97 HJV 1.75 14.5 ... 16.72 10.00 25 12.03 -2.5MkVRMB CNY ... ... ...q 49.12 38.95 1 46.55 +8.2MkVRupee INR .20p .5 ...q 45.42 39.60 1 40.21 -7.9MSDLEur URR ... ... ...q 21.49 16.61 18.78 +3.6MSDSEur DRR ... ... ...q 58.85 44.20 0 49.60 +2.4MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 37 22.70 +.3MosaicAc n MOSC ... ... ... 9.90 9.49 9.66 -.4Mosaic MOS .10 .4 36 29.20 19.23 3591 26.38 +2.8MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 1517 108.75 +20.4Movado MOV .80f 2.0 ...cc 42.25 20.50 111 39.80 +23.6Mueller MLI .40 1.4 21 37.57 25.26 166 29.14 -17.8MuellerWat MWA .20 1.7 27 12.99 9.59 1169 11.68 -6.8MurphO MUR 1.00 3.3 ...dd 35.16 22.21 1153 30.43 -2.0MurphUSA MUSA ... ... 13 89.69 61.05 487 67.54 -16.0MyersInd MYE .54 2.4 45 24.60 15.40 88 22.60 +15.9Myomo n MYO ... ... ... 23.20 2.07 986 3.07 -18.1Myovant n MYOV ... ... ...dd 24.14 9.92 28 20.76 +64.2N -NCI BldSy NCS ... ... 22 21.20 13.05 248 18.55 -3.9NCR Corp NCR ... ... 27 43.24 26.00 1692 30.62 -9.9NGL EnPt NGL 1.56 13.7 ...dd 17.65 8.58 588 11.35 -19.2NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 19 23.62 -3.2NL Inds NL ... ... 5 16.05 6.00 24 7.40 -48.1LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .3 56 34.38 14.70 5916 34.66 +21.7NRG Yld A NYLD/A 1.12f 6.3 36 19.91 15.30 181 17.72 -6.0NRG Yld C NYLD 1.24f 6.9 25 20.15 15.55 455 17.85 -5.6NTN Buzz rs NTN ... ... ...dd 8.40 3.01 20 4.74 +12.6NVR NVR ... ... 21 3700.00 2205.00 23 3022.00 -13.9nVent El n NVT ... ... ... 26.34 21.00 4280 24.98 +9.9Nabors NBR .24 3.0 ...dd 10.75 5.32 72912 7.92 +16.0NACCO NC 1.09f 3.1 4 92.60 23.80 8 35.35 -6.1NamTai NTP .28 2.3 45 13.90 7.70 28 12.20 -2.8NanoViric NNVC ... ... ...dd 1.64 .63 57 .64 -27.5Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 31 37.13 30.10 198 37.03 +14.2NatFuGas NFG 1.66 3.2 16 59.92 48.31 635 51.15 -6.8NatGrid NGG 2.89e 5.0 ... 70.76 51.44 319 57.54 -2.2NtHlthInv NHI 4.00 5.6 16 81.60 62.71 149 71.03 -5.8NHltcre NHC 1.92f 3.0 24 74.80 57.00 18 63.72 +4.6NOilVarco NOV .20 .5 ...dd 41.38 29.90 2813 40.61 +12.7NatPresto NPK 1.00a 1.0 13 121.40 88.80 31 98.25 -1.2NatRetPrp NNN 1.90 4.7 19 43.90 36.25 855 40.57 -5.9NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.65 37 24.15 -5.5NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 57 23.10 -7.9NatlStor n NSA 1.12 4.0 96 28.55 21.17 265 27.75 +1.8NtStorAf pfA NSApA ... ... ... 26.30 23.57 27 23.76 -8.8NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 214 18.01 -2.6NatxIntV n MVIN ... ... ... 47.10 43.78 2 45.48 +2.0NatGsSvcs NGS ... ... 73 29.55 22.40 8 24.95 -4.8sNatrlGroc NGVC ... ... 32 10.59 4.79 175 10.60 +18.7NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 60 32.00 +23.1Natuzzi NTZ ... ... ... 3.10 1.41 87 1.55 -3.1Nautilus NLS ... ... 19 19.25 11.30 284 16.35 +22.5tNavideaBio NAVB ... ... ...dd .68 .24 1639 .22 -37.9sNavigCons NCI ... ... 21 22.68 14.62 196 22.89 +17.9NavigatrH NVGS ... ... ... 13.25 7.00 255 10.80 +9.6NaviosAcq NNA .08 10.9 ...dd 1.69 .67 239 .73 -33.9Navios pfG NMpG 2.19 19.1 ... 19.99 10.18 0 11.45 -29.3Navios NM ... ... ...dd 1.90 .68 691 .78 -35.0NavMH pfH NMpH 2.16 19.3 ... 18.89 10.36 0 11.20 -31.3NavMMid NAP 2.00f 49.0 ... 11.17 3.26 129 4.08 -57.1NaviosMar NMM 1.69f 89.4 7 2.62 1.45 156 1.89 -19.9Navistar NAV ... ... ...cc 47.73 24.75 406 38.11 -11.1Navistr pfD NAVpD ... ... ... 23.12 9.33 23.04 +34.7NeenahP NP 1.64 2.1 17 95.40 74.35 201 79.00 -12.9sNelnet NNI .64 1.1 13 59.68 38.72 105 60.66 +10.7NeoPhoton NPTN ... ... ...dd 9.78 4.56 835 5.82 -11.6tNetshoes n NETS ... ... ... 26.96 4.50 33 4.72 -40.3Netw1Tch NTIP .10 3.8 89 4.85 2.25 41 2.66 +10.8NBCAInt NBW .74 5.9 ...q 14.61 12.57 25 12.66 -6.9NeuB HYld NHS .96 8.6 ...q 12.35 10.84 49 11.11 -5.5NBIntMu NBH .90 6.6 ...q 16.00 13.42 23 13.67 -7.6NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 4.9 ...q 13.06 11.46 4 11.68 -3.9NBRESec NRO .36 7.4 ...q 5.70 4.29 165 4.89 -11.6NevGCas UWN ... ... 27 2.86 1.87 2 2.40 -10.1NevroCorp NVRO ... ... ...dd 94.34 65.00 690 77.60 +12.4sNevsun g NSU .04 1.1 ...dd 3.65 1.96 2711 3.76 +54.1NewAmHi HYB .78a 8.9 ...q 10.20 8.48 24 8.77 -6.7NewConcEn GBR ... ... 28 2.45 1.16 36 1.39 -10.8NE Realty NEN 1.00 1.5 2 75.25 66.81 0 68.23 -7.0NwGold g NGD ... ... ...dd 4.25 2.22 9839 2.35 -28.6tNewHome NWHM ... ... 9 13.55 9.68 50 9.65 -23.0NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 11 12.06 -3.8NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 441 43.65 +8.6NewMedia NEWM 1.48 8.8 30 17.95 11.87 539 16.83 +.3NwMtnFin NMFC 1.36 10.0 9q 14.85 12.05 259 13.65 +.7NewOriEd EDU .40e ... 46 108.40 66.26 1194 94.40 +.4NewRelic NEWR ... ... ...dd 91.79 39.11 623 89.01 +54.1NewResid NRZ 2.00 11.1 6 18.43 15.04 1375 17.98 +.6NewSenInv SNR 1.04 13.7 14 10.57 6.77 2715 7.61 +.7NY&Co NWY ... ... ...dd 4.31 1.28 109 3.76 +31.5NY CmtyB NYCB .68 5.8 14 14.53 11.48 2636 11.72 -10.0NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 16 27.00 -5.6NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 1 48.86 -3.7NY REIT NYRT/O 2.00c ... ... 2.52 1.91 2.22 +11.1NY REIT rs NYRT 4.85c ... ... 19.81 15.04 198 17.87 NY Times NYT .16 .7 ...cc 25.70 16.68 1253 22.55 +21.9NewellRub NWL .92f 3.4 6 55.08 23.85 5675 27.42 -11.3NewdExp NFX ... ... 14 35.99 22.72 2974 28.09 -10.9NewMarket NEU 7.00 1.9 20 478.84 359.18 31 371.27 -6.6NewmtM NEM .56 1.4 30 42.04 31.42 3064 40.42 +7.7NewpkRes NR ... ... ...dd 10.85 6.58 259 10.55 +22.7NexGen g NXE ... ... ... 2.85 1.65 431 2.02 -21.1NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.2 ...q 25.64 21.30 83 23.63 -6.6NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 48 28.19 +.9NxtEraLP NEP 1.57f 3.5 32 45.38 33.35 291 44.75 +3.8NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 21 24.72 -1.0NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 12 24.06 -3.6NextEra76 NEEpK ... ... ... 25.99 23.62 28 24.79 -3.1NxtEra pfQ NEEpQ 3.19 4.5 ... 73.50 62.44 3 70.69 +1.6NextEraEn NEE 4.44f 2.8 12 165.15 135.05 1957 160.23 +2.6NxtEra pfR NEEpR ... ... ... 58.46 52.43 212 56.62 +.7NiSource s NI .78 3.1 31 27.76 22.44 2152 24.91 -3.0NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 0 95.15 -1.0NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 0 99.00 -.1Nielsen plc NLSN 1.40f 4.6 18 43.61 29.65 2235 30.30 -16.8NikeB s NKE .80 1.2 64 70.25 50.35 4965 67.92 +8.6sNoahHldgs NOAH ... ... 34 58.92 25.82 197 60.26 +30.2NobilisH n HLTH ... ... ... 2.10 1.25 334 1.40 +3.7NobleCorp NE .08 1.5 ...dd 5.80 3.14 5708 5.30 +17.3NobleEngy NBL .44 1.2 36 35.32 22.99 4624 35.25 +21.0NobleMid n NBLX 1.91e ... 12 57.98 41.90 271 46.91 -6.2NokiaCp NOK .19e 3.0 ... 6.65 4.51 12547 6.35 +36.3sNomadF n NOMD ... ... ... 17.32 12.45 5225 17.28 +2.2Nomura NMR ... ... ... 6.83 5.28 241 5.57 -4.3Norbord n OSB 1.29 3.2 ... 42.97 28.16 120 40.71 +20.4NordicAOff NAO .18 15.8 ... 1.60 1.02 55 1.14 -4.9NordicAm NAT .41e 20.5 ...dd 7.44 1.82 680 2.00 -18.7Nordstrm JWN 1.48a 3.0 19 54.00 37.79 1681 48.58 +2.5NorkSo NSC 2.88 1.9 23 157.15 111.21 1692 151.76 +4.7NortelInv 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 11 9.05 +30.0NoWestCp NWE 2.20 4.1 16 64.47 50.01 249 53.72 -10.0NDynMn g NAK ... ... ... 2.34 .81 701 .84 -52.6NthnO&G NOG ... ... 28 2.97 .63 3162 2.23 +8.8NorthropG NOC 4.40f 1.3 34 360.88 243.39 1217 326.41 +6.4NStREur n NRE .60 4.2 ... 14.81 10.08 460 14.31 +6.6NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 121 60.80 +1.9NorwCruis NCLH ... ... 16 61.48 49.52 1118 51.40 -3.5NovaBay rs NBY ... ... ...dd 5.00 2.25 20 3.00 -22.1NovaGld g NG ... ... ...dd 5.05 3.35 858 4.84 +23.2Novartis NVS 2.75e 3.6 15 94.19 75.73 1606 76.94 -8.4 NovoNord NVO .96e 2.0 ... 58.37 39.95 1075 48.15 -10.3NOW Inc DNOW ... ... ...dd 18.37 9.12 1093 14.62 +32.5sNuSkin NUS 1.47 1.9 36 76.95 53.50 500 76.97 +12.8Nucor NUE 1.52f 2.4 16 70.48 51.67 2078 63.85 +.4Nush EnhYl NUAG ... ... ... 24.87 23.47 1 23.48 -3.8Nush 1-5yr NUSA ... ... ... 25.18 24.29 1 24.34 -1.7NushLCGr NULG ... ... ... 34.04 27.74 1 33.78 +8.3NushLCVal NULV ... ... ... 30.70 25.49 0 28.51 -.2NushMCGr NUMG ... ... ... 31.52 26.19 1 30.65 +4.4NushMCVal NUMV ... ... ... 29.85 24.80 27.78 -1.5NushSmCap NUSC ... ... ... 29.93 25.08 8 29.72 +4.5NushShTrm NURE ... ... ... 27.05 23.57 0 26.49 +.6NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 0 24.17 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 11.1 21 47.99 19.22 525 21.53 -28.1NustEn pfA NSpA 2.13 9.3 ... 27.09 21.53 11 23.00 -7.4Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 30 22.06 -2.6Nustar pfC NSpC ... ... ... 26.43 22.31 22 23.88 -8.0NustarGP NSH 1.32m 11.0 ... 26.90 10.40 249 12.05 -23.2Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 31 25.20 +.8Nutrien n NTR .40p ... ... 54.35 40.41 1309 49.22 -5.2NuvNYVl2 n NYV ... ... ... 15.50 13.27 16 13.36 -6.8NuvCr22 n JCO ... ... ... 10.10 9.26 66 9.59 +1.1Nuv Mun21 NHA ... ... ... 10.96 9.29 11 9.58 +1.5NuvHiInO n NMZ ... ... ... 13.91 12.28 158 12.64 -7.1Nuv Pf22 n JPT ... ... ... 27.14 23.35 10 23.94 -4.7Nuv 11-21 n JHB ... ... ... 10.15 9.48 85 9.62 -3.4NuvCA V2 n NCB ... ... ... 18.40 15.30 7 15.32 -9.9NvHiInDc19 JHD ... ... ... 10.36 9.72 34 9.86 -1.6Nuv RE In JRS ... ... ... 11.90 9.39 60 9.93 -11.8NuvMO Pr NOM ... ... ... 17.58 12.87 13.50 -3.2NuvAllCEn JMLP 1.37 17.7 ...q 10.22 6.79 51 7.72 -9.8NuvAZ NAZ .80 6.2 ...q 15.43 12.76 33 12.81 -9.4NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 27 20.44 -7.0NBldAmOp NBD 1.30 6.0 ...q 23.08 21.50 12 21.77 -5.6NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 89 13.55 -11.8NCADvA NAC .91 6.8 ...q 15.58 13.18 274 13.38 -6.5NCalMunV NCA .47 5.0 ...q 10.70 9.16 87 9.44 -7.4NuvCASel NXC .63a 4.6 ...q 17.17 13.51 10 13.82 -7.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 37 11.77 -1.3NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 21 15.06 +3.2NvCredStr JQC .62 7.6 ...q 8.84 7.90 371 8.08 -1.7NvDvrsDiv JDD 1.04 8.4 ...q 13.25 11.50 26 12.33 +.3NuvDivA NAD .85a 6.4 ...q 14.46 12.92 250 13.23 -5.9NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1sNvDow30DO DIAX 1.06 5.4 ...q 19.49 15.43 122 19.52 +3.6NuEnMLP JMF 1.35 12.5 ...p 13.80 9.65 148 10.80 -5.2NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 73 13.43 -5.4NuvFloat JFR .72 6.6 ...q 12.04 10.66 103 10.90 -2.8NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 134 10.75 -5.7NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 36 11.44 -9.0NuvGblHIn JGH 1.58 9.9 ... 17.45 15.95 35 16.00 -5.4NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 26 9.88 -.3NuvHIDec18 JHA ... ... ...q 10.21 9.67 16 9.84 -.7NuvEnhMu NVG ... ... ... 15.83 14.06 373 15.01 -2.8NNYAmtF NRK .70 5.8 ...q 13.44 11.88 141 12.08 -6.8NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 330 12.97 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 56 12.52 -3.6NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 14 12.47 -3.1NMDPI NMY .67a 5.5 ...q 13.27 11.88 16 12.09 -3.9NvMAP NMT .71a 5.5 ...q 15.00 12.64 4 12.76 -10.6NMIQI NUM .74 5.9 ...q 14.05 12.41 43 12.62 -4.8NuvMNMu NMS .80 5.8 ...q 17.00 13.49 10 13.70 -6.9NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 36 23.31 -5.6NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 19 22.54 -5.1NuvMultM JMM .48 6.7 ...q 7.77 6.60 10 7.21 -5.4NvMuI NMI .50a 4.4 ...q 12.87 10.77 15 11.23 -2.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 213 9.49 -6.3Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.63 25 15.77 -8.6NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 55 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 62 12.53 -9.4NNYMV NNY .39a 4.3 ...q 10.65 9.03 15 9.16 -3.6NuvNYSel NXN .55 4.3 ...q 14.37 12.58 17 12.72 -6.7NNCPI NNC .59a 4.8 ...q 13.67 12.08 15 12.22 -5.3NOHQI NUO .80 5.8 ...q 15.46 13.48 45 13.69 -6.5NvPA NQP .81a 6.5 ...q 13.78 12.34 31 12.52 -4.8NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 26 23.87 -3.6NvPfdInco JPC .80 8.2 ...q 10.75 9.60 213 9.82 -5.0NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 470 9.37 -8.1NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 56 16.61 -6.7NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 141 14.12 -.9NEqPrmG SPXX 1.04 5.5 ...q 18.85 14.92 58 18.76 +8.4NvSMM NIM .31a 3.2 ...q 10.55 9.49 35 9.62 -3.4NSTFI NXP .55a 3.9 ...q 15.16 13.85 26 14.11 -3.5NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 51 13.52 -3.0NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 13 14.56 -4.1NuvSnIn NSL .42 6.4 ...q 6.98 6.28 241 6.53 +.3NuShDCrd JSD 1.16a 6.9 ...q 18.17 16.45 24 16.90 +1.6Nv TA Div JTD 1.23 7.3 ...q 18.44 15.48 35 16.82 -4.3NvTxATR JTA 1.04 7.6 ...q 14.69 12.47 45 13.58 -2.7NTXQI NTX .65 5.0 ...q 14.94 12.42 11 13.02 -9.2NVAPI NPV .65a 5.3 ...q 13.46 12.08 19 12.25 -4.4NuverEnv n NES ... ... ... 26.50 9.25 1 16.55 -9.0O -OCI Ptrs OCIP .70e 7.0 63 10.00 6.76 36 10.00 +24.2OFG Bncp OFG .24 1.8 10 14.35 7.80 628 13.35 +42.0OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 4 23.64 -2.0OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 8 23.24 +5.3OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 3 23.80 +6.1OGE Engy OGE 1.33 3.9 18 37.32 29.59 1197 34.24 +4.0OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 114 72.81 -.6OaktreeC OAK 3.59e 8.9 12 48.50 38.80 344 40.40 -4.0OasisMid n OMP 1.57 8.7 ... 19.65 15.57 57 17.96 +3.0OasisPet OAS ... ... ...dd 12.51 6.69 10172 11.68 +38.9Obsidian g OBE ... ... ... 1.64 .82 1166 1.16 -6.5sOcciPet OXY 3.08 3.7 ...cc 83.82 57.84 5684 83.86 +13.8Oceaneerg OII .60 2.5 ...cc 27.55 17.11 1464 23.59 +11.6Och-Ziff OZM .87e 43.7 22 3.95 1.91 394 1.99 -20.4OcwenFn OCN ... ... ...dd 4.84 2.46 695 4.75 +51.8Oi SA C OIBR/C ... ... ... 9.71 4.76 7 5.29 -6.0OilStates OIS ... ... ...dd 38.95 20.23 720 36.30 +28.3Oil-Dri ODC .92f 2.4 19 50.82 33.61 6 38.15 -8.1OldRepub ORI .78f 3.8 18 22.34 17.92 2004 20.78 -2.8Olin OLN .80 2.4 10 38.84 27.79 2164 33.04 -7.1Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 9.2 10 34.84 24.90 2674 28.62 +3.9Omnicom OMC 2.40 3.2 16 85.44 65.32 1155 74.62 +2.5Omnova OMN ... ... ...dd 11.90 8.10 98 11.25 +12.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 1248 6.00 +4.5OncoCyte n OCX ... ... ... 7.85 1.10 35 2.15 -53.8OneLibrty OLP 1.80 7.2 14 27.70 21.02 58 24.86 -4.1OneSmart n ONE ... ... ... 11.86 8.56 171 10.85 -.5OneMain OMF ... ... 16 36.32 22.10 598 33.64 +29.4ONEOK OKE 3.18f 4.9 48 65.49 47.14 1905 65.30 +22.2Ooma n OOMA ... ... ...dd 12.75 7.30 26 11.25 -5.9OppLgCap RWL .72e 1.4 ...q 55.31 44.89 46 50.83 -1.1Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 9 60.23 -.8OppSmCap RWJ .59e .8 ...q 73.30 60.34 12 70.55 +1.0OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 113 36.39 -.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 0 25.33 -3.3Op R1000D n OMFL ... ... ... 27.47 24.74 0 26.23 +.5OpIntRev n REFA ... ... ... 30.89 25.65 0 28.38 +1.9OpGlbRv n RGLB ... ... ... 30.09 25.62 27.80 -.3Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.51 -1.8OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.62 +.7OppenFin RWW .58e .9 ...q 74.63 57.28 1 68.21 -1.1OpEMRev n REEM ... ... ... 30.65 25.82 1 28.13 +1.2OppenHldg OPY .44 1.5 ...dd 29.10 15.10 35 28.95 +8.0Oracle ORCL .76 1.6 57 53.48 43.60 10950 46.93 -.7Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 209 18.07 +3.9OrbitATK OA 1.28 1.0 23 134.59 95.55 459 133.69 +1.7OrchidIsl ORC 1.08e 15.2 37 10.52 6.77 728 7.11 -23.4OrchidsPP TIS 1.40 26.7 8 16.62 5.05 81 5.25 -59.0OrientPap ONP ... ... 3 2.45 .75 30 1.13 -12.4OrionECarb OEC .72 ... ... 30.25 17.15 344 27.30 +6.6OrionGpHl ORN ... ... ...dd 8.38 5.17 104 7.34 -6.3Orix IX ... ... ... 100.03 75.78 27 89.51 +5.6OrmatTc ORA .49 .9 33 70.68 53.45 288 56.35 -11.9OshRusS n OUSM ... ... ... 27.78 24.76 46 26.78 -1.0OshIntQ n ONTL ... ... ... 29.06 25.73 4 27.13 -1.8OshkoshCp OSK .96 1.3 17 100.26 61.74 585 74.26 -18.3OsiskoGl n OR .20 ... ... 14.39 9.31 379 10.73 -7.2OutfrontM OUT 1.44 7.2 11 25.30 17.75 702 19.95 -14.0OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 718 3.29 +20.1OwensMin OMI 1.04 6.6 10 32.76 14.26 950 15.64 -17.2OwensCorn OC .84 1.2 21 96.52 59.96 1840 67.21 -26.9OwensIll OI ... ... 15 25.90 18.70 1044 19.33 -12.8OwensRM ORM .80f 5.1 11 18.72 13.71 26 15.67 -2.1OxfordInds OXM 1.36f 1.7 19 84.32 52.62 84 78.46 +4.3P-QsPBF Engy PBF 1.20 2.9 12 41.65 18.48 1471 41.35 +16.6PBF Logist PBFX 1.96f 9.7 10 22.30 17.75 34 20.25 -3.3PCM Fund PCM .96 8.3 ...q 12.13 10.15 24 11.60 +.3PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 3614 43.38 -3.2PGT Inc PGTI ... ... 24 19.60 11.15 588 18.90 +12.2PHH Corp PHH ... ... ...dd 15.00 8.01 96 10.55 +2.4PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.85 1 49.88 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 76 51.61 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 5 66.42 -4.1PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 1 57.17 -1.8PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 13 99.50 -.8PimcoTR BOND 6.13e 6.0 ...q 107.65 102.31 73 102.56 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 816 100.15 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 100.01 433 100.18 -5.2PimShMat MINT .82e .8 ...q 101.87 101.39 583 101.49 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 18 52.68 -1.8PimSTMun SMMU .47e .9 ...q 50.80 49.50 5 49.72 -.3Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 46 110.93 -8.6PJT Part n PJT .20 .4 ...dd 55.99 35.47 263 53.66 +17.7PLDT Inc PHI 1.60e 6.0 ... 38.54 25.86 75 26.43 -12.1tPNC pfP PNCpP 1.65 6.1 ... 30.06 26.97 86 26.85 -5.1PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 7 25.21 -.6PNC PNC 3.00 2.0 14 163.59 115.66 1360 150.84 +4.5PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 237 38.45 -4.9POSCO PKX ... ... ... 93.12 58.50 100 84.66 +8.4PPDAI n PPDF ... ... ...dd 13.68 6.39 152 6.83 -3.9PPG s PPG 1.80 1.7 18 122.07 100.45 1940 106.11 -9.2PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 16 25.11 -1.9PPL Corp PPL 1.64f 5.8 12 40.20 27.08 9064 28.18 -8.9PQ GrpH n PQG ... ... 29 17.65 12.88 109 13.97 -15.1PS BusPk PSB 3.40 2.9 30 137.60 107.91 53 119.04 -4.8PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 16 24.82 -1.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, May 11, 2018

PAGE 37

PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 7 24.49 -3.2PS BusP pfY PSBpY ... ... ... 24.78 22.16 38 22.55 -8.3PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 38 22.98 -9.0PS BsPk pfW PSBpW ... ... ... 25.77 22.23 40 22.90 -9.3PVH Corp PVH .15 .1 20 163.78 96.85 720 153.00 +11.5PcrTrnd750 PTLC ... ... ...q 30.73 25.06 190 29.25 +2.2PcrTrnd450 PTMC ... ... ...q 32.86 27.37 88 31.82 +2.3PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 28 32.89 +8.7PacrCash n GCOW ... ... ... 34.59 29.33 46 31.10 -1.2PacrTrendp PTEU ... ... ... 33.39 28.06 49 29.98 -2.3Pacr Wlth n PWS ... ... ... 27.67 23.99 8 26.12 +3.5Pac Cash n CALF ... ... ... 27.62 22.60 7 27.24 +4.4PacDvCsh n ICOW ... ... ... 31.03 25.13 73 29.48 +.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.5 5 2.75 1.36 536 2.25 +16.0PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 8 24.96 -11.5PacGE pfB PCGpB 1.37 6.1 ... 33.00 22.05 2 22.50 -12.9PacGE pfC PCGpC 1.25 5.8 ... 29.01 20.60 21.43 -12.8PacGE pfD PCGpD 1.25 6.1 ... 26.95 20.01 5 20.46 -15.3PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 1 21.01 -14.8PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 0 19.61 -20.2PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 1 19.29 -16.4PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.06 0 19.08 -15.4Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 18 131.13 98.10 318 116.21 -3.6Pagsegur n PAGS ... ... ... 39.97 30.32 638 31.74 +.1PalatinTch PTN ... ... ...dd 1.59 .34 877 1.22 +42.0sPaloAltNet PANW ... ... ...dd 207.06 112.30 935 205.89 +42.1PampaEng PAM ... ... ... 72.98 46.25 1083 54.65 -18.8Pandora P ... ... ...dd 10.00 4.09 11250 7.16 +48.5PanhO&G PHX .16 .7 ...cc 25.30 17.65 37 21.90 +6.6ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 36 16.45 7.31 68 14.61 +56.3ParaGold n PZG ... ... 3 1.80 1.16 93 1.39 +6.9ParamtGp PGRE .40f 2.6 ... 16.79 13.70 837 15.17 -4.3Paretem rs TEUM ... ... ...dd 3.59 .50 2168 2.57 +24.2sParkEl PKE .40 2.0 47 20.46 13.88 139 20.14 +18.1sParkHot n PK 2.20f 7.2 ... 30.33 23.91 1724 30.60 +6.4ParkNatl PRK 3.84f 3.4 18 116.75 92.42 21 113.60 +9.2ParkDrl PKD ... ... ...dd 1.65 .49 1222 .61 -39.2ParkerHan PH 3.04f 1.7 21 212.80 151.17 1355 174.25 -12.7sParsleyEn PE ... ... 55 33.41 21.12 6191 32.84 +11.5PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 1 25.27 -1.3PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 10 26.21 -2.3PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 72 27.53 -4.0PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.44 -3.2PartyCity n PRTY ... ... 14 17.00 9.50 729 15.45 +10.8PaycomSft PAYC ... ... ...cc 118.45 62.17 570 109.52 +36.3PeabodyE n BTU .60 1.6 ... 41.98 22.58 683 38.06 -3.3PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 6.4 ... 12.44 7.62 435 12.43 +26.6Pebblebrk PEB 1.52 4.0 22 39.74 29.53 440 37.90 +2.0Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 11 24.59 -2.7Pebbleb pfD PEBpD 2.09 8.6 ... 26.43 24.11 0 24.42 -5.2Pedevco rs PED ... ... ... 1.15 .26 30 .34 +6.3Pembina g PBA 1.50 ... 26 36.99 29.28 551 34.47 -4.7PengthE g PGH .04 ... ...dd 1.23 .54 313 .86 +7.8Penney JCP ... ... 8 5.63 2.35 11861 2.86 -9.5PennaRE PEI .84 8.3 14 13.02 8.86 985 10.09 -15.1PenRE pfB PEIpB 1.84 8.3 ... 25.77 20.21 22.29 -11.5PenRE pfC PEIpC 1.80 8.4 ... 26.98 19.44 43 21.50 -17.0PenRE pfD PEIpD 1.72 8.3 ... 25.83 19.01 31 20.60 -17.9PennyMFn PFSI ... ... 6 25.20 16.00 167 20.55 -8.1PennyMac PMT 1.88 10.2 19 18.46 14.87 611 18.37 +14.3Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 9 25.60 +1.5PennyM pfB PMTpB ... ... ... 25.45 23.68 7 25.16 -.1Penske PAG 1.40f 3.0 11 54.83 38.33 359 46.80 -2.2Pentair PNR .70 1.6 13 74.84 43.51 1731 44.39 -37.1sPenumbra n PEN ... ... ...dd 154.05 77.75 529 154.30 +64.0sPerfFood n PFGC ... ... 24 36.20 25.40 972 35.00 +5.7PerkElm PKI .28 .4 29 84.49 61.38 480 75.30 +3.0PermRck n PRT ... ... ... 16.69 15.00 153 15.44 -.4Prmian PBT .56e 5.7 27 10.30 7.80 110 9.82 +10.7Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1702 75.54 -13.3PetChina PTR .70e .9 ... 82.33 60.69 164 77.48 +10.8PetroArg PZE .07e ... ... 14.80 9.34 90 11.06 -18.6sPetrbrsA PBR/A ... ... ... 13.92 6.96 17719 14.55 +48.0sPetrobras PBR ... ... ... 15.21 7.61 40481 16.21 +57.5Pfenex PFNX ... ... ...dd 6.77 2.07 34 6.15 +131.2Pzer PFE 1.36 3.9 14 39.43 31.67 29323 35.04 -3.3Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.2 ... 7.74 4.89 100 5.68 -2.9PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.2 22 123.55 79.71 4632 83.00 -21.4PhilipsNV PHG .88e 2.1 ... 43.24 34.99 2342 42.27 +11.8Phillips66 PSX 3.20f 2.7 27 118.59 75.85 1964 117.96 +16.6Phill66LP PSXP 2.71f 5.5 18 56.48 44.40 184 49.40 -5.6PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 71 8.14 2.43 231 4.28 -34.1PhysRltTr DOC .92f 6.0 41 21.85 14.13 968 15.44 -13.1PiedmOfc PDM .84 4.5 9 21.80 16.69 1002 18.79 -4.2Pier 1 PIR .28 12.8 11 6.21 2.15 832 2.18 -47.3PimUS Eq n MFUS ... ... ... 29.49 25.01 27.78 +.6Pim IntEq n MFDX ... ... ... 28.41 25.32 1 27.06 +1.2PimEmMkt MFEM ... ... ... 28.32 24.30 4 26.10 -.3PimcoCA PCQ .92 5.6 ...q 17.89 14.43 36 16.40 -5.0PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 44 8.19 -19.4PimcCA3 PZC .72 7.1 ...q 12.97 9.55 64 10.14 -2.9PimcoCp&I PCN 1.35 7.9 ...q 17.95 15.84 110 17.03 -1.0PimCpOp PTY 1.56a 8.8 ...q 18.29 15.85 549 17.80 +8.1PimDyCrd PCI 1.97 8.7 ...q 23.53 21.59 664 22.67 +1.0PimDyInco PDI 2.65a 8.7 ...q 31.61 28.60 265 30.52 +1.6PimcIncStr PFL 1.08 9.0 ...q 12.44 11.15 98 11.98 +2.6PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 158 10.53 +1.0PimStPls PGP 2.20 15.9 ...q 19.85 12.37 46 13.86 -9.9PimcoHiI PHK 1.24 15.5 ...q 8.96 7.19 802 7.98 +7.0PimIncOpp PKO 2.28a 8.4 ...q 27.85 24.50 65 27.00 +4.2PimcoMuni PMF .98 7.5 ...q 14.23 12.29 78 13.06 +.5PimcoMu2 PML .78 6.1 ...q 13.56 11.80 127 12.81 -2.8PimcMu3 PMX .75 6.7 ...q 12.28 10.76 38 11.36 -1.9PimcoNY PNF .68 5.9 ...q 13.63 11.26 20 11.58 -9.4PimcoNY2 PNI .80 7.6 ...q 12.51 10.42 44 10.48 -12.7PimcNY3 PYN .63 7.2 ...q 10.27 8.55 9 8.71 -12.2PimcoStrIn RCS .96 10.2 ...q 10.65 8.62 172 9.43 +2.7PinnaclFds PF 1.30 2.0 13 66.67 52.25 1477 63.57 +6.9PinWst PNW 2.78 3.6 18 92.42 73.81 531 78.13 -8.3PionDvrsHi HNW 1.38 9.2 ...q 16.86 14.76 4 14.96 -5.0sPionEnSvc PES ... ... ...dd 4.95 1.60 746 5.00 +63.9PionFltRt PHD .72 6.3 ...q 12.30 11.27 92 11.52 +.4PionHiIn PHT 1.14 11.9 ...q 10.12 9.29 103 9.56 -1.5PioMuAdv MAV .84 7.6 ...q 11.88 10.50 82 11.03 -3.0PioMunHi MHI .84 7.4 ...q 12.35 11.10 82 11.37 -4.1PioNtrl PXD .32f .2 ...cc 205.08 125.46 1303 203.19 +17.6PiperJaf PJC 1.50f 2.0 13 99.80 52.75 63 75.50 -12.5PitnyBw PBI .75 8.2 6 16.13 8.30 2505 9.12 -18.4PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 37 24.30 -.4PivotSft n PVTL ... ... ... 19.49 15.11 526 19.00 +20.8PlainsAAP PAA 1.95 8.1 31 28.42 18.38 3981 24.09 +16.7PlainsGP rs PAGP 1.70 ... 25 28.77 18.98 1630 24.64 +12.3PlanetFit n PLNT ... ... 95 41.67 20.00 1450 39.73 +14.7Plantron PLT .60 .9 22 67.93 41.28 119 67.17 +33.3PlatfmSpc PAH ... ... 15 14.82 9.09 1683 10.89 +9.8PlatGpM rs PLG ... ... 1 1.23 .15 859 .17 -44.4PlayAGS n AGS ... ... ... 24.04 16.66 2873 22.60 +22.2PlymInd n PLYM 1.50 8.5 ...dd 19.00 16.20 12 17.55 -5.0PlymInd pfA PLYMpA 1.88 7.8 ... 26.07 23.68 3 24.06 -4.3PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 28 137.66 82.77 490 106.87 -13.8PolyMet g PLM ... ... ...dd 1.36 .57 101 .80 -7.2PolyOne POL .70f 1.6 20 47.48 34.15 356 42.63 -2.0PortGE POR 1.45f 3.5 20 50.11 39.02 400 41.23 -9.5PostHldg POST ... ... 47 88.93 70.66 367 76.81 -3.1PowrREIT PW ... ... ...dd 8.69 5.50 2 6.03 -2.0PwREIT pfA PWpA ... ... ... 26.55 25.02 25.30 -1.2PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 2 79.08 -3.6PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 1 28.33 +3.8PS GrMult PSMG ... ... ... 14.48 12.63 2 13.88 +.4PS BalMul PSMB ... ... ... 13.94 12.78 4 13.50 +.2PS ModCon PSMM ... ... ... 14.45 12.79 13.06 -.5PS Consrv PSMC ... ... ... 12.98 12.60 4 12.68 -1.4tPSCrudeDS DTO ... ... ...q 173.13 59.85 8 59.73 -32.7PwSBMetS BOS ... ... ...q 20.70 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.16 2 9.50 -9.8PSBMetDS BOM ... ... ...q 13.45 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 6.33 3.71 3 6.39 +25.4PSCrudeSh SZO ... ... ...q 100.57 57.62 58.43 -23.8sPwshDB DBC ... ... ...q 17.93 13.69 2562 17.98 +8.2PwShCurH DBV ... ... ...q 24.90 21.17 25 24.30 +2.5sPS Engy DBE ... ... ...q 16.65 10.78 156 16.75 +15.3PS PrcMet DBP ... ... ...q 40.26 35.71 8 38.68 +.5PS Silver DBS ... ... ...q 27.91 23.50 0 25.50 -2.0PS Agri DBA ... ... ...q 20.38 18.18 252 19.05 +1.5sPS Oil DBO ... ... ...q 12.39 7.40 7023 12.47 +22.9PS Gold DGL ... ... ...q 43.28 38.49 17 41.71 +.8PS BasMet DBB ... ... ...q 19.94 15.29 289 18.85 -2.9PS USDBull UUP ... ... ...q 25.57 23.09 672 24.36 +1.4PS USDBear UDN ... ... ...q 23.27 21.12 105 22.16 -1.0PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 18 49.48 +8.9PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 12 38.60 -.3PSAerDef PPA .50e .9 ...q 59.40 43.89 98 56.82 +5.4PwShBio PBE .57e 1.2 ...q 54.28 41.36 10 48.97 +3.8PS BldCns PKB .07e .2 ...q 36.44 28.22 32 30.80 -11.2sPwSClnEn PBW .07e .3 ...q 26.35 3.95 22 26.45 +4.3sPS EnEx PXE .50e 2.0 ...q 25.58 17.35 21 25.43 +11.1PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 3 32.60 -3.7PwSLgCG PWB .21e .5 ...q 45.22 34.75 85 44.96 +8.4PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 69 36.23 -6.6PwShLeis PEJ .15e .3 ...q 46.77 39.50 4 45.90 +3.9PowShMkt PWC .97e 1.0 ...q 103.21 82.88 1 99.83 +4.8PwShMda PBS .27e .9 ...q 31.86 26.19 8 30.16 +7.3sPwSMidGr PXMG .19e .4 ...q 47.84 34.86 21 48.13 +13.4PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 1 30.98 -1.0sPwShNetw PXQ ... ... ...q 52.10 42.37 1 52.57 +13.6PS OilSv PXJ .28e 2.8 ...q 10.69 7.99 9 10.10 +5.9PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 49 61.92 -3.5PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.44 -2.1sPwSSmGr PXSG .08e .2 ...q 35.21 27.86 9 35.40 +10.2PwSSmVal PXSV .60e 1.9 ...q 32.10 27.39 2 31.34 +1.7PwSSemi PSI .04e .1 ...q 58.15 41.22 38 53.75 +6.5sPwShSoft PSJ .10e .1 ...q 75.02 53.26 213 75.62 +19.1PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 152 30.22 -.8sPwSZMicro PZI .15e .8 ...q 19.90 17.23 2 19.85 +2.7PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.26 -6.5PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 38 12.30 -1.2PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 286 18.25 -3.3PSCleantch PZD .44e 1.0 ...q 45.28 36.97 3 44.28 +4.7PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 44.26 +1.9PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 48.38 +1.4PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 7 53.01 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 133 113.19 -.3PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 1 37.33 +.6PS US Ag n PBND ... ... ... 25.01 24.08 0 24.13 -3.5PS Dv exNA PBDM ... ... ... 27.90 25.06 25.92 -.4PS USA SC n PBSM ... ... ... 27.66 24.80 26.90 +1.2PS USA Pt n PBUS ... ... ... 28.95 25.70 27.05 +1.2PS SP500 n SPMV ... ... ... 28.51 25.24 0 27.30 -.8PS Rs1000 n USEQ ... ... ... 29.01 24.69 10 27.41 -.7PS SP SC n XSHQ ... ... ... 28.90 24.10 27.99 +3.7PS SP Val n SPVM ... ... ... 30.41 24.86 0 28.58 -1.1 PS SP IntD IDHD ... ... ... 30.80 27.73 1 29.17 +.8PS SC High XSHD ... ... ... 26.03 23.12 5 24.59 -2.3PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.83 +.5PS LowVRot DWLV ... ... ... 33.00 27.12 6 32.35 +3.9PSBldABd BAB 1.31 4.4 ...q 30.98 29.34 363 29.56 -3.7PS LowVol XRLV .46 1.3 ...q 36.20 29.47 8 34.30 +1.0PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.76 21 31.37 +.6PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 343 24.97 -2.7PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 73 46.71 +1.0PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 63 46.10 +1.6PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 450 40.12 -5.4PS EMLwV EELV .60e 2.3 ...q 27.59 23.19 95 25.82 +1.9PS EMkMom EEMO ... ... ... 22.52 16.49 7 20.22 -1.5PSS&PMom SPMO ... ... ...q 38.04 28.25 6 37.17 +8.0PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.70 69 33.70 +.1PSS&PVal SPVU ... ... ...q 37.53 30.19 1 34.35 -1.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 0 28.38 +.8PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 77 23.72 -.5PS YuanDS DSUM .77 3.2 ...q 24.73 22.01 55 24.44 +5.7PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 23 24.68 -3.5PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 2579 23.12 +.3PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1397 47.03 -1.5PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 365 43.88 +3.3PS IntlBd PICB .57 2.1 ...q 28.77 25.50 59 26.84 -2.7PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 77 23.11 -3.3PSVrdoTF PVI ... ... ...q 26.18 24.51 0 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.41 50 25.74 -2.4PShNYMu PZT .86 3.6 ... 24.80 23.71 3 23.93 -3.0PShNatMu PZA .87 3.5 ... 25.90 24.84 254 25.13 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 432 18.49 -2.4PwShPfd PGX .86 6.0 ...q 15.20 14.10 1368 14.40 -3.1PShEMSov PCY 1.50 5.5 ... 30.23 26.69 2070 27.17 -8.0PShGClnEn PBD .17e 1.3 ...q 13.78 11.38 5 13.17 +.2PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 145 22.97 +2.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.40 7 34.97 +1.6PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 45 46.28 +1.9PShIntlDev IDHQ .33e 1.3 ...q 25.51 21.97 3 24.45 +1.2PSAsxJ PAF 1.91e 3.2 ...q 62.67 53.78 0 59.12 +.3PSIndia PIN .12e .5 ...q 27.95 22.54 36 25.17 -4.7PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 60 21.73 +1.3Praxair PX 3.30 2.1 36 166.95 122.90 1250 157.05 +1.5PrecDrill PDS .28 ... ...dd 4.01 2.26 1622 3.68 +21.9PfdAptCm APTS 1.02f 7.1 ...dd 22.71 13.60 474 14.34 -29.2Prestige rs PBH ... ... 3 269.50 27.84 4462 35.25 -20.6Pretium g PVG ... ... ... 12.44 6.17 1090 6.93 -39.3Primerica PRI 1.00 1.1 12 108.05 70.00 204 94.50 -6.9PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.31 -2.3PrinActGl 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 2 25.85 -1.6PrinSpec n PREF ... ... ... 101.70 95.90 1 96.25 -4.1PrincREstI PGZ 1.32m 7.7 ...q 19.52 16.21 18 17.11 -.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.0 23 63.45 39.90 278 40.80 -28.6ProLogis PLD 1.92 2.9 25 67.53 54.16 2894 65.59 +1.7ProPetr n PUMP ... ... ... 22.88 10.84 2425 19.38 -3.9ProShtDow DOG ... ... ...q 18.13 13.89 1732 14.74 -1.3ProShtMC MYY ... ... ...q 12.80 10.71 11 10.93 -2.4PrUltDow s DDM .79e .6 ...q 152.41 90.84 288 130.22 -1.5ProUltMC MVV .11e .1 ...q 136.15 96.65 6 126.23 +2.6PrUltQQQ s QLD ... ... ...q 91.48 56.21 1717 84.74 +15.6ProUltSP s SSO .40e .4 ...q 125.72 84.32 1386 111.66 +2.0PrUShCnG SZK ... ... ...q 17.35 12.80 6 16.55 +21.6ProShtHY SJB ... ... ...q 23.91 22.91 66 23.13 ProUShBM SMN ... ... ...q 19.26 11.73 1 12.90 -2.3Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 42 73.44 -12.1Pro7-10yrT UST .42e .8 ...q 60.83 52.55 9 53.02 -7.6tProSShOG DDG ... ... ...q 27.58 21.25 0 21.21 -7.7ProSShFn SEF ... ... ...q 13.95 10.90 33 11.27 -2.6ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 16 67.97 +1.8ProUltTl s LTL ... ... ...q 56.39 35.57 1 37.30 -13.6ProHdgRep HDG ... ... ...q 46.26 43.86 3 45.69 +.8ProUltEM EET ... ... ...q 114.48 66.00 12 92.65 -1.4ProRaLS RALS .62e 1.7 ...q 38.35 36.48 2 36.61 -2.7ProUSL7-10T PST ... ... ...q 23.49 20.50 29 23.29 +8.1ProShtEafe EFZ ... ... ...q 28.14 23.78 41 24.94 -2.1ProShtEM EUM ... ... ...q 21.78 16.23 841 17.56 -2.2ProUltEafe EFO ... ... ...q 150.78 109.84 2 133.81 +.9ProUEurop UPV ... ... ...q 66.95 48.62 0 59.36 +1.3ProShtBM SBM ... ... ...q 21.23 16.90 17.76 +.5ProUltSEM EEV ... ... ...q 12.42 6.82 152 7.84 -6.3ProUltRE s URE ... ... ...q 68.58 50.79 38 60.84 -7.8ProUltFin s UYG .51e .4 ...q 143.58 92.46 44 129.82 +1.5ProShtRE REK ... ... ...q 17.94 15.62 81 16.30 +3.0ProShtChi50 YXI ... ... ...q 23.85 16.42 37 18.07 -6.1ProUltSem s USD ... ... ...q 162.32 77.16 23 144.09 +17.7ProUltUt s UPW ... ... ...q 54.09 37.86 2 43.11 -8.4PrUltTech s ROM ... ... ...q 111.39 63.94 46 105.99 +20.8ProUltJpn EZJ ... ... ...q 151.38 99.52 129.29 -.9ProUltO&G DIG .46e 1.0 ...q 46.10 28.35 81 44.08 +11.3ProUltInd s UXI ... ... ...q 83.64 52.38 0 70.79 -3.1PrUltHCr s RXL .63e .7 ...q 107.49 69.80 2 85.65 -2.9ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 85.69 +5.2PrUCnsGd s UGE ... ... ...q 52.04 37.81 21 39.15 -20.1ProUBasM UYM .15e .2 ...q 82.75 52.33 13 70.60 -4.7PrUlPR2K s URTY ... ... ...q 95.99 56.50 63 90.52 +9.9PUltM400 s UMDD .03e ... ...q 134.39 80.45 4 117.50 +.6ProUltSC s SAA ... ... ...q 108.67 75.95 1 108.28 +7.5ProUPD30 s UDOW ... ... ...q 116.82 53.75 1145 90.13 -4.4ProUlR2K s UWM ... ... ...q 78.13 54.70 54 76.02 +7.6ProSht20Tr TBF ... ... ...q 23.78 21.58 246 23.22 +6.2PUltSP500 s UPRO .21e .1 ...q 172.45 95.06 2118 141.65 +1.1ProUChin50 XPP ... ... ...q 113.86 57.40 10 87.26 +4.0PrUSSilv s ZSL ... ... ...q 40.09 27.80 23 32.10 +2.2PUVixST rs UVXY ... ... ...q 63.52 8.52 19655 12.33 +20.8ProVixST rs VIXY ... ... ...q 53.64 21.24 876 30.11 +30.1PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 60.60 14.90 199 60.66 +62.9sPrUCrude rs UCO ... ... ...q 33.15 12.36 3074 33.15 +41.4PrUltYen rs YCL ... ... ...q 65.77 56.16 1 59.66 +3.8PrSUltNG rs BOIL ... ... ...q 64.95 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 21 22.96 +8.6PrUltSilv AGQ ... ... ...q 39.51 28.47 115 32.26 -4.7PrUltShN s KOLD ... ... ...q 52.12 26.45 115 42.22 +6.5ProUShGld GLL ... ... ...q 80.66 63.08 25 67.64 -2.1PrSUShAus CROC ... ... ...q 51.74 42.20 49.76 +8.8PrUltShYen YCS ... ... ...q 76.95 64.93 12 71.24 -5.0ProSUltGold UGL ... ... ...q 44.38 35.62 23 41.00 +.8ProShtVx s SVXY ... ... ...q 139.47 9.53 7992 13.18 -89.7tPrUShCrd s SCO ... ... ...q 52.16 16.06 1587 16.05 -34.6ProShtEuro EUFX ... ... ...q 43.35 38.37 0 40.56 +1.4ProUltEuro ULE ... ... ...q 18.97 14.99 18 16.92 -3.1ProUShEuro EUO ... ... ...q 25.02 19.46 149 21.73 +2.5ProctGam PG 2.87f 3.9 19 94.67 70.73 7518 73.15 -20.4ProgsvCp PGR .69e 1.1 22 62.78 38.75 2519 62.37 +10.7ProsHldg PRO ... ... ...dd 34.91 21.36 127 34.54 +30.6ProShtQQQ PSQ ... ... ...q 41.11 31.45 1094 32.20 -9.5ProShSP rs SH ... ... ...q 34.55 28.14 2622 29.36 -2.7PrUShSP rs SDS ... ... ...q 54.00 35.66 6512 38.32 -6.7PrUShDow DXD ... ... ...q 12.87 7.52 2299 8.32 -4.3PUShtMdC MZZ ... ... ...q 24.44 16.91 1 17.50 -6.7PUShtQQQ QID ... ... ...q 18.06 10.37 3562 10.76 -19.6tPrShRs2K rs SRTY ... ... ...q 50.53 26.87 334 26.66 -17.6PrUShD3 rs SDOW ... ... ...q 35.26 15.67 3273 17.95 -7.9PUltShtF rs FINZ ... ... ...q 15.90 6.47 1 7.37 -9.1PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 2 13.68 -2.2ProUShL20 TBT ... ... ...q 39.86 32.99 2495 37.84 +12.0tPrShR2K rs RWM ... ... ...q 48.66 40.09 290 40.10 -5.1PrUShHC rs RXD ... ... ...q 38.57 24.68 2 29.56 -1.7PrUShCnS rs SCC ... ... ...q 30.80 20.44 22.95 -5.2PrUShRE rs SRS ... ... ...q 37.33 28.35 35 30.55 +4.5tPUShtR2K TWM ... ... ...q 23.30 15.59 1097 15.51 -11.2PrUShtSC SDD ... ... ...q 21.26 13.95 0 13.95 -10.6PUShChi50 FXP ... ... ...q 26.83 12.37 37 14.68 -14.2PS DecRt n EMTY ... ... ... 38.59 31.27 1 35.09 +4.8PUShtIndl SIJ ... ... ...q 23.95 14.55 1 16.33 -3.1PS OnlSt n CLIX ... ... ... 50.04 37.63 18 48.18 +22.6PrShtSmC SBB ... ... ...q 40.02 32.39 32.39 -5.6PUPShtMC SMDD ... ... ...q 15.39 8.80 2 9.15 -8.8PrSh K1 n OILK ... ... ... 25.85 16.51 5 25.69 +18.7PUShtEur EPV ... ... ...q 37.85 26.83 10 29.20 -5.7PUShtSPX SPXU ... ... ...q 17.21 9.19 13802 10.06 -11.5PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 35.90 22.75 8 25.02 -5.4ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 315 62.39 -2.6PUltShEafe EFU ... ... ...q 28.01 19.90 2 21.81 -4.3PrUGMin rs GDXX ... ... ...q 50.96 33.56 5 39.71 -5.6PrUltBra rs UBR ... ... ...q 107.88 48.32 8 79.97 +2.4PrSht20yTr TTT ... ... ...q 31.13 25.95 156 28.73 +8.0ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 3 41.66 -2.9PUltShOG DUG ... ... ...q 53.46 30.61 45 30.85 -16.6PS MngdF FUT ... ... ... 41.47 39.00 0 39.75 -1.3PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 0 36.65 +2.3ProEurDiv EUDV .15p ... ...q 44.13 39.62 3 42.12 +.8PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 26 67.62 +.5ProSPxTch SPXT .23p ... ...q 55.03 46.90 50.68 -3.1ProSPxHC SPXV .24p ... ...q 59.27 50.12 55.63 +2.2ProMerger MRGR .12e .3 ...q 36.45 34.73 35.00 -3.5ProSPxFin SPXN .23p ... ...q 56.41 49.08 54.48 +.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 55.75 -1.3PrUltPFn FINU .29e .3 ...q 134.30 59.70 13 102.76 -2.5PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 49 75.78 -1.6ProSht7-10y TBX ... ... ...q 29.70 27.55 700 29.45 +4.0ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.33 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 406 7.97 -13.0PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 133 53.89 -1.2ProSR2KDv SMDV .47e ... ...q 58.30 51.18 27 55.16 -.1tPSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.30 2 74.29 -3.4ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.23 -2.0PrUShtUtl SDP ... ... ...q 31.15 22.19 1 26.59 +5.4tPrUltShtTc REW ... ... ...q 23.63 12.66 3 12.68 -23.0PrUShtFn SKF ... ... ...q 30.09 18.61 27 19.58 -6.3Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 253 7.70 -25.8ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 2 37.67 -.9Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 49 29.42 +6.1ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 2 59.09 +.8ProCdNASh WYDE ... ... ...q 33.66 32.10 0 32.62 +.7Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 3 25.53 -1.4ProspBcsh PB 1.44 1.9 19 79.20 55.84 273 75.14 +7.2Protalix PLX ... ... ...dd .99 .39 413 .41 -38.0ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 65 128.22 61.85 99 124.05 +20.4Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 75 26.95 -.1ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 95.83 2128 100.84 -12.3Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 16 25.35 +.4PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 20 25.25 -.2PruSDHiY GHY 1.32 9.6 ...q 15.26 13.75 163 13.77 -4.4PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 5 26.04 -.6PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 9 26.23 +.5Prud UK PUK 1.49e 2.8 ... 55.36 44.49 148 52.29 +3.0PruShHiY ISD 1.32 9.4 ...q 15.66 14.01 98 14.06 -4.8PSEG PEG 1.80 3.5 18 53.28 41.67 1557 51.13 -.7 PubStrg PSA 6.80 3.2 23 219.93 180.48 648 211.85 +1.4PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 7 24.87 -1.1PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 21 24.56 -2.6PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 32 23.75 -5.0PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 18 23.81 -4.7PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 24 26.10 -1.9PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 76 25.66 -3.0PubSt pfG PSApG ... ... ... 25.63 22.49 52 23.58 -5.5PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 33 23.99 -4.1PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 15 23.45 -5.8PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 34 23.73 -5.2PubSt pfC PSApC ... ... ... 26.45 23.05 18 24.75 -2.8PubSt pfB PSApB ... ... ... 26.69 23.90 22 25.03 -2.6PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 28 25.66 -3.3PulteGrp PHM .36 1.2 18 35.21 22.30 4189 31.05 -6.6sPureStrg n PSTG ... ... ...dd 23.19 9.81 3312 23.52 +48.3PutHiInSec PCF .37 4.0 ...q 9.31 8.60 8 9.21 +2.1PMMI PMM .44 6.2 ...q 7.72 6.89 106 7.02 -5.3PMIIT PIM .31 6.6 ...q 4.89 4.61 62 4.76 -.2PMOT PMO .71 6.1 ...q 12.85 11.44 74 11.61 -6.0PPrIT PPT .31 5.7 ...q 5.68 5.05 201 5.45 +2.3PzenaInv PZN .41e 4.6 20 13.15 8.25 21 9.01 -15.6sQ2 Hldgs QTWO ... ... ...dd 57.10 31.95 257 58.45 +58.6QEP Res QEP .08 .6 36 12.83 7.02 4133 12.73 +33.0QIAGEN QGEN ... ... 38 36.34 30.20 804 34.93 +12.9QTS RltTr QTS 1.64f 4.6 32 61.55 31.58 253 35.57 -34.3QuadGrph QUAD 1.20 6.4 9 31.29 17.73 417 18.77 -16.9QuakerCh KWR 1.48f 1.0 30 165.93 129.98 21 150.48 -.2QuaCare QCP ... ... ... 22.91 12.25 657 21.15 +53.1QuanexBld NX .16 .9 23 24.60 16.50 107 17.75 -24.1QuantaSvc PWR ... ... 24 40.11 30.23 923 36.26 -7.3QntmDSS rs QTM ... ... 49 8.75 3.32 150 3.90 -30.7Qu Insp100 n BIBL ... ... ... 29.74 25.14 15 26.85 +2.9QnForSm n FFSG ... ... ... 27.15 24.51 11 26.20 +1.6QnForTcG n FFTG ... ... ... 26.55 24.19 8 25.62 +.2Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 78 28.30 +3.5InspCpBd n IBD ... ... ... 27.94 24.07 2 24.31 -3.6QuaInsp n ISMD ... ... ... 27.86 23.78 7 27.77 +5.0QuaInsLg n BLES ... ... ... 30.44 25.84 15 28.62 +.7FormInco n FFTI ... ... ... 27.57 24.06 77 24.18 -3.1FrmHdGr n FFHG ... ... ... 29.49 24.03 14 28.07 +1.9QuanReal n QXRR ... ... ... 26.19 23.44 25.03 -1.0QuanDyn n XUSA ... ... ... 28.95 25.12 28.06 +.5QuanMulT n QXTR ... ... ... 26.83 24.56 4 26.32 +1.2QuanMulIn n QXMI ... ... ... 26.53 24.73 25.15 -2.1QuanGrw n QXGG ... ... ... 29.10 25.31 27.80 Qudian n QD ... ... ... 34.91 9.55 823 10.96 -12.6QstDiag DGX 1.80 1.8 20 112.97 90.10 582 101.69 +3.2QuintEn n QES ... ... ... 10.00 7.10 46 8.75 -2.8QuormHl n QHC ... ... ... 10.00 2.54 2002 6.20 -.6QuotientTc QUOT ... ... ...dd 17.85 10.35 270 13.25 +12.8Qwest 54 CTV 1.72 7.8 ... 26.40 20.64 59 22.19 -5.7Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 15 25.23 +.2Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 54 23.11 -2.7Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 20 23.81 +.3Qwest53 CTY 1.53 7.5 ... 25.57 18.66 89 20.47 -7.0Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 34 21.58 -4.7Qwest 56 CTAA ... ... ... 27.77 21.51 24 24.75 +.2Qwest57 n CTDD ... ... ... 25.97 20.51 66 21.95 -4.1Qwest56 n CTBB ... ... ... 25.60 19.86 72 21.65 -3.9R -RAIT pfA RASpA 1.94 15.6 ... 21.76 5.90 0 12.43 +2.3RAIT pfB RASpB 2.09 16.8 ... 23.77 6.21 2 12.45 -1.1RAIT pfC RASpC 2.22 16.9 ... 25.39 6.35 5 13.10 -1.1RAIT Fin RAS .20m 117.6 ... 2.44 .16 1538 .17 -54.7RAIT Fn 24 RFT 1.91 10.3 ... 24.49 15.99 4 18.50 -3.1RAITFn 19 RFTA 1.78 7.8 ... 25.22 16.60 8 22.97 +2.1RELX NV s RENX .45e 2.1 ... 23.30 19.84 105 21.58 -6.5RELX plc s RELX .54e 2.5 ... 24.03 20.31 155 21.91 -7.6RH RH ... ... 63 109.53 41.52 406 101.24 +17.4RLI Corp RLI .88f 1.3 27 67.24 50.34 106 66.80 +10.1RLJ LodgT RLJ 1.32 6.0 12 23.96 18.68 1328 22.10 +.6RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 20 25.36 -6.1RPC RES .40 2.1 25 27.07 16.70 1166 19.11 -25.1RPM RPM 1.28 2.6 17 56.69 46.36 799 49.91 -4.8RSP Perm RSPP ... ... 87 51.51 28.76 839 49.37 +21.4RYB Edu n RYB ... ... ... 31.80 15.50 76 17.15 +1.6RadianGrp RDN .01 .1 9 23.49 14.06 1595 15.88 -23.0RadiantLog RLGT ... ... ...cc 6.59 3.46 42 3.74 -18.7RadLog pfA RLGTpA 2.44 9.6 ... 27.50 25.36 0 25.53 -1.4RafaelHl n RFL ... ... ... 8.50 3.05 139 7.59 +54.9RLauren RL 2.00 1.8 19 119.33 66.06 606 108.96 +5.1RamcoG RPT .88 7.5 9 15.00 11.34 406 11.79 -20.0RamcG pfD RPTpD 3.63 7.2 ... 58.62 48.92 0 50.60 -12.2RangeRs RRC .08 .5 16 26.19 11.93 4639 14.76 -13.5RngrEnS n RNGR ... ... ... 15.70 6.88 11 8.31 -10.0RJamesFn RJF .88f .9 19 99.26 71.35 497 93.12 +4.6RayAdvM RYAM .28 1.4 36 22.96 12.52 972 19.62 -4.1RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 98.70 0 137.97 -4.2Rayonier RYN 1.00 2.6 41 39.14 27.27 839 38.07 +20.4Raytheon RTN 3.47f 1.6 31 229.75 155.84 2290 212.61 +13.7RealityETF DIVY .46p ... ...q 28.89 25.25 11 26.85 +3.0RltDvcDiv LEAD ... ... ...q 34.32 27.57 6 32.32 +1.1RealDivc n DFND ... ... ...q 28.60 24.70 1 26.86 -1.5RealDivG n GARD ... ... ...q 26.84 21.56 0 25.16 +.7Realogy RLGY .27p 1.1 16 35.18 23.52 2038 24.74 -6.6RltyInco O 2.53 4.7 30 60.05 47.25 1378 53.52 -6.1ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 119 28.06 -9.3ReavesU rt UTGr ... ... ... .55 .09 .14 sRedHat RHT ... ... 95 171.16 84.16 1673 171.48 +42.8RedLionH RLH ... ... ...dd 11.70 6.15 53 9.95 +1.0RedwdTr RWT 1.12 6.8 12 17.45 14.29 546 16.40 +10.7Reeds REED ... ... ... 3.35 1.30 143 2.45 +58.1RegalBel RBC 1.12f 1.4 16 87.50 67.84 434 78.70 +2.7RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 667 58.64 -15.2RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 5 1.19 .16 135 .29 +70.0RegHlt pfA RHEpA 2.72 41.8 ... 22.90 5.72 8 6.50 -18.8RegnlMgt RM ... ... 15 36.44 19.49 70 35.49 +34.9RegionsFn RF .36 1.9 18 20.21 13.03 8061 19.33 +11.9Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 20 25.60 +1.0Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 27 27.30 -4.0Regis Cp RGS ... ... ...cc 17.46 9.08 85 15.80 +2.9ReinsGrp RGA 2.00f 1.3 13 165.12 121.93 364 150.55 -3.5ReinsGp42 RZA 1.55 5.8 ... 30.06 26.54 19 26.71 -2.9ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 23 25.59 -8.6RelStlAl RS 2.00 2.2 20 95.97 68.46 505 92.08 +7.3RELM RWC .08 2.1 19 4.80 3.40 2 3.85 +8.5RemaxHld RMAX .80f 1.5 60 67.50 43.85 70 53.35 +10.0RenaisIPO IPO .02e .1 ...q 30.61 24.15 4 28.90 +2.4RenIntIPO IPOS .24e 1.0 ...q 27.06 20.70 0 24.19 -.8RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 289 127.89 +1.8RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 13 24.21 -3.7RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.46 -.2ReneSola rs SOL ... ... ... 3.79 2.12 34 2.82 +6.0RennFund RCG ... ... ...q 2.20 1.11 49 1.55 +3.1Renren rs RENN ... ... ...dd 18.70 6.01 189 8.74 -15.9RepubSvc RSG 1.38 2.0 31 69.40 60.26 1506 68.04 +.6ResMed RMD 1.40 1.4 49 104.78 67.15 796 101.07 +19.3ResolEn rs REN ... ... ... 44.44 23.64 578 34.50 +9.6ResoluteF RFP ... ... ...dd 12.15 4.10 213 10.05 -9.0ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.50 24.60 -1.6ResCap pfC RSOpC 2.16 8.4 ... 26.00 24.57 3 25.84 +1.3ResCap rs RSO .20 2.0 ...dd 11.38 8.51 144 10.01 +6.8RestBrnds QSR 1.80 3.2 18 68.89 53.09 1662 56.63 -7.9RetailProp RPAI .66 5.6 11 13.78 10.84 812 11.75 -12.6RetractTc RVP ... ... ...dd 1.48 .54 10 .89 +30.9RevGp n REVG .20 1.1 ... 33.15 16.79 386 17.70 -45.6Revlon REV ... ... ...dd 27.90 15.60 261 18.10 -17.0RexAmRes REX ... ... 17 104.93 70.48 25 73.41 -11.3RexahnPh rs RNN ... ... ...dd 4.51 1.42 962 2.18 +7.9RexfordIR REXR .64f 2.0 55 32.91 25.28 435 32.49 +11.4RexfdIn pfA REXRpA ... ... ... 26.41 22.53 11 23.85 -7.2RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 9 23.55 -5.0Rexnord RXN ... ... 23 31.44 22.43 413 28.82 +10.8Rexnrd pfA RXNpA ... ... ... 66.44 52.57 15 62.28 +6.4RiceMidstr RMP 1.22f 7.1 12 25.65 16.87 1291 17.07 -20.5sRingCentrl RNG ... ... ...dd 73.60 31.85 1523 77.20 +59.5RingEngy REI ... ... ...dd 17.35 10.88 635 16.67 +19.9RioTinto RIO 2.27e 4.0 ... 59.25 37.66 2199 57.35 +8.4RitchieBr RBA .68 2.0 39 35.17 24.08 684 34.03 +13.7RiteAid RAD ... ... 2 4.21 1.38 7274 1.61 -18.3RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 48 20.99 +4.8Riv/Doubl n OPP ... ... ... 19.76 17.47 22 17.60 -4.2RoadrnTrn RRTS ... ... 3 9.75 1.98 193 2.27 -70.6sRobtHalf RHI 1.12f 1.8 25 63.30 42.92 745 63.06 +13.5RockwlAut ROK 3.68f 2.1 26 210.72 151.78 712 178.02 -9.3RockColl COL 1.32 1.0 21 139.63 101.09 632 134.33 -1.0RogCm gs RCI 1.57 ... 13 54.95 43.11 275 48.08 -5.6Rogers ROG ... ... 32 184.00 104.25 137 116.36 -28.1Rollins s ROL .56 1.1 61 54.25 39.90 394 49.72 +6.9Roper ROP 1.65 .6 30 292.97 216.80 474 279.23 +7.8sRosettaStn RST ... ... ...dd 14.81 8.71 239 15.20 +21.9Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 4525 16.21 +3.5RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.02 -3.1RoyalBk g RY 3.76f ... ... 87.10 66.66 663 78.40 -4.0RBScotlnd RBS ... ... ... 8.74 6.24 1510 7.91 +3.5RBSct 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 18 25.71 +1.0RylCarb RCL 2.40 2.2 14 135.65 103.52 2153 107.27 -10.1RoyDShllB RDS/B 3.76 5.1 ...cc 74.96 53.50 1944 73.60 +7.8RoyDShllA RDS/A 3.76 5.3 ...cc 72.43 51.91 3881 71.03 +6.5RoyceGVal RGT .10e ... ... 11.73 9.12 18 11.00 +1.7RoyceMC RMT .63e 6.4 ...q 9.99 8.09 75 9.83 +4.1Royce RVT 1.20e 7.5 ...q 17.18 14.02 144 16.07 -.6RubiconPrj RUBI ... ... ...dd 5.90 1.48 322 2.02 +8.0sRudolph RTEC ... ... 22 31.85 21.10 194 32.10 +34.3Ryder R 2.08f 3.0 17 90.26 62.52 461 68.64 -18.5RyersonH RYI ... ... 41 12.90 7.65 245 11.50 +10.6sRymanHP RHP 3.40f 4.1 17 82.38 57.78 211 82.59 +19.7S -sS&P Glbl SPGI 2.00f 1.0 29 198.19 136.22 1124 200.63 +18.4SAP SE SAP 1.31e 1.1 ... 116.90 99.20 1718 116.46 +3.6SCANA SCG 2.45 6.9 9 71.28 33.97 1130 35.67 -10.3SCE TrV n SCEpK ... ... ... 29.56 24.70 37 25.15 -4.8SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 21 23.30 -3.6SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 7 26.45 -2.2SCETr pfJ SCEpJ 1.34 5.3 ... 29.00 23.96 13 25.27 -2.1SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 38 22.63 -5.8SJW SJW 1.12a 1.9 21 69.29 46.89 188 60.14 -5.8SK Tlcm SKM ... ... ... 28.97 22.92 305 23.22 -16.8SLGreen SLG 3.25 3.2 30 109.00 89.46 606 101.22 +.3SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 18 25.24 +.6SM Energy SM .10 .4 ...dd 28.20 12.29 3748 25.09 +13.6Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 3876 247.46 SpdrGold GLD ... ... ...q 129.52 114.80 5218 125.18 +1.2SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 13 35.74 -.5SpdrNoANR NANR ... ... ...q 37.79 30.22 17 36.36 +2.5 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 pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, May 11, 2018

PAGE 38

Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 90.65 +.9SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 1185 41.87 +2.8Spd MsciCh XINA ... ... ... 26.62 20.38 3 23.50 -1.8S&PEAsia GMF 1.81e 1.7 ...q 116.07 87.77 11 106.02 +1.4Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 1 55.33 +2.7Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 0 65.68 +.3SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.63 79.80 +1.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 1 59.81 -2.2Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 55.41 2 64.59 +.9S&PChina GXC 1.31e 1.2 ...q 123.91 84.53 141 112.98 +5.4SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 75.14 -.4SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 56.48 5 64.31 -.3SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 5 65.80 +1.2SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 6 69.54 -1.9SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 3 79.84 +1.2SpdEMkt s SPEM ... ... ...q 42.47 32.33 258 38.44 +.8SpdrEMDv EDIV 1.68e 4.9 ...q 36.64 29.07 84 34.13 +3.9SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 92 52.14 +6.3Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 128 47.84 -2.1SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 43 51.08 -1.8SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.61 106 40.18 -2.5Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.16 223 39.57 +1.5SpdrSPGbl GII 1.63e 3.2 ...q 53.74 47.61 7 50.25 -3.0SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 254 40.70 +.5SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.24 98 35.97 +1.4SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.77 309 32.22 +1.6SP Mid MDY 2.94e .8 ...q 363.70 306.23 795 352.55 +2.1S&P500ETF SPY 4.13e 1.5 ...q 286.63 235.43 70704 272.02 +1.9SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 15 27.30 +3.3SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 5 32.95 -2.0SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.01 10 38.61 +.9SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 360 47.24 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 10 40.28 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.79 2 76.16 +2.1SpdrDblTac TOTL 1.17e ... ...q 49.66 47.31 309 47.38 -2.6SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 4 67.79 +2.4SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 81.78 +2.9SpdrBiot s XBI .44e .5 ...q 97.98 66.66 4017 89.04 +4.9Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 428 92.05 -2.6SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 0 85.74 +.3SpdrHome XHB .15e .4 ...q 47.20 37.00 1610 39.53 -10.7SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 5225 49.67 +4.9SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 16 60.65 +4.7SpdrS&PIn s KIE ... ... ...q 32.34 27.81 121 30.56 -.5Spd LgCap s SPLG ... ... ...q 33.54 27.74 205 31.96 +2.1SpdrLCpG s SPYG ... ... ...q 35.96 28.81 1237 35.00 +6.1SpdrLCapV s SPYV ... ... ...q 32.54 27.55 240 29.94 -2.4Spd MidC s SPMD ... ... ...q 35.09 29.60 168 34.38 +3.1SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 18 161.40 +3.8SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 19 103.15 +.3SpdrNY Tch XNTK .41e .4 ...q 97.64 70.74 17 93.40 +11.4SpdrSemi s XSD .16e .2 ...q 76.57 60.17 54 73.03 +4.6sSpdrSCapG SLYG 8.53e .8 ...q 242.53 206.75 21 243.69 +7.2SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 37 130.31 +3.6SpdrRs3K s THRK ... ... ...q 35.46 29.32 414 33.96 +2.3SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 74 90.39 -3.5SpdrShTTr SPTS .27 .9 ...q 31.78 29.47 79 29.49 -1.3sSpFcStIn n XITK ... ... ... 93.60 67.82 10 94.50 +21.0SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.06 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 100.19 -1.8SpdrScored CBND .99 3.2 ...q 32.94 30.81 1 30.88 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.07 50 34.64 -2.0SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 722 30.75 +.3SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 44 55.99 +.6SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 39 42.57 -3.3SpdrBarITB BWZ .01e ... ...q 33.49 30.49 14 32.06 -.2SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.12 528 53.05 +4.8SpdrLTBd s SPLB ... ... ...q 28.77 26.10 291 26.39 -7.8SpdrITBd SPIB .92 2.8 ...q 34.72 33.12 486 33.19 -3.0tSpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 32 25.22 -3.1SpdrEMBd EBND ... ... ...q 30.91 28.24 172 28.77 -3.1SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 2341 27.41 -.5SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 13264 35.83 -2.4SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 462 30.14 -.9SP IntTip WIP .41e .2 ...q 60.27 54.71 33 56.26 -2.2SPLIntTB s BWX ... ... ...q 29.72 26.84 314 28.36 -.2SpdrTrans s XTN .25e .4 ...q 69.36 50.21 19 63.21 -3.0SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 77 70.71 +3.5SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 14 66.69 +8.3sSpdrHCEq s XHE 3.22e .1 ...q 73.87 55.87 71 74.42 +15.6sSpdrSf&Sv s XSW .19e .2 ...q 81.15 60.30 13 81.34 +17.1tSpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.39 35 25.46 -4.2SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 65.91 138 88.05 +5.4SpdAgBd n SPAB ... ... ... 28.84 27.71 473 27.76 -3.4SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 62 55.11 -2.0SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 4674 91.48 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.62 79 34.24 -6.4SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.20 33 58.25 -2.0SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 5737 63.74 +8.3Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 98.58 1 119.69 +4.3SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 2504 45.14 -.1SpdNuBMu s TFI ... ... ...q 49.42 47.52 656 47.80 -2.4SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 75 40.22 -7.5SpdrOGEx XOP .73e 1.8 ...q 42.07 28.96 18474 41.58 +11.8SpNuBST rs SHM ... ... ...q 48.95 47.51 556 47.65 -.5SpdrGendr SHE ... ... ... 75.63 65.01 7 71.12 +.4SpdrOGEq XES .49e 2.7 ...q 19.29 12.90 491 18.03 +5.3SpdR1KLVF ONEV ... ... ... 76.79 68.46 71.10 -2.0SpdrMetM XME .24e .7 ...q 39.62 27.86 2345 36.75 +1.0SpdrR1KMo ONEO ... ... ... 77.42 67.47 7 73.20 +.7SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 69.44 -.9SpdSPXHiD SPYD ... ... ...q 38.74 34.26 115 36.39 -2.8SpdrFosFFr SPYX ... ... ...q 69.64 56.97 7 65.93 +1.7SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 10 90.13 -.5SpdrUsaSt QUS .54e ... ...q 82.07 68.50 1 77.66 +.5sSpd SP600 SLY 3.97e 1.0 ... 139.82 117.23 18 140.38 +5.5SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 63.00 +1.0SpdrSCap n SPSM ... ... ... 31.73 28.11 207 31.39 -.3Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 25 19.16 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 9 91.75 +.4SPX Cp SPXC ... ... 15 33.93 23.41 239 33.65 +7.2SPX Flow n FLOW ... ... 41 54.92 31.10 175 43.60 -8.3SRC Eng SRCI ... ... 18 12.35 6.19 2575 12.17 +42.7STMicro STM .40 1.7 26 25.30 14.07 1605 23.98 +9.8SABESP SBS .39e 4.5 ... 11.96 8.15 2997 8.58 -17.9SabnR SBR 2.29m 4.9 22 50.00 36.80 18 47.25 +5.9SachemC n SACH .42 11.3 ... 5.10 3.30 13 3.71 -5.8SafeBulk SB .04 1.2 ... 4.00 1.76 306 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 1 22.65 -5.2SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 2 22.60 -4.0SafegdSci SFE ... ... ...dd 14.40 10.65 32 13.35 +19.2SafeInco n SAFE .60 3.3 ... 20.00 15.57 129 18.00 +2.3SagaComm SGA 1.20 3.1 4 51.70 36.10 3 38.90 -3.8SailptTch n SAIL ... ... ... 26.92 12.82 2260 23.07 +59.1StJoe JOE ... ... 54 20.00 16.75 328 17.85 -1.1sSalesforce CRM ... ... ...cc 129.74 83.55 3769 130.62 +27.8SalMidMLP SMM 1.30 12.8 ...q 13.73 8.53 75 10.19 -7.5SallyBty SBH ... ... 10 21.36 14.05 1108 15.35 -18.2SJuanB SJT .77e 11.2 15 10.54 6.04 110 6.89 -16.4SanchezEn SN ... ... ...dd 7.65 2.78 7906 3.69 -30.5SanchzM rs SNMP 1.80 14.5 ...dd 15.10 9.35 41 12.45 +12.2SandRidge SD ... ... ... 21.90 13.02 334 14.46 -31.4SandRMiss SDT .22e 22.0 1 1.57 .73 161 1.02 +23.5SandRMs2 SDR .21e 18.9 1 1.51 .74 522 1.14 +34.0SandRdgP PER .50e 21.0 5 3.10 1.80 610 2.40 +17.1SandstG g SAND ... ... ... 5.64 3.26 970 4.79 -4.0Sano SNY 1.58e 4.2 ... 50.65 37.43 694 37.83 -12.0sSantCUSA SC .23e ... 5 19.42 11.12 1965 19.46 +4.5SantFn 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 9.4 7 22.90 19.62 3 21.27 -4.9SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 0 25.66 -.5Sasol SSL 1.41e 3.8 ... 38.75 26.92 191 37.00 +8.2SaulCntr BFS 2.08 4.2 16 65.43 47.00 27 49.81 -19.3SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 23.79 15 24.68 -2.5MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.8 45 80.35 61.02 5573 71.12 +5.5SchndrNt n SNDR .24 .8 ... 30.00 17.69 684 28.30 -.9SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 532 65.97 +2.2SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 555 65.09 +2.1SchwLCGr SCHG .63e .8 ...q 76.83 61.43 294 75.04 +6.1SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 494 53.83 -1.5SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 263 54.34 +2.0SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 313 72.34 +3.7SchwEMkt SCHE .49e 1.7 ...q 31.08 24.02 801 28.11 +.6Sch 1000 n SCHK ... ... ... 28.14 24.88 105 26.81 +2.1SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 208 30.82 +3.9SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.68 109 36.48 +1.4SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.51 210 31.05 +2.1SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 151 38.97 +2.8SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.05 221 37.48 +.1SchUSBrd FNDB .61e 1.6 ...q 39.71 32.90 24 37.34 +.2SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 825 48.99 -4.3SchwIntEq SCHF .71e 2.1 ...q 36.35 31.01 1771 34.59 +1.5SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.27 229 50.37 -3.2SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 452 40.13 -3.6SchIntUSTr SCHR .86 1.7 ...q 54.67 51.82 78 51.90 -2.7SchSTUSTr SCHO .35 .7 ...q 50.57 49.59 293 49.61 -.8SchUSTips SCHP ... ... ...q 56.10 54.06 158 54.50 -1.7SchwIntSC SCHC .59e 1.6 ...q 39.15 32.48 103 37.40 +2.1sSchwab SCHW .40 .7 33 58.82 37.63 6015 59.00 +14.9Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 26 26.10 -2.9Schwb pfD SCHWpD ... ... ... 27.90 25.49 57 26.05 -3.5SchwitMau SWM 1.72 3.9 15 48.06 36.26 134 44.01 -3.0sSciApplic SAIC 1.24 1.4 25 89.25 60.21 188 89.64 +17.1ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 142 25.46 +.1ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 441 7.70 +4.1ScorpioTk STNG .04 1.4 ... 4.36 1.85 5438 2.81 -7.9ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 0 24.49 -1.5ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.61 +.7Scotts SMG 2.12 2.6 19 110.12 76.60 527 80.79 -24.5ScrippsEW SSP .05p ... 40 20.35 10.69 573 12.38 -20.8Sea Ltd n SE ... ... ... 15.73 10.06 537 10.96 -17.8SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4040.00 -8.4SeabGld g SA ... ... ... 13.70 9.50 267 10.85 -4.0SeacorHld CKH ... ... ...dd 59.00 31.90 220 52.53 +13.7SeacrMar SMHI ... ... ... 25.00 11.66 47 24.20 +106.8SeadrillLtd SDRL ... ... 1 .68 .15 13554 .32 +39.4Seadrill SDLP .40 11.8 ... 4.20 2.60 204 3.38 -7.7 SealAir SEE .64 1.4 22 49.94 40.76 1003 44.30 -10.1sSeaspan SSW .50 5.6 14 8.85 5.02 1891 9.00 +33.3Seaspn pfE SSWpE 2.06 8.1 ... 25.50 21.39 24 25.49 +2.7Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.93 28 25.42 -.5Seaspn pfD SSWpD 1.99 8.1 ... 25.20 20.76 10 24.69 +.2Seaspn pfH SSWpH ... ... ... 24.96 20.14 43 24.10 +1.9Seaspn pfG SSWpG ... ... ... 25.20 21.98 45 24.76 +1.9Seaspan n SSWA ... ... ... 24.58 23.15 17 23.88 -1.8SeaWorld SEAS ... ... ...dd 18.63 10.42 2015 16.93 +24.8SelEngS n WTTR ... ... ... 21.96 11.22 696 16.08 -11.8SelMedHld SEM ... ... 13 19.78 13.05 716 18.25 +3.4SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 15 25.19 SemGroup SEMG 1.89 7.4 ...dd 33.90 20.20 786 25.65 -15.1SemiMfg SMI ... ... 21 9.14 4.49 796 7.24 -15.4SempraEn SRE 3.58f 3.4 20 122.98 100.63 1991 106.39 -.5Sempra pfA SREpA ... ... ... 104.97 96.15 9 99.05 -.1SendGrid n SEND ... ... ...cc 32.03 17.50 168 28.11 +17.3SensataT ST ... ... 18 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 252 68.96 -5.7SequansC SQNS ... ... ...dd 4.75 1.44 162 1.68 -12.0Seritage n SRG 1.00 2.6 ... 50.00 34.07 112 37.83 -6.5Seritge pfA SRGpA 1.75 7.5 ... 24.52 20.02 14 23.39 -3.9ServiceCp SCI .68 1.8 24 40.28 31.17 625 36.83 -1.3sServiceMst SERV ... ... 32 55.90 36.34 1002 56.04 +9.3sServcNow NOW ... ... ...dd 180.98 96.91 3081 178.98 +37.3Servotr SVT .30e 3.0 ...cc 12.80 8.50 3 9.87 -11.3ShakeShk n SHAK ... ... 88 59.50 30.12 1695 58.37 +35.1ShawCm g SJR 1.18 ... ... 23.44 18.50 511 20.48 -10.3ShellMidst SHLX 1.39f 6.1 20 32.43 19.42 1439 22.92 -23.1Sherwin SHW 3.44f .9 29 435.15 326.68 585 380.45 -7.2ShinhanFn SHG ... ... ... 50.37 40.44 64 44.97 -3.1ShipFin SFL 1.40 9.6 12 15.98 12.30 932 14.60 -5.8Shopify n SHOP ... ... ...dd 154.82 81.00 1161 146.23 +44.8Shutterstk SSTK ... ... 39 52.78 29.85 222 47.19 +9.7SibanyeG SBGL .14r 4.8 ... 8.32 2.90 2624 2.93 -39.7SiderurNac SID ... ... ... 3.55 1.76 3800 2.50 +2.0SierraMt n SMTS ... ... ... 3.00 2.13 62 2.84 +14.5Sifco SIF ... ... ...dd 8.00 5.00 4 6.00 -9.8SignetJwlrs SIG 1.24f 3.2 6 77.94 33.11 819 38.29 -32.3Silvrbow n SBOW ... ... ... 34.76 19.89 35 30.20 +1.6SlvrcpMt n SVM .02 ... ... 3.43 2.12 265 2.85 +8.8SimonProp SPG 7.80 4.8 22 173.02 145.78 1319 161.22 -6.1Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 1 68.83 -3.8SimpsnM SSD .88f 1.4 32 61.62 39.82 150 60.95 +6.2sSinopcShg SHI ... ... ... 66.99 50.67 31 68.06 +19.4Siteone n SITE ... ... 69 80.56 47.42 182 75.72 -1.3SixFlags SIX 3.12 5.0 20 70.44 51.25 656 61.92 -7.0Skechers s SKX ... ... 15 43.08 22.64 2875 29.32 -22.5sSkyline SKY ... ... 30 27.47 5.07 113 28.57 +122.3Smart&Fnl SFS ... ... 18 13.95 4.45 780 4.55 -46.8Smartsh n SMAR ... ... ... 21.70 18.06 277 20.75 +6.4Smith&N SNN .61e 1.7 63 40.41 33.72 1238 36.06 +3.0SmithAO s AOS .72 1.1 35 68.39 52.90 732 64.08 +4.6Smucker SJM 3.12 2.7 15 134.12 99.57 1318 114.16 -8.1SnapInc A n SNAP ... ... ... 21.94 10.51 19018 11.01 -24.6SnapOn SNA 3.28 2.2 15 185.47 140.83 244 147.75 -15.2SocCapH n IPOA ... ... ... 10.85 9.85 35 10.02 -.7SocCapH un IPOA/U ... ... ... 10.97 10.02 6 10.58 -.2SocQ&M SQM .99e 1.8 ... 64.20 32.38 1741 56.52 -4.8Sogou n SOGO ... ... ...cc 14.69 7.91 1355 9.47 -18.2Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 2356 16.74 -21.8Solitario XPL ... ... ...dd .88 .39 46 .43 -29.0SonicAut SAH .24 1.2 10 22.75 15.95 74 20.15 +9.2SonocoP SON 1.56 3.0 26 55.77 46.55 399 52.06 -2.0SonyCp SNE ... ... ... 53.91 35.12 838 46.88 +4.3Sothebys BID .40 .7 18 57.95 42.78 235 56.63 +9.7SourcC SOR 1.00f 2.5 ...q 42.97 37.68 10 40.51 -.6SoJerInd s SJI 1.12 3.4 28 37.55 25.96 962 32.63 +4.5SthcrssEn SXE ... ... ...dd 4.44 1.44 64 1.57 -7.1SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 21.52 -6.4SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.70 -8.6SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 0 22.00 -8.7SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 0 23.76 -6.5SouthnCo SO 2.40f 5.4 50 53.51 42.38 4248 44.71 -7.0SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 74 25.92 -4.0SouthCo ef SOJB ... ... ... 26.25 23.71 46 24.56 -4.4SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 41 24.23 -4.8SthnCopper SCCO .23e .4 44 58.09 32.98 1394 52.33 +10.3SwstAirl LUV .50f 1.0 9 66.99 49.76 6779 51.94 -20.6SwtGas SWX 2.08 2.9 23 86.87 62.54 159 72.92 -9.4SwGA Fn SGB .44 2.1 16 24.00 18.50 21.32 -11.2SwstnEngy SWN ... ... 5 7.81 3.42 11011 4.33 -22.4SprkNtSE wi LOV ... ... ... 15.40 10.15 3 12.87 +1.7Sparton SPA ... ... 20 23.59 16.35 92 17.93 -22.2SpdFosFr n EFAX ... ... ... 77.82 67.00 0 73.21 +.5SpdDbShDu STOT ... ... ... 50.04 47.00 4 48.67 -1.5SpdEmFos EEMX ... ... ... 76.80 60.73 1 69.77 SpdDbEMk EMTL ... ... ... 52.27 48.56 3 48.63 -3.5SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 13 15.06 +1.2SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.77 -.3SpectraEP SEP 3.01f 9.1 10 46.47 31.16 682 33.19 -16.1SpectrmB SPB 1.68 2.3 14 138.45 60.13 1143 73.73 -34.4SpeedM TRK .60 3.4 19 23.47 16.82 21 17.57 -6.9SpF LgCap n FMDG ... ... ... 33.20 26.89 2 29.64 +5.8SpinMedT n FFIU ... ... ... 25.15 24.21 24.33 -2.0Spire SR 2.25 3.2 20 82.85 60.09 318 70.95 -5.6SpiritAero SPR .48f .6 19 105.20 51.85 722 84.15 -3.6SpiritAir SAVE ... ... 15 56.89 30.32 691 36.33 -19.0SpiritRltC SRC .72 8.5 13 8.81 6.98 8875 8.49 -1.0SpiritR pfA SRCpA 1.50 7.3 ... 26.40 20.25 36 20.44 -17.7Spotify n SPOT ... ... ...dd 171.23 135.51 3605 158.13 +6.1SpragueRs SRLP 2.61 10.9 16 30.75 22.85 46 23.95 -1.0Sprint S ... ... 3 9.02 4.81 17663 5.18 -12.1SprottSilv PSLV ... ... ...q 6.85 5.83 386 6.18 -2.5SprottGold PHYS ... ... ...q 11.15 9.83 191 10.76 +1.6SprottPPP SPPP ... ... ... 9.91 7.44 9 8.85 -5.2SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.45 10604 54.65 +57.6STAG Indl STAG 1.39 5.3 36 28.95 22.42 857 26.32 -3.7STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 9 25.10 -.6STAG pfC STAGpC ... ... ... 27.74 24.76 13 25.40 -3.0StageStrs SSI .20 7.8 ...dd 3.18 1.45 232 2.56 +52.4SP Matls XLB .98e 1.7 ...q 64.17 51.35 4825 58.91 -2.7SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 7790 81.81 -1.1SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 10227 49.54 -12.9SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 2931 104.67 +6.1SP Engy XLE 2.04e 2.7 ...q 78.39 61.80 13678 76.62 +6.0SPDR Fncl XLF .46e 1.6 ...q 30.33 22.97 41444 28.28 +1.3SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 7214 74.55 -1.5SP Tech XLK .78e 1.1 ...q 71.34 54.25 11566 69.98 +9.4SpdrRESel XLRE ... ... ...q 34.02 29.17 1629 31.68 -3.8SP Util XLU 1.55e 3.1 ...q 57.23 47.37 13961 50.31 -4.5StdMotor SMP .84 1.9 25 54.73 40.56 48 43.84 -2.4Standex SXI .72 .8 20 110.00 84.30 26 95.85 -5.9StanBlkDk SWK 2.52 1.8 20 176.62 133.25 1160 143.14 -15.6StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 28 25.25 +.1StanBlD un SWP ... ... ... 128.00 105.13 91 108.75 -11.4Stantec g STN .55f ... 17 29.25 22.25 20 26.20 -6.3StarGas SGU .47f 4.9 15 11.70 8.74 15 9.69 -9.9Starret SCX .40 5.6 23 9.75 5.80 13 7.09 -17.6Startek SRT ... ... 50 14.78 6.57 162 7.01 -29.7StarwdPT STWD 1.92 8.9 11 23.01 19.47 1430 21.50 +.7StateStr STT 1.68 1.7 17 114.27 79.28 1004 101.78 +4.3StateSt pfC STTpC ... ... ... 25.55 24.01 6 25.16 -.2StateSt pfD STTpD ... ... ... 28.96 26.10 47 26.40 -3.9StaStCp pfG STTpG ... ... ... 28.45 25.50 58 25.63 -5.5StateSt pfE STTpE ... ... ... 27.16 25.47 16 26.12 -1.3sStatoil ASA STO .92e 3.4 ... 26.76 16.18 1600 27.04 +26.2SteelPtrs SPLP .38p ... 8 20.70 16.65 1 16.90 -13.6SteelPr pfA SPLPpA ... ... ... 22.74 19.75 25 20.17 -4.7Steelcse SCS .51 3.7 16 18.15 12.50 189 13.80 -9.2StellusCap SCM 1.36 10.6 10 14.48 11.07 82 12.79 -2.7Stepan SCL .82 1.2 17 92.97 68.09 60 69.30 -12.2sSteris plc STE 1.24 1.2 26 101.94 73.85 765 102.67 +17.4SterlingBc STL .28 1.1 15 26.50 21.00 1054 24.45 -.6SterlBc pfA STLpA ... ... ... 26.74 25.65 7 25.85 -1.8StewInfo STC 1.20 2.9 28 47.37 34.48 117 41.91 -.9StifelFin SF .40 .7 19 68.76 41.93 270 60.37 +1.4Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 9 26.15 -3.4Stif 47 ef SFB ... ... ... 26.20 23.25 15 24.04 -3.6tStoneHEM EDF 2.16 15.5 ...q 17.31 14.01 325 13.92 -12.5StonHEmM EDI 1.81 13.4 ...q 16.79 13.37 79 13.58 -12.8StoneMor STON 1.32 21.6 ...dd 9.62 4.61 214 6.12 -6.7Stonerdg SRI ... ... 20 30.34 14.16 255 28.98 +26.8StoreCap STOR 1.24 4.7 22 26.58 19.65 1061 26.31 +1.0StratALL36 GJT .29 1.4 ... 21.00 19.20 20.66 +3.3Strat D35 GJP .74 3.2 ... 23.69 21.80 0 22.75 -.8StratGS33 GJS .32 1.5 ... 21.52 19.10 1 20.83 +2.8StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 0 25.79 -.3StratPG34 GJR .27 1.2 ... 22.87 20.85 22.30 +1.3StratUSM GJH .64 6.5 ... 10.35 9.37 1 9.80 -2.5StratWMT GJO .22 .9 ... 22.90 21.72 22.90 +2.9Stryker SYK 1.88 1.1 29 172.99 132.44 657 168.97 +9.1SturmRug RGR 1.28f 2.1 21 68.80 43.00 385 60.40 +8.1SubPpne SPH 2.40 10.7 32 27.05 21.85 323 22.34 -7.8SumitMitsu SMFG ... ... ... 9.67 7.10 1305 8.33 -4.1SummitHtl INN .72 4.8 14 19.39 12.77 462 14.92 -2.0SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 4 24.57 -3.6SumHP pfE INNpE ... ... ... 26.25 22.82 15 24.09 -6.2SumtMtls n SUM .29t ... 27 34.06 25.38 1006 29.17 -7.2SummitMP SMLP 2.30 15.6 ...cc 24.75 13.10 208 14.75 -28.0SunCmts SUI 2.84f 3.0 95 96.08 80.12 218 94.42 +1.8SunLfFn g SLF 1.90f ... ... 44.50 32.22 744 41.79 +1.3SunCokeE SXC .99e ... 7 13.43 7.92 275 12.36 +3.1SunCokeEn SXCP 1.60m 10.1 9 21.95 14.55 132 15.85 -9.2sSuncor g SU 1.44 ... ... 39.16 27.96 2748 39.50 +7.6SunlOnl n STG ... ... ... 14.08 6.80 406 10.88 -2.0SunLink SSY ... ... ...dd 2.08 1.27 11 1.38 -13.2SunocoLP SUN 3.30 12.3 79 33.11 24.76 659 26.81 -5.6SunstnHtl SHO .20 1.2 19 17.46 14.09 2233 16.65 +.7SunstHt pfE SHOpE ... ... ... 27.22 24.65 19 25.24 -3.4SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.24 14 24.75 -4.3Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2363 69.34 +7.4SunTr 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 9 24.58 SunTr pfE STIpE 1.47 6.0 ... 25.88 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 78 1.99 +35.4SupEnrgy SPN .32 2.8 ...dd 12.31 7.66 2553 11.36 +18.0SuperiorInd SUP .36 2.1 26 20.95 12.70 234 17.00 +14.5Supvalu rs SVU ... ... 8 29.12 13.60 1580 16.16 -25.2SuthrlAs n SLD 1.52 10.0 ... 16.20 13.55 67 15.20 +.3SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 16 25.15 -1.9SwEBioFu23 FUE ... ... ... 8.47 6.45 6.89 -1.5SwEGrain23 GRU ... ... ... 4.25 3.29 1 3.75 +12.1SwRCmETR RJN ... ... ... 3.72 1.87 6 3.21 +14.7SwRCmMTR RJZ ... ... ... 9.20 7.76 0 8.75 -2.0SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 28 6.29 +4.8SwERCmTR RJI ... ... ... 5.96 4.64 298 5.79 +7.2SwisHelv SWZ .64e .2 ...q 13.74 12.07 25 12.35 -3.2Switch n SWCH .14p ... ... 20.45 13.10 530 15.41 -15.3Synchrony SYF .60 1.8 12 40.59 26.15 3155 33.90 -12.2Synnex SNX 1.40 1.3 14 141.94 93.87 230 109.51 -19.4Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 3 25.57 -2.2sSynovusFn SNV 1.00f 1.9 19 54.29 40.08 685 54.04 +12.7SynthBiol SYN ... ... ...dd 1.05 .19 404 .28 -45.1Sysco SYY 1.44 2.3 25 64.77 48.85 2168 62.74 +3.3 Systemax SYX .22 .7 30 34.91 15.28 36 31.09 -6.6T -sTAL Educ s TAL ... ... ...cc 41.75 18.64 4093 42.00 +41.4TC PpLn TCP 2.60m 10.2 8 59.32 23.27 381 25.50 -52.0sTCF Fncl TCF .60 2.3 16 25.88 14.58 1281 25.89 +26.3TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 25 24.79 -3.6TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 18 5.45 -7.2TE Connect TEL 1.76f 1.9 27 108.23 73.01 1529 94.28 -.8THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.44 +.9THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.60 -1.3THLCSenL TSLF 1.32 7.4 ...q 18.53 16.30 22 17.75 +5.3TIM Part TSU .28e 1.4 ... 23.12 13.63 2375 20.54 +6.4TJX TJX 1.56f 1.9 21 87.24 66.44 3071 83.27 +8.9sTPG Pace n TPGE ... ... ... 10.38 9.67 775 10.38 +6.6TPG Pac n TPGH ... ... ... 9.90 9.67 0 9.88 +1.5TPG RE n TRTX 1.68f 8.3 49 20.70 18.22 87 20.12 +5.6TPG SpLnd TSLX 1.56 8.2 9 21.74 17.00 760 19.03 -3.9TableauA DATA ... ... ...dd 97.09 57.25 722 94.99 +37.3TahoeRes TAHO .24 4.8 ... 9.68 3.76 1301 4.98 +4.0sTailorBr TLRD .72 2.3 17 31.76 9.40 612 31.51 +44.3Taiwan TWN ... ... ...q 22.25 18.95 12 20.40 -2.3TaiwSemi TSM .73e 1.8 18 46.57 34.31 7957 39.77 +.3Takung n TKAT ... ... ... 7.55 1.88 1 2.33 -7.2TallgEGP n TEGP 1.95f 9.3 ...dd 28.94 17.14 179 20.91 -18.8TallgrsEn TEP 3.90f 9.2 11 52.84 34.37 117 42.23 -7.9TalosEn rs TALO ... ... ...dd 40.16 16.76 54 36.35 +13.0StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.6 11 27.88 19.86 1195 21.18 -20.1TanzRy g TRX ... ... ... .68 .24 205 .62 +123.0Tapestry TPR 1.35 2.9 29 55.50 38.70 4192 45.95 +3.9TargaRes TRGP 3.64 7.6 ... 52.14 39.59 1236 48.07 -.7TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 8 26.60 +.5Target TGT 2.48 3.5 13 78.70 48.56 3574 70.24 +7.6TaroPhrm TARO ... ... 11 128.46 93.01 65 107.63 +2.8Taseko TGB ... ... ... 2.46 1.05 658 1.25 -46.4TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 2812 24.62 -25.6Taubmn TCO 2.62f 4.7 20 66.61 44.78 418 56.21 -14.1Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 28 23.74 -5.5Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 21 23.60 -6.4TaylorMH TMHC ... ... 14 28.42 19.68 560 22.55 -7.8Team TISI ... ... ...dd 26.80 10.45 820 20.00 +34.2Technip FTI .13 ... 18 35.00 24.53 6453 31.65 +1.1TeckRes g TECK .16e ... ... 30.80 14.56 3360 27.34 +4.5Teekay TK .22 2.5 ...dd 10.90 5.14 459 8.95 -4.0TeekLNG TGP .56 3.1 ... 21.65 14.05 120 17.95 -10.9TeekLN pfA TGPpA 2.25 9.1 ... 26.36 24.20 7 24.85 -1.6TeekOffsh TOO .04m 1.4 ... 4.58 1.65 376 2.88 +22.0TeekOf pfA TOOpA 1.81 8.2 ... 24.49 12.69 5 22.20 -3.8TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 8 23.65 -4.8TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.30 43 24.75 -1.2TeekayTnk TNK .21 17.8 ... 2.20 1.08 525 1.18 -15.7Tegna TGNA .28 2.6 6 15.61 10.00 2525 10.57 -24.9TejonRnch TRC ... ... ...cc 26.25 18.59 55 25.59 +23.3TeklaHlth HQH 1.92e 9.1 ...q 26.37 20.36 136 20.99 -6.9TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 135 16.57 -5.4TeklaLfSci HQL 1.95e 10.6 ...q 22.24 18.01 67 18.46 -6.0TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 90 12.90 -5.2TelInstEl TIK ... ... 35 6.35 2.05 51 2.45 -5.8sTeladoc n TDOC ... ... ... 47.10 27.35 1146 47.00 +34.9Telaria n TLRA ... ... ...dd 5.30 3.42 198 4.06 +.7TlcmArg TEO .71e 2.9 ... 40.19 22.39 533 24.32 -33.6TelItalia TI ... ... ... 11.28 7.57 65 9.50 +10.1TelItaliaA TI/A .30e 3.6 ... 9.60 6.27 28 8.44 +17.1Teledyne TDY ... ... 31 201.40 123.29 156 198.99 +9.8Teleex TFX 1.36 .5 33 288.78 191.40 257 268.55 +7.9TelefBrasil VIV .64e 4.8 15 17.33 13.00 1523 13.24 -10.7TelefEsp TEF 1.20e 12.0 ... 11.58 8.99 1503 9.92 +2.5TelData TDS .64f 2.5 9 29.87 23.54 554 26.08 -6.2TelData45 TDI 1.66 6.5 ... 26.61 23.29 11 25.51 -.2TelData 61 TDA 1.47 6.1 ... 25.64 23.11 4 24.23 -2.7TelData60 TDJ 1.75 6.9 ... 26.48 23.95 5 25.29 TelData59 TDE 1.72 6.8 ... 26.21 24.26 7 25.35 +.2Telus gs TU 2.10 ... ... 38.50 32.94 416 35.80 -5.5TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.97 30 22.41 +4.2TmpEMF EMF 1.28e 1.9 ...q 18.00 14.58 31 15.98 -2.6TmpEMI TEI .80a 7.3 ...q 11.98 10.84 68 10.96 -1.9TmpGlb GIM .30 4.7 ...q 6.77 6.29 228 6.35 -1.7TempurSly TPX ... ... 13 68.05 41.10 1538 46.24 -26.2Tenaris TS .69e 1.8 ... 39.48 25.91 2157 38.68 +21.4TenetHlth THC ... ... ...dd 32.73 12.25 1466 32.57 +114.8Tengsco TGC ... ... ...dd 1.19 .55 23 .78 -2.5Tennant TNC .84 1.2 ...cc 77.20 59.00 62 72.55 -.1Tenneco TEN 1.00 2.2 7 65.59 43.48 638 46.24 -21.0TVA 28 TVC .96 3.9 ... 25.97 24.58 13 24.92 -.7tTVA 29 TVE .84 3.4 ... 26.98 24.60 13 24.49 -2.0Teradata TDC ... ... 24 42.84 27.05 707 39.59 +2.9Teradyn TER .36 1.0 28 50.68 29.68 2728 36.68 -12.4Terex TEX .40f 1.0 36 50.17 31.29 1102 40.75 -15.5Ternium TX 1.10e 2.7 12 42.43 24.60 245 40.10 +26.9TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 35 39.27 31.49 385 38.66 +10.3sTetraTech TTI ... ... ...dd 4.58 1.85 1114 4.65 +8.9TeucrCorn CORN ... ... ...q 20.05 16.53 160 18.18 +8.4TeucrSug CANE ... ... ...q 11.33 7.30 24 7.51 -23.2TeucrWht WEAT ... ... ...q 8.43 5.80 246 6.69 +11.5TeucrSoyb SOYB ... ... ...q 19.64 17.27 43 18.59 +4.0TeucrmAgs TAGS ... ... ...q 26.56 21.20 0 22.68 +2.6TevaPhrm TEVA .73e 3.8 5 33.82 10.85 7288 19.24 +1.5TexPacLd TPL .29f ... ...cc 677.15 279.33 15 656.43 +47.0Textainer TGH .96 5.9 ...dd 26.50 9.60 276 16.35 -24.0Textron TXT .08 .1 42 65.99 45.00 1377 65.64 +16.0Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 27 226.44 170.07 1271 213.82 +12.6Thermon THR ... ... 49 26.50 15.74 44 23.77 +.4ThirdPtRe TPRE ... ... 7 17.10 11.90 665 12.80 -12.6ThomsonR TRI 1.38 3.5 17 48.61 38.22 997 39.19 -10.1Thor Inds THO 1.48 1.5 12 161.48 87.96 624 99.99 -33.73D Sys DDD ... ... 50 23.70 7.92 5809 12.62 +46.13M Co MMM 5.44f 2.7 30 259.77 191.44 2701 205.03 -12.9Tidwtr TDW 1.00 2.8 ...dd 35.70 .66 210 35.09 +43.8Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.4 11 21.50 15.96 189 20.89 +2.5Tiffany TIF 2.00 1.9 35 111.44 84.15 783 103.58 -.4Tillys TLYS ... ... 26 16.57 8.42 82 10.96 -25.7TimeWarn TWX 1.61 1.7 15 103.90 85.88 2604 92.54 +1.2Timken TKR 1.12f 2.3 19 55.65 41.85 712 47.85 -2.6TimknSteel TMST ... ... ...dd 20.24 12.48 567 17.74 +16.8Titan Intl TWI .02 .2 ...dd 14.53 7.97 168 11.58 -10.1TollBros TOL .44f 1.0 13 52.73 36.55 1361 42.53 -11.4Tompkins TMP 1.92 2.4 23 90.50 71.27 25 80.31 -1.3TootsieR TR .36b 1.3 26 37.48 27.45 77 28.30 -19.9sTopBuild n BLD ... ... 35 82.38 49.61 348 82.83 +9.4Torchmark TMK .64f .7 7 93.60 73.99 333 85.38 -5.9Trchmk pfC TMKpC ... ... ... 27.68 25.44 18 25.92 -3.1Toro Co s TTC .70 1.2 25 73.86 56.83 341 59.79 -8.3TorDBk gs TD 2.68f ... ... 61.06 45.18 1110 58.27 -.5MonTNAPpl TPYP .45p ... ...q 24.31 20.22 17 22.64 -3.1TortWat n TBLU ... ... ... 30.84 24.91 1 29.15 -2.2TortEnInd NDP 1.75 13.6 ...q 16.20 10.70 70 12.90 -2.9TortEnInf TYG 2.62 8.8 ...q 34.87 24.24 240 29.69 +2.1TortMLP NTG 1.69 9.0 ...q 21.09 14.91 185 18.76 +6.8TortPplE TTP 1.63m 9.2 ...q 21.66 15.55 47 17.80 -5.3TortPw&E TPZ 1.65 8.7 ...q 23.17 17.51 19 18.93 -8.1Total SA TOT 2.71e 4.3 ... 63.39 48.15 1213 62.99 +13.9TotalSys TSS .52f .6 22 90.74 57.53 1349 88.72 +12.2TowerIntl TOWR .48 1.7 13 33.65 21.00 43 28.20 -7.7TownsqMda TSQ .30 4.2 9 11.63 6.28 57 7.06 -8.1Toyota TM ... ... ... 140.99 103.62 198 138.39 +8.8TrCda g TRP 2.76 6.3 16 51.85 39.16 1384 43.73 -10.1TransEntx TRXC ... ... ...dd 5.00 .45 3125 2.04 +5.7sTransUn n TRU .07p ... 28 69.00 41.07 488 69.13 +25.8Trnsalta g TAC .23 ... ... 6.60 5.00 21 5.25 -11.8TrnsatlPet TAT ... ... ...dd 2.18 .58 136 1.66 +19.4TrnsRty TCI .20p ... ...dd 50.99 18.25 7 48.92 +56.2sTransDigm TDG 24.00 ... 23 335.28 237.54 405 335.71 +22.2TrnsMont TLP 2.48f 6.6 15 47.45 33.98 35 37.71 -4.4sTransocn RIG ... ... ...dd 13.46 7.20 13554 13.42 +25.7TrGasSur TGS ... ... ... 24.22 14.10 818 17.69 -20.4Travelers TRV 3.08f 2.4 17 150.55 113.76 914 130.88 -3.5Travelport TVPT .30 1.7 ... 18.06 12.10 748 17.40 +33.1TrecoraRs TREC ... ... 17 14.40 10.25 39 12.60 -6.7sTredgar TG .44 2.1 28 20.65 14.65 75 20.90 +8.9TreeHseF THS ... ... 15 85.99 36.35 838 46.80 -5.4Trex TREX ... ... 35 125.93 61.57 210 114.19 +5.4TriPointe TPH ... ... 14 19.55 12.11 1365 16.99 -5.2TriContl TY 1.07e 4.0 ...q 28.32 22.63 45 27.06 +.4TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6TrianglCap TCAP 1.20 10.6 ... 18.50 8.91 402 11.35 +19.6Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.25 +.5TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 3 25.27 +.3TribMda A TRCO 1.00 2.7 72 43.71 34.81 885 37.30 -12.2TrilogyMtl TMQ ... ... ...dd 1.64 .58 39 1.21 +11.0TrimShrk n TTAC ... ... ... 36.45 28.39 18 35.66 +5.8TrimAllC n TTAI ... ... ... 29.03 24.67 2 27.63 +1.7TriNetGrp TNET ... ... 35 52.98 30.21 358 52.80 +19.1Trinity TRN .52 1.5 8 38.25 25.05 2322 33.83 -9.7TrinityPlce TPHS ... ... ... 7.59 5.86 17 7.01 +.9Trinseo SA TSE 1.44 1.9 9 85.35 57.70 458 75.85 +4.5TrioTch TRT ... ... 17 8.47 4.05 16 5.66 -19.3TriplePtV TPVG 1.44 11.1 7 14.19 11.12 41 12.92 +1.8TripPt22 n TPVY ... ... ... 26.99 24.77 6 25.12 -2.9sTriple-S GTS ... ... 29 31.55 15.05 219 32.07 +29.1TritonInt n TRTN 2.08f 6.0 ... 43.85 24.85 375 34.95 -6.7TriumphGp TGI .16 .7 5 34.80 19.80 2343 22.55 -17.1Tronox TROX .18 1.0 42 28.40 12.88 2772 17.57 -14.3TrueBlue TBI ... ... 15 29.50 19.30 285 25.00 -9.1Tsakos TNP .20 5.2 ... 5.27 3.11 258 3.86 -1.3TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 4 25.10 -.8Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 1 25.39 -.4Tsakos pfD TNPpD 2.19 8.6 ... 25.93 24.04 2 25.44 +2.8TsaksE p E TNPpE ... ... ... 25.89 24.58 15 25.53 +1.2Tuppwre TUP 2.72 6.2 ...dd 73.61 40.78 623 43.58 -30.5Turkcell TKC ... ... ... 11.29 7.34 452 7.87 -22.8sTurnPtBr n TPB .16 .7 ... 22.99 14.45 117 22.78 +7.8TurqHillRs TRQ ... ... 27 3.59 2.44 2365 2.96 -13.7tTutorPerini TPC ... ... 10 29.90 20.19 1301 19.80 -21.922ndCentry XXII ... ... ...dd 4.44 1.30 1358 2.37 -15.4sTwilio n TWLO ... ... ... 53.55 23.25 4147 54.91 +132.7Twitter TWTR ... ... ...dd 36.80 15.67 20668 32.87 +36.9TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 4 26.05 -4.5TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 11 25.15 -4.2TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 1660 15.56 -4.3TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 8 24.10 -3.9TylerTech TYL ... ... 54 230.82 160.12 206 229.50 +29.6Tyson TSN 1.20 1.8 13 84.65 57.20 1775 67.72 -16.5U -sUBS 3xLCr WTIU ... ... ... 38.30 9.44 43 38.73 +64.5tUBS 3xInvC WTID ... ... ... 49.24 7.83 21 7.80 -49.0VelDlyIn n EXIV ... ... ... 61.00 24.65 17 39.24 -18.9VelLngVS n EVIX ... ... ... 25.69 10.15 0 10.25 -14.5UBS FILCG FBGX ... ... ...q 264.15 161.21 2 249.68 +9.9UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 1 79.25 -7.3 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 8 www.sunnewspapers.net The Sun/Friday, May 11, 2018

PAGE 39

UBS Grp UBS .69e 4.2 ... 20.89 15.77 1510 16.26 -11.6UDR UDR 1.29f 3.5 23 40.71 32.88 1037 36.58 -5.0UGI Corp UGI 1.04f 2.1 11 52.00 42.51 1128 49.69 +5.8UMH Prop UMH .72 5.0 28 17.90 11.38 175 14.35 -3.7UMH pfB UMHpB 2.00 7.4 ... 28.16 25.95 2 26.86 -1.7UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 8 25.66 -5.5UQM Tech UQM ... ... ...dd 1.79 .68 404 1.09 -21.6US FdsHl n USFD ... ... 26 35.75 25.43 2180 34.17 +7.0US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 51 95.20 56.50 34 92.00 +27.4US Silica SLCA .25 .8 41 41.79 23.75 2179 32.24 -1.0USA Cmp USAC 2.10 11.4 ...cc 19.33 14.30 106 18.36 +11.0Usaa USA Vl ULVM ... ... ... 55.24 48.81 55 52.03 +.1Usaa SCVal USVM ... ... ... 53.15 47.00 3 52.53 +3.5USAA IntlVl UIVM ... ... ... 55.54 49.30 21 52.68 +2.4Usaa EMVl UEVM ... ... ... 56.13 48.97 3 51.61 +.5Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.48 -1.2Usaa IntBd UITB ... ... ... 50.30 48.26 2 48.49 -3.4USANA s USNA ... ... 28 112.30 52.80 131 111.00 +49.9USCF Oil n USOU ... ... ... 70.93 22.66 6 69.87 +62.5tUSCF ShOil USOD ... ... ... 26.29 5.90 21 5.86 -48.3USCF shpei BUY ... ... ... 27.03 23.45 0 26.25 +3.6USCF shpen BUYN ... ... ... 27.42 23.45 26.41 +1.9USD Ptrs USDP 1.41f 12.8 ... 14.43 9.00 30 11.00 -2.2USG USG ... ... 23 42.14 25.60 805 41.37 +7.3Ultrapar UGP .55e 3.6 ... 26.48 14.41 651 15.06 -33.7UndrArm s UAA ... ... 32 23.46 11.40 3219 18.56 +28.6UnAr C wi UA ... ... ... 21.81 10.36 1791 16.64 +24.9Uni UFI ... ... 15 39.21 27.11 77 31.37 -12.5UniFirst UNF .15 .1 24 176.15 134.65 63 171.30 +3.9UnilevNV UN 1.43e 2.5 ... 61.62 51.56 813 56.71 +.7Unilever UL 1.48e 2.6 ... 60.13 50.74 697 55.88 +1.0UnionAc un LTN/U ... ... ... 10.30 10.00 0 10.18 +1.4UnionPac UNP 2.92 2.1 10 143.05 101.06 3069 141.26 +5.3UniqueF n UFAB .60 6.4 11 12.21 7.05 13 9.41 +26.8Unisys UIS ... ... ...dd 13.90 6.90 464 11.95 +46.6Unit UNT ... ... 12 26.82 15.29 424 21.83 -.8UtdContl UAL ... ... 10 83.04 56.51 2689 66.02 -2.0UtdMicro UMC .09e 3.3 ... 2.73 1.96 430 2.70 +13.0UPS B UPS 3.64f 3.2 19 135.53 101.45 2478 113.99 -4.3UtdRentals URI ... ... 9 190.74 100.62 1336 166.36 -3.2USNatGas UNL ... ... ...q 11.27 8.54 1 9.12 -.7sUS12MoOil USL ... ... ...q 25.06 15.45 35 25.16 +20.3USAntimny UAMY ... ... ... .47 .20 242 .27 -16.3US Bancrp USB 1.20 2.3 14 58.50 49.03 5656 51.17 -4.5US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 923.50 +4.0US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 36 22.87 +1.3US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 61 27.53 -2.4US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 10 25.10 -.7US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 21.59 11.88 157 21.54 +19.0US Cellular USM ... ... 49 41.82 32.06 85 37.33 -.8US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 23 25.34 +.4US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 13 25.90 +.7US Cell64 UZC 1.81 7.0 ... 27.50 24.55 29 26.00 +.3sUSCmdtyFd USCI ... ... ...q 44.64 36.98 136 44.74 +5.2sUSDslHtOil UHN ... ... ...q 21.03 12.90 3 21.04 +8.8sUS GasFd UGA ... ... ...q 34.62 22.30 44 34.91 +9.6USCoppFd CPER ... ... ...q 21.26 16.00 19 19.75 -6.2USAgriFd USAG ... ... ...q 17.98 15.87 0 17.11 +3.6US NGas rs UNG ... ... ...q 31.20 20.40 5034 22.88 sUS OilFd USO ... ... ...q 14.41 8.65 15611 14.41 +20.0tUS ShrtOil DNO ... ... ...q 81.00 46.76 6 46.71 -17.7USSteel X .20 .6 21 47.64 18.55 7905 35.90 +2.0UtdTech UTX 2.80 2.3 22 139.24 109.10 2338 124.10 -2.7UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2166 233.71 +6.0UNITIL UTL 1.46 3.0 25 52.84 40.92 43 48.07 +5.4Univar n UNVR ... ... ...cc 32.17 25.79 2838 26.57 -14.2UnvslCp UVV 2.20 4.7 36 73.40 45.95 91 47.25 -10.0UnvHR UHT 2.64 4.2 36 84.90 53.00 26 62.21 -17.2UnivHlthS UHS .40 .3 15 128.15 95.26 644 117.77 +3.9sUniv Insur UVE .69a 2.0 12 33.95 15.08 161 34.40 +25.8UnvSecInst UUU ... ... ...dd 3.50 1.15 81 1.45 -14.7UnivTInst UTI .08 2.7 ...dd 3.80 2.21 21 3.00 +25.0tUnumGrp UNM .92 2.4 2 58.73 37.64 2342 38.01 -30.8Ur-Energy URG ... ... 74 .79 .50 118 .74 +7.7UraniumEn UEC ... ... ...dd 2.00 .96 479 1.62 -8.5UrbnEdg n UE .88 4.2 25 26.19 19.51 851 21.15 -17.0UrstdBid UBP 1.06f 6.1 17 18.92 15.36 3 17.41 +2.7UrsBidA UBA 1.08f 5.1 16 23.94 17.20 59 21.09 -3.0UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.81 0 25.00 -4.9tUrstBid pfH UBPpH 1.56 6.8 ... 26.88 23.15 14 23.00 -12.0V -VF Corp VFC 1.84 2.4 41 84.38 51.22 1751 77.97 +5.4VICI Pr n VICI ... ... ... 21.33 17.58 2574 19.12 -8.5VOC EnTr VOC .47e 9.4 11 6.66 3.15 37 5.00 -15.5VaalcoE EGY ... ... ... 1.69 .68 1433 1.55 +122.4VailRsrt MTN 5.88 2.5 49 237.77 197.29 171 233.69 +10.0Vale SA VALE .29e 2.0 14 14.67 7.47 20394 14.44 +18.1ValeantPh VRX ... ... 5 24.43 10.94 11885 20.01 -3.7sValeroE VLO 3.20 2.8 30 115.84 60.69 5036 114.49 +24.6ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 123 39.35 -11.6Valhi VHI .08 1.0 70 9.24 2.13 468 7.71 +25.0Validus VR 1.52 2.2 15 67.80 41.15 535 67.61 +44.1Validus pfA VRpA ... ... ... 26.12 24.12 16 25.44 -1.9Validus pfB VRpB ... ... ... 26.23 24.15 23 25.13 -1.9VlyNBcp VLY .44 3.4 22 13.38 10.61 1482 12.87 +14.7VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 14 26.47 -4.6VlyBcp pfB VLYpB ... ... ... 27.32 24.99 9 25.58 -3.3Valmont VMI 1.50 1.0 21 176.35 137.90 102 142.95 -13.8Valvoline n VVV .30 1.4 ... 25.63 19.86 1729 21.01 -16.2VanEMGold OUNZ ... ... ...q 13.44 11.93 31 13.00 +1.2VanEGold GDX .06e .3 ...q 25.58 20.84 39966 22.95 -1.2VnE LgFl n LFEQ ... ... ... 28.49 24.98 7 26.55 +.9VanE Grn n GRNB ... ... ... 27.50 25.57 1 26.32 -2.5VnEkSteel SLX .40e .8 ...q 51.91 35.03 409 50.15 +9.4MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 4 22.62 -3.1VanE Env EVX .53e .6 ...q 91.16 76.33 87.27 +.4VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.39 23.39 -5.0VanE EMHi HYEM 1.57 6.7 ...q 24.95 23.19 90 23.37 -4.5VanEHiYM HYD 1.45 4.6 ...q 31.47 30.22 284 31.22 +.1VanE ChiBd CBON .68e ... ...q 24.34 21.60 0 23.89 +5.2VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 26 24.33 +.6VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 9634 21.67 +2.2VanE BDC BIZD 1.47e 8.9 ...q 18.41 15.39 46 16.50 -.6VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 114 19.09 -2.9VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 206 29.10 -2.8VanE IntHY IHY 1.26 5.1 ...q 26.20 24.80 85 24.90 -2.9VanE Reit MORT 2.36e 8.2 ...q 25.41 21.20 11 23.11 -4.0VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 23 25.09 -5.8VanE EmM EMAG .92 4.4 ...q 22.45 20.70 1 20.76 -4.9VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 109 25.34 +.3VanE EMBd EMLC .98 5.3 ...q 19.91 17.97 4880 18.34 -3.4VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 1 62.37 +2.0VEckMun PRB .15e .6 ...q 24.71 24.08 0 24.23 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 29 17.17 -.4VanE LgMu MLN .62 3.1 ...q 20.43 19.41 30 19.72 -3.0VanEIntMu ITM .54 2.3 ...q 24.33 23.25 380 23.51 -2.3VnEkHiInInf YMLI 1.20 9.7 ...q 15.68 11.07 1 12.42 -7.5VanE GenDr GNRX ... ... ... 26.68 20.60 23.79 -2.1sVanE OilR CRAK ... ... ...q 32.77 22.33 54 32.95 +7.3V IntMoat MOTI ... ... ...q 36.88 32.27 3 34.47 +1.0VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 2 50.50 +2.9VnEkGlSpin SPUN ... ... ...q 25.47 21.84 1 24.92 +3.1VanEChAMC CNXT ... ... ...q 37.10 28.79 15 35.07 +1.4VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 3 30.82 +1.5VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 113 42.18 -.6VanE UncOG FRAK .06e .4 ...q 17.31 12.59 32 17.11 +9.3VnEkSemi SMH .58e .6 ...q 114.55 80.92 4675 105.22 +7.6VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 11 95.23 +4.2VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 28 62.74 +1.9VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 8625 28.17 +8.1VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 6 38.67 -5.7VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 48 27.50 -8.6 VEckChina PEK 1.41e 1.1 ...q 54.26 38.13 2 47.83 -.9VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 39 56.25 -17.1VanE Egyp EGPT ... ... ...q 40.97 26.30 51 37.88 +15.8VEckPoland PLND .29e 1.6 ...q 21.80 17.21 2 18.10 -8.4VanE JrGld GDXJ ... ... ...q 37.76 29.84 12922 34.10 -.1VanE Coal KOL .13 .8 ... 18.49 12.48 67 16.03 VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 180 17.87 -.1VanEBrzSC BRF ... ... ...q 26.12 17.43 12 22.05 -6.0VanEIndo IDX .25e 1.1 ...q 26.90 21.05 41 22.43 -9.7VanENatRs HAP .64e 1.7 ...q 39.67 32.28 26 37.93 +2.2VanE VAfr AFK .53e 2.1 ...q 27.39 21.02 4 25.63 +3.1VanE Gam BJK 1.07e 2.2 ...q 50.18 38.50 4 48.39 +3.7VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 96 88.22 -7.2VangIntBd BIV 2.17a 2.7 ...q 85.85 80.28 426 80.49 -4.0VangSTBd BSV 1.08e 1.2 ...q 80.25 77.95 1790 78.00 -1.4VangTotBd BND 2.06e 2.3 ...q 82.71 78.65 1696 78.85 -3.3VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 29 111.35 -8.0VangMegG MGK 1.33e 1.1 ...q 121.09 97.75 127 117.80 +5.8VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 52 75.50 -1.3VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 968 84.04 -1.9VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 104 115.95 +3.8VangGrth VUG 1.38e .9 ...q 152.38 123.95 1292 148.55 +5.6VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 193 125.07 +2.0VangMidC VO 1.76e 1.1 ...q 164.17 138.25 234 157.83 +2.0VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 910 153.00 +3.5sVangSCG VBK 1.19e .7 ...q 172.17 140.10 144 171.91 +6.9VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 249 134.00 +.9VangTSM VTI 2.17e 1.5 ...q 146.87 120.85 1810 140.29 +2.2VangValu VTV 2.05e 2.0 ...q 113.46 93.39 759 105.12 -1.1VangSP500 VOO 3.81e 1.5 ...q 263.37 216.13 1534 249.86 +1.9VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 284 111.08 -.4VangMCGr VOT .82e .6 ...q 136.45 114.04 80 133.81 +4.8VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 3664 78.55 -5.3VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 650 101.44 -.6VangAllWld VSS 2.83e 2.3 ...q 127.14 105.45 118 121.16 +1.6VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.4 ...q 58.90 49.35 2053 55.29 +1.1VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 12380 46.27 +.8VangPacif VPL 1.37e 1.9 ...q 77.96 64.00 196 73.78 +1.2VangEur VGK 1.71e 2.8 ...q 63.60 54.60 1634 60.14 +1.7VangTEBd VTEB .28e ... ...q 52.07 50.36 305 50.78 -1.7Vang500Gr VOOG 1.62e 1.1 ...q 149.28 119.89 98 145.34 +6.1Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 10 107.30 -2.4VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 37 137.19 +3.7sVanSC600G VIOG 1.13e .7 ...q 155.84 128.05 24 156.38 +7.2sVangSC600 VIOO 1.19e .8 ...q 146.79 121.82 29 147.27 +5.7VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 6 122.53 +.6VanMC400G IVOG 1.16e .8 ...q 142.23 117.22 19 138.41 +4.0VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 14 130.68 +2.2VangFTSE VEA 1.10e 2.4 ...q 47.89 40.78 13672 45.42 +1.2VangCnD VCR 2.03e 1.2 ...q 171.48 138.40 87 163.37 +4.7VangCnS VDC 3.69e 2.9 ...q 151.29 126.78 151 129.12 -11.6VangEngy VDE 2.37e 2.2 ...q 107.20 83.80 349 105.58 +6.7VangFncl VFH .90e 1.3 ...q 75.48 58.40 531 71.29 +1.8VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 109 155.28 +.7VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 74 139.97 -1.7VangInfT VGT 1.61e .9 ...q 186.36 139.30 577 183.60 +11.5VangMat VAW 2.12e 1.6 ...q 144.65 116.44 58 133.71 -2.2VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 372 112.44 -3.6VangTel VOX 3.14e 3.8 ...q 96.48 81.62 77 83.43 -8.5VantageEn VEI ... ... ... VarianMed VAR ... ... 90 130.29 93.60 801 118.18 +6.3VectorGp VGR 1.60b 8.3 23 23.14 18.70 550 19.18 -14.3Vectren VVC 1.80 2.6 27 70.76 57.48 1568 70.14 +7.9Vectrus VEC ... ... 14 41.48 25.17 215 29.49 -4.4VedantaLtd VEDL 1.20e 7.0 ... 21.99 13.85 849 17.15 -17.7VeevaSys VEEV ... ... 94 78.28 52.17 588 77.00 +39.3VenatorM n VNTR ... ... ... 26.90 17.03 937 17.30 -21.8Ventas VTR 3.16 5.9 15 72.36 46.55 1700 53.74 -10.4VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 4 24.87 -1.2Vereit VER .55 7.7 ...cc 8.75 6.52 7799 7.11 -8.7Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 72 25.02 -2.2VeriFone PAY ... ... 18 23.14 14.90 805 22.94 +29.5Veritiv VRTV ... ... ...cc 46.10 20.35 85 29.80 +3.1VerizonCm VZ 2.36 5.0 6 54.77 42.80 15718 47.20 -10.8VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 39 25.68 -2.7VermilnE g VET 2.03 ... ... 40.59 29.91 177 34.91 -3.9Verso Cp VRS ... ... ... 19.75 3.17 328 18.38 +4.6Versum VSM .24f .6 ... 42.74 29.77 689 39.28 +3.8ViadCorp VVI .40 .8 25 61.85 42.05 49 50.45 -8.9Vicon VII ... ... ...dd .76 .30 98 .39 -1.8VictSCHiD CSB .60e ... ...q 45.62 39.12 10 44.12 -1.1VinaConc VCO .66e 1.5 ... 47.99 30.43 7 45.05 +21.8VinceHlg rs VNCE ... ... 3 9.52 3.06 8 8.97 +44.9Vipshop VIPS ... ... 31 19.14 7.79 7076 15.17 +29.4VirnetX VHC ... ... ...dd 8.75 2.10 288 2.85 -23.0VirDynCr n BLHY ... ... ... 25.49 24.36 9 24.41 -1.6VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.8 ...q 14.18 10.74 134 11.01 -17.8VirtGblMSc VGI 1.87 12.6 ...q 19.46 13.76 109 14.90 -14.9sVisa s V .84 .6 44 131.00 91.36 6585 131.00 +14.9VishayInt VSH .34f 1.6 ...dd 23.85 15.90 3007 21.10 +1.7sVishayPrc VPG ... ... 33 34.25 16.55 84 35.75 +42.1VistaGold VGZ ... ... ...dd 1.00 .60 74 .72 +2.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 1077 13.66 -6.2VistraEn n VST ... ... ... 24.39 14.50 4681 22.91 +25.1VitaminSh VSI ... ... 5 13.10 2.95 564 4.75 +8.0VivintSolar VSLR ... ... 9 6.10 2.65 1562 4.50 +11.1VMware VMW ... ... 72 165.00 85.45 2119 143.90 +14.8VoceraCm VCRA ... ... ...dd 32.23 22.43 115 25.76 -14.8VolarisAv VLRS ... ... ... 16.00 5.48 699 5.70 -28.9VolitionRX VNRX ... ... ... 4.00 1.85 36 2.24 -23.8VoltInfoSci VISI ... ... ...dd 6.10 2.16 9 2.75 -27.6Vonage VG ... ... ...dd 11.94 6.28 1801 11.67 +14.7Vornado VNO 2.52 3.6 25 80.92 64.14 421 70.27 -10.1Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 23 24.28 -3.9Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 44 23.02 -7.5Vornad pfM VNOpM 1.31 5.9 ... 25.18 21.57 87 22.16 -11.7Voxeljet VJET ... ... ... 6.37 3.07 45 3.44 -24.7VoyaAsPcD IAE 1.02 9.8 ...q 11.38 9.75 25 10.41 -.7VoyaEmHi IHD .92 9.9 ...q 9.86 8.47 54 9.32 +4.7VoyaFincl VOYA .04 .1 19 54.87 33.53 1428 52.65 +6.4VoyaGlAdv IGA 1.12 9.9 ...q 11.85 10.41 31 11.34 -.8VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 213 7.31 -5.7VoyaInfra IDE 1.46 9.5 ...q 17.66 14.35 56 15.33 -9.0VoyaIntHD IID .83 11.9 ...q 7.94 6.69 61 6.93 -8.1VoyaPrRTr PPR .29 5.7 ...q 5.49 4.98 400 5.11 +.8VoyaNatRs IRR .81 12.7 ...q 7.00 5.63 65 6.34 +1.3VulcanM VMC 1.12f .9 27 141.20 108.17 1210 125.69 -2.1W -W&T Off WTI .40 5.4 13 7.83 1.81 3453 7.46 +125.4WBI TacGr WBIA .03e .1 ...q 26.51 22.50 2 24.13 -4.0WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 24.18 -8.3WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 5 22.38 WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 23.67 -3.4WBI LCTG WBIE .19e .7 ...q 28.05 23.50 4 25.98 -.2WBI LCTV WBIF .22e .8 ...q 30.46 24.92 3 28.06 -3.0WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 5 25.60 -1.0WBI LCTS WBIL .04e .2 ...q 29.15 24.20 3 26.51 -3.4WBI PwFact WBIY ... ... ... 27.90 22.34 8 26.47 -.5WBITacRot WBIR ... ... ... 26.78 23.65 2 25.56 +.4WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 12 24.06 -5.2WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 43 24.10 -3.4WEC Engy WEC 2.21 3.6 20 70.09 58.92 1490 62.19 -6.4sWEX Inc WEX ... ... 34 172.84 97.68 289 174.99 +23.9WGL Hold WGL 2.06f 2.3 17 88.34 80.91 222 88.04 +2.6WNS Hldg WNS ... ... 27 49.85 31.47 237 49.16 +22.5WP Carey WPC 4.06f 6.1 18 72.41 59.23 288 66.17 -4.0WPP plc WPP 3.91e 4.4 ... 112.60 76.68 101 87.87 -3.0WPX Engy WPX ... ... ...dd 19.17 8.39 7316 18.39 +30.7WPX pfA WPXp 1.56 2.0 ... 79.29 42.50 27 76.84 +24.2Wabash WNC .30 1.5 15 26.54 18.25 401 20.32 -6.4WABCO WBC ... ... 18 162.20 114.53 411 129.73 -9.6sWabtec WAB .48 .5 29 93.85 69.20 924 93.83 +15.2WaddellR WDR 1.00m 5.3 13 23.82 16.32 961 18.84 -15.7WageWrks WAGE ... ... 29 74.40 38.40 344 41.45 -33.1WalMart WMT 2.08f 2.5 18 109.98 73.13 15828 82.69 -16.3 WalkerDun WD ... ... 9 61.44 42.66 174 55.84 +17.6WarrMet n HCC .20 ... ... 28.25 7.40 1126 26.45 +34.2WashPrGp WPG 1.00 14.2 19 9.79 5.40 1758 7.04 -1.1WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 14 21.73 -11.7WashPr pfI WPGpI 1.72 8.6 ... 26.17 19.11 20 20.10 -18.9WREIT WRE 1.20 4.1 28 33.96 24.92 403 29.10 -6.5sWasteCon s WCN .56 ... 41 75.64 60.35 820 76.02 +7.2WsteMInc WM 1.85f 2.2 18 89.73 70.09 1088 83.32 -3.5Waters WAT ... ... 30 220.20 171.32 357 196.17 +1.5Watsco WSO 5.80f 3.3 33 192.94 136.14 190 177.31 +4.3WatscoB WSO/B 5.00f 2.9 36 191.01 142.00 175.00 +3.6WattsWtr WTS .84f 1.1 26 84.25 59.15 68 76.90 +1.3Wayfair W ... ... ...dd 100.14 55.33 982 83.65 +4.2WeathfIntl WFT ... ... ...dd 5.48 2.07 29504 3.34 -19.9sWebsterFn WBS 1.32f 2.1 22 63.75 44.04 282 63.51 +13.1WtWatch WTW ... ... 65 77.19 23.15 2514 71.35 +61.1WeinRlt WRI 1.58f 5.7 10 33.83 25.67 368 27.69 -15.8WeisMk WMK 1.20 2.5 23 58.75 31.26 77 47.55 +14.9Welbilt WBT ... ... ... 23.77 18.34 1700 19.03 -19.1Wellcare WCG ... ... 25 221.75 162.25 173 214.77 +6.8WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 87 25.84 +.7WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1256.66 3 1287.50 -1.7WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 16 24.51 -2.4WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 20 24.48 -2.5WellsF pfP WFCpP 1.31 5.3 ... 25.71 23.69 18 24.56 -2.5WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 93 25.89 -4.1WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 38 27.47 -4.0WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 21 25.56 -3.4WellsFargo WFC 1.56 2.9 12 66.31 49.27 20694 54.65 -9.9WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 72 24.80 -4.4WellsF pfX WFCpX ... ... ... 26.16 24.15 64 24.79 -2.9WellsF pfW WFCpW ... ... ... 26.65 24.32 33 25.00 -3.8WellsF pfV WFCpV ... ... ... 26.82 25.00 14 25.83 -3.6EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.57 111 5.77 -2.7WFAdvInco EAD .82 10.1 ...q 8.97 7.80 158 8.10 -3.6WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 106 12.90 -1.2WFREI pf WFEpA 1.59 6.2 ... 27.40 25.20 16 25.72 -2.9WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 11 12.50 -5.3Welltower WELL 1.68e 3.0 13 78.17 49.58 1372 56.14 -12.0Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 2 57.50 -4.0WescoAir WAIR ... ... ...dd 11.30 6.05 412 10.40 +40.5Wesco Intl WCC ... ... 18 69.35 48.95 476 60.45 -11.3WestPhrm WST .56 .6 38 103.36 80.02 315 89.17 -9.6WestarEn WR 1.60 3.0 24 57.32 47.06 680 53.38 +1.1WstnAlliB WAL ... ... 18 62.49 44.64 277 61.39 +8.4WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 2 25.71 -1.9WstACpLn TLI .87 8.3 ...q 11.69 10.30 18 10.47 -.5WAstEMkt EMD .84 6.1 ...q 16.16 13.59 337 13.74 -11.6WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 37 16.62 -7.7WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.25 113 9.31 -8.9WstAstHI2 HIX .80 13.5 ...q 7.46 5.97 146 6.54 -6.2WAHiInOp HIO .43 8.8 ...q 5.23 4.76 199 4.84 -4.5WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 21 14.75 -2.4WstnAsst PAI .69 5.0 ...q 17.37 13.32 12 13.92 -12.1WstnAsInt SBI .48 5.5 ...q 9.98 8.58 77 8.76 -5.9WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 11 21.02 -8.0WAMgdMu MMU .78 6.0 ...q 14.60 12.74 61 12.91 -8.3WstAstMtg WMC 1.24e 12.3 8 10.95 8.54 487 10.06 +1.1WAMtDOp DMO 2.82a 11.3 ...q 27.29 22.88 21 25.01 +1.4WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 29 21.26 +1.8WstAMunHi MHF .34 4.6 ...q 8.05 7.08 35 7.23 -2.3WAMunPrt MNP .87 6.1 ...q 16.26 13.94 24 14.21 -6.7tWAstBdF WEA 1.08 8.5 ...q 14.40 12.68 22 12.70 -8.0WstAVari GFY .93 5.5 ...q 17.79 16.50 3 16.93 -2.5WAstInfSc WIA .38 3.3 ...q 12.10 11.10 23 11.51 -2.4WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 43 11.38 -.4WstC&G gs WRN ... ... ... 1.44 .71 45 .82 -18.8WstnGasEq WGP 2.19f 6.2 22 45.99 31.63 173 35.29 -5.0WstnGasPt WES 3.74f 7.3 41 58.48 40.44 600 51.04 +6.1WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.38 2827 20.06 +5.5WestlkChm WLK 1.59f 1.4 12 121.30 59.58 936 116.40 +9.3WestlkCLP WLKP 1.55 7.0 15 25.65 21.10 88 22.05 -11.6WestmRs s WMLP .46m 35.3 ...dd 4.60 .98 40 1.31 -53.0WestpacBk WBK 1.52e 6.8 ... 26.38 21.13 222 22.48 -7.8WestRck WRK 1.72 2.8 18 71.55 51.22 1279 60.55 -4.2WestwdH WHG 2.72 4.7 12 71.00 52.66 15 58.30 -11.9Weyerhsr WY 1.28f 3.5 32 37.89 30.95 2451 36.78 +4.3WheatPr g WPM .26e ... 28 22.72 18.32 1548 21.78 -1.6Whrlpl WHR 4.60f 3.0 32 202.99 145.59 912 155.62 -7.7WhtMtIns WTM 1.00 .1 59 903.26 786.23 29 877.50 +3.1WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.5 30 15.15 10.06 486 12.04 -16.4WhitngPet rs WLL ... ... ...dd 48.25 15.88 5155 47.27 +78.5WidOpW n WOW ... ... ... 17.89 6.03 272 6.75 -36.1WidePoint WYY ... ... ...dd .73 .40 92 .52 -19.8sWildhRs n WRD ... ... ... 28.90 10.36 1914 28.17 +53.0WileyJA JW/A 1.20 1.8 22 68.40 49.50 175 66.75 +1.5WileyJB JW/B 1.20 1.8 22 68.00 49.83 0 66.88 +1.8WLyonHm WLH ... ... 14 32.95 18.85 431 27.17 -6.6WmsCos WMB 1.36 5.1 10 33.67 24.00 4681 26.69 -12.5WillmsPtrs WPZ 2.46f 6.6 44 44.06 32.74 1116 37.01 -4.6WmsSon WSM 1.72f 3.6 14 56.38 42.68 1229 48.01 -7.1Winnbgo WGO .40 1.1 14 58.65 24.15 386 36.40 -34.5Wipro s WIT .03e .6 ... 6.40 4.54 992 4.67 -14.6WirelessT WTT ... ... ...dd 2.64 1.35 25 2.34 -3.7WT IntQua IQDG ... ... ... 32.75 27.93 32 31.10 +1.3WT ST HiYl SFHY ... ... ... 50.91 48.47 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 47.48 -5.0WT EmMDv DVEM ... ... ... 36.70 29.36 4 33.84 +1.9WT G exMx XMX ... ... ... 31.68 26.49 343 30.19 +1.9WT DyCEu DDEZ ... ... ... 33.88 29.43 32.29 +2.5WT DyInEq DDWM ... ... ... 32.00 28.25 33 30.90 +1.2WT DyInSm DDLS ... ... ... 34.74 29.59 0 33.39 -.4WT DynCJp DDJP ... ... ... 31.29 27.00 29.30 -1.9WTBearEq DYB ... ... ...q 26.34 24.64 0 25.58 -1.9WT LgSEq DYLS ... ... ...q 34.53 28.70 14 32.88 +.9WT EuLoc EZR ... ... ... 34.19 27.47 3 31.91 +2.5WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 25.99 -.9WT GlSmC GSD ... ... ... 35.24 30.06 0 32.85 -.7WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.09 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.43 53 48.55 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 65 32.26 +3.7WT PutStr PUTW ... ... ... 30.04 26.65 16 29.32 +.9WT EMexSt XSOE .77e 2.4 ...q 35.10 25.60 38 31.86 WT JpDvG JHDG ... ... ...q 30.34 25.50 34 28.57 -1.3WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 29 32.25 +1.8WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 27 26.95 WTFltRtTr USFR ... ... ...q 27.90 24.96 61 25.10 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 66.99 60.26 341 66.68 +4.7WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.30 0 44.82 -1.9WTEmLDbt ELD 1.74 4.7 ...q 40.08 36.36 41 36.97 -3.8WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 33 25.47 +1.7WisYldEn n SHAG ... ... ... 52.53 48.75 2 48.85 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 12 28.57 +2.8GrnHCmdty GCC ... ... ...q 19.78 17.92 26 19.61 +2.0WT Diefa DWM .74e 1.3 ...q 59.63 51.45 26 56.49 +1.3WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.49 6 44.71 +.7WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 12 86.13 -2.6WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 1 47.35 -2.4WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 57 71.75 +1.7WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 34 69.07 -5.2WTIntD exF DOO 2.01e 4.5 ...q 46.39 40.29 7 44.79 +3.2WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 32 51.29 +1.3WTIntMC DIM 1.53e 2.2 ...q 73.72 62.82 10 70.27 +1.9WTIntSC DLS 1.16e 1.5 ...q 81.62 68.16 60 77.51 +.9WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 3 59.53 +.6WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.31 58 81.91 +1.8WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 1288 57.35 -3.3WT LCD DLN 1.84e 2.0 ...q 97.25 81.98 32 90.14 -2.1WT MCD s DON ... ... ...q 36.59 31.43 165 34.99 -.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 45 18.83 10.39 18 13.38 -8.7AAON AAON .26 .9 36 40.25 29.05 238 29.70 -19.1AC Immun n ACIU ... ... ... 13.91 6.03 18 9.66 -24.5ACI Wwde ACIW ... ... ...cc 26.37 20.23 1489 23.34 +2.9ACM Rsc n ACMR ... ... ... 15.60 4.74 89 12.04 +129.3ACNB Cp ACNB .92f 2.9 17 31.95 24.45 8 31.80 +7.6AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 2803 19.01 -5.8AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 1 25.56 -1.1AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 40 25.35 -1.4ALJ Reg n ALJJ ... ... ... 3.78 1.82 23 2.09 -33.7sAMAG Ph AMAG ... ... ...dd 23.15 11.93 1752 23.60 +78.1AMC Net AMCX ... ... 12 67.44 46.89 2776 57.51 +6.3ANGI Hme ANGI ... ... ... 15.77 10.24 1525 14.18 +35.6ANI Ph h ANIP ... ... 26 74.70 42.23 90 61.29 -4.9ARC Grp ARCW ... ... ...dd 4.00 1.80 15 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.71 .45 10065 .61 -55.2ARMO Bi n ARMO ... ... ... 57.19 25.10 5306 49.80 +67.5sASLAN n ASLN ... ... ... 6.45 5.08 197 6.25 +11.4ASML Hld ASML 1.71e .9 40 216.00 126.03 414 201.07 +15.7ASV Hld n ASV ... ... ... 10.80 6.22 122 6.98 -31.2ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 11 5.20 +12.6ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 49 52.22 -5.5AV Homes AVHI ... ... 5 20.50 14.65 127 18.00 +8.1AXT Inc AXTI ... ... 21 10.75 5.80 185 6.40 -26.4Abaxis ABAX .72f 1.0 59 78.53 43.66 208 69.86 +41.1AbeonaTh ABEO ... ... ...dd 22.75 4.55 540 18.85 +18.9Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 25 2.77 -37.0sAbiomed ABMD ... ... ...cc 361.83 129.55 497 368.88 +96.8Ablynx n ABLX ... ... ... 55.29 17.75 3 53.41 +113.7Abraxas AXAS ... ... 72 2.99 1.45 1678 2.88 +17.1AcaciaC n ACIA ... ... ...dd 50.10 24.72 408 30.96 -14.5AcaciaTc ACTG .50 13.3 ...dd 5.50 2.90 224 3.75 -7.4AcadiaHlt ACHC ... ... 18 54.34 26.92 757 42.06 +28.9AcadiaPh ACAD ... ... ...dd 41.20 14.51 1325 18.26 -39.4Acasti g rs ACST ... ... ...dd 3.36 .60 198 .65 -31.1AccelrDiag AXDX ... ... ...dd 30.45 16.75 1221 19.03 -27.4Acceleron XLRN ... ... ...dd 46.93 24.37 332 34.94 -17.7AccessNt ANCX .60 2.2 24 30.99 24.36 29 27.39 -1.6Accuray ARAY ... ... ...dd 6.15 3.60 335 4.75 +10.5AcelRx ACRX ... ... ...dd 5.75 1.55 475 2.50 +23.5AcerTh rs ACER ... ... ... 22.63 5.70 7 18.71 +35.1AcetoCorp ACET .04m 1.4 ...dd 17.10 2.22 607 2.83 -72.6Achaogen AKAO ... ... ...dd 27.49 9.83 885 12.46 +16.0AchvLfS rs ACHV ... ... ...dd 6.27 1.15 42 1.25 -6.9Achillion ACHN ... ... ...dd 5.66 2.58 987 3.48 +20.8AclarisTh n ACRS ... ... ...dd 30.08 16.01 228 18.21 -26.2AcordaTh ACOR ... ... ...dd 29.60 13.60 282 23.60 +10.0ActivsBliz ATVI .34f .5 47 79.63 53.35 5067 72.90 +15.1Acxiom ACXM ... ... ...cc 32.93 18.60 1827 27.17 -1.4AdamasPh ADMS ... ... ...dd 44.00 13.50 905 30.15 -11.0AdamisPh ADMP ... ... ...dd 6.45 2.35 240 3.83 -13.1sAdaptim n ADAP ... ... ... 14.20 4.28 701 13.18 +97.3AddusHmC ADUS ... ... 44 55.75 30.95 36 52.75 +51.6ADDvtgTch AEY ... ... ...dd 2.33 1.21 14 1.30 -11.6AdestoTc n IOTS ... ... ...dd 9.95 4.00 450 8.85 +37.2 AdmaBio ADMA ... ... ...dd 5.50 2.01 59 4.81 +49.8sAdobeSy ADBE ... ... 71 240.15 130.82 1936 241.15 +37.6Adomani n ADOM ... ... ... 18.31 .50 133 .59 -86.7Adtran ADTN .36 2.4 42 25.10 14.30 331 15.25 -21.2AduroBio n ADRO ... ... ...dd 14.05 5.83 242 8.10 +8.0AdvEmis n ADES 1.00 8.9 3 12.20 7.00 204 11.23 +16.3AdvEnId AEIS ... ... 18 95.00 57.35 271 65.90 -2.3AdvMatls CDTI ... ... ...dd 3.55 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 49265 12.13 +18.0Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 424 1.64 -42.3AdverumBi ADVM ... ... ...dd 8.59 2.40 687 5.75 +64.3AdvS Vice n ACT ... ... ... 29.50 24.23 6 25.03 -4.5Aegion AEGN ... ... 22 28.19 19.11 224 24.87 -2.2AegleaBio n AGLE ... ... ...dd 11.35 2.81 201 10.08 +86.3AehrTest h AEHR ... ... ... 4.83 2.12 171 2.28 -15.9Aemetis AMTX ... ... ...dd 3.12 .45 85 1.79 +225.3AeriePhm AERI ... ... ...dd 66.60 38.23 473 47.85 -19.9AeroViron AVAV ... ... 68 62.20 28.78 165 60.96 +8.5AEtern g rs AEZS ... ... ...dd 3.29 .78 95 1.68 -29.0Aethlon rs AEMD ... ... ...dd 3.85 .79 154 1.33 +17.7AeviGeno GNMX ... ... ...dd 2.65 .98 99 1.50 +25.0AffimedNV AFMD ... ... ...dd 2.85 1.15 330 2.20 +69.2Agenus AGEN ... ... ...dd 6.19 3.06 1583 3.48 +6.7AgileThera AGRX ... ... ...dd 5.60 1.93 68 2.69 Agilysys AGYS ... ... ...dd 13.00 9.32 14 12.24 -.3AgiosPhm AGIO ... ... ...dd 89.33 45.96 338 84.87 +48.5AgroFresh AGFS ... ... 15 9.05 4.94 136 7.09 -4.2AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.01 15 5.52 -47.6Aimmune n AIMT ... ... ...dd 42.00 15.97 484 28.20 -25.4AirT Inc AIRT ... ... ...dd 34.83 14.40 0 28.45 +15.2AirTrnsp ATSG ... ... ...dd 27.67 19.17 626 22.13 -4.4AirMedia AMCN ... ... ...dd 2.87 .61 93 .69 -40.2Airgain n AIRG ... ... 32 15.54 7.31 144 8.12 -9.7AkamaiT AKAM ... ... 69 78.28 44.65 2256 76.36 +17.4AkariTh rs AKTX ... ... ... 12.49 1.70 33 2.16 -50.1AkceaTh n AKCA ... ... ... 33.99 8.10 20.66 +19.0AkebiaTher AKBA ... ... ...dd 20.25 8.93 460 9.47 -36.3AkersBios AKER ... ... ...dd 1.82 .12 2685 .46 +245.5Akorn Inc AKRX ... ... 39 33.95 10.76 3040 13.61 -57.8Akoustis n AKTS ... ... ... 10.80 4.86 65 5.92 -5.0Alarm.cm n ALRM ... ... 41 49.49 31.28 343 39.74 +5.3AlaskCom ALSK ... ... ...dd 2.91 1.39 680 1.68 -37.3Albireo ALBO ... ... ... 39.87 15.31 42 30.86 +20.5Alcentra ABDC .72 11.1 ...dd 14.61 5.90 55 6.46 -23.0AlderBioPh ALDR ... ... ...dd 20.65 8.60 892 14.43 +26.0AldeyraTh ALDX ... ... ... 11.90 3.80 69 7.75 +14.0Alexion lf ALXN ... ... 44 149.34 96.18 1028 116.13 -2.9Alico ALCO .24 .7 ...dd 34.80 25.55 6 32.05 +8.6AlignTech ALGN ... ... ...cc 287.32 134.68 1202 277.73 +25.0tAlimeraSci ALIM ... ... ...dd 1.70 .93 339 .90 -32.3Alkermes ALKS ... ... ...dd 71.22 41.15 1109 45.79 -16.3AllgnceBc n ABTX ... ... 30 42.80 31.75 19 42.20 +12.1AllegiantT ALGT 2.80 1.7 13 181.45 111.54 107 161.10 +4.1AllenaPh n ALNA ... ... ... 17.56 6.13 228 15.26 +51.7AlliHold AHGP 2.99f 11.5 7 31.79 22.56 107 26.00 -2.9All MMA n AMMA ... ... ... 3.07 .31 43 .38 -66.9AllnceRes ARLP 2.06f 11.5 5 23.35 15.55 833 17.95 -8.9 AldHlPrd rs AHPI ... ... ...dd 5.25 1.64 26 2.83 +35.4AlliedMot AMOT .12f .3 45 47.64 22.78 40 46.46 +40.4Alliqua rs ALQA ... ... ...dd 4.60 1.58 24 2.51 +38.7AllotComm ALLT ... ... ...dd 6.09 4.54 26 5.11 -4.1AllscriptH MDRX ... ... ...dd 16.13 10.78 2999 12.70 -12.7AlnylamP ALNY ... ... ...dd 153.99 52.03 909 98.28 -22.6AlphaOmg AOSL ... ... 21 20.40 13.53 41 15.40 -5.9Alphabet C GOOG ... ... 28 1186.89 894.79 1441 1097.57 +4.9Alphabet A GOOGL ... ... 33 1198.00 915.31 1820 1105.47 +4.9Alphatc rs ATEC ... ... ...dd 4.27 1.58 96 3.69 +38.7AlpImmu n ALPN ... ... ...dd 12.87 2.15 22 7.53 -32.8AlpsRtSec n SWIN ... ... ... 31.35 26.11 1 31.05 +4.3Altaba AABA ... ... ...cc 80.56 47.74 6021 75.90 +8.7Altair A n ALTR ... ... ...dd 33.38 16.55 186 30.95 +29.4tAltimm rs ALT ... ... ...dd 7.89 .58 475 .57 -71.4Altisrce n ASPS ... ... 2 31.49 17.68 72 28.29 +1.0AltraIndlM AIMC .68 1.6 25 53.70 38.80 128 43.05 -14.6AmTrstFn AFSI .34 2.6 ...dd 16.37 8.80 1201 13.30 +32.1Amarin AMRN ... ... ... 4.60 2.66 1488 3.10 -22.7Amazon AMZN ... ... ...cc 1638.10 927.00 2785 1609.08 +37.6AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 698 18.34 +14.8Ambarella AMBA ... ... 27 66.23 40.06 664 52.47 -10.7Amdocs DOX 1.00 1.5 19 71.72 60.82 613 68.12 +4.0Amedica rs AMDA ... ... ... 6.94 1.05 6384 1.14 -65.1Amedisys AMED ... ... 41 74.16 45.60 347 71.86 +36.3AMERCO UHAL 2.50e ... 18 400.99 326.30 61 340.85 -9.8AmeriHld n AMRH ... ... ... 13.50 1.10 25 1.29 -58.4AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.45 5.70 88 6.45 +6.6AmCarM CRMT ... ... 13 56.80 33.05 13 55.25 +23.7AmAirlines AAL .40 1.0 7 59.08 40.65 7931 42.04 -19.2ACapSenF ACSF 1.16 9.5 6 13.65 10.35 1111 1 2.25 +16.4AmElTech AETI ... ... ...dd 2.80 .62 20 .67 -55.3AmerNtl AMNB 3.28f 8.3 18 43.00 34.60 3 39.75 +3.8AmNatIns ANAT 3.28 2.7 22 134.03 110.43 24 119.49 -6.8AmOutBr AOBC ... ... 7 24.49 8.32 908 11.09 -13.6AmPubEd APEI ... ... 33 45.75 17.40 194 39.25 +56.7AmRailcar ARII 1.60 4.1 5 42.52 34.29 39 38.86 -6.7AmrRvr AMRB .20 1.3 29 16.49 12.21 2 15.45 +1.4ASoft lf AMSWA .44 3.3 26 13.69 9.00 27 13.27 +14.1sAmSupr rs AMSC ... ... ...dd 6.60 2.89 231 6.99 +92.6AWoodmk AMWD ... ... 23 148.44 78.75 266 83.95 -35.5AmerisBc ABCB .40 .7 21 59.05 41.05 123 55.20 +14.5Amerisafe AMSF .88 1.5 23 67.82 51.20 57 59.55 -3.3AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 13 4.25 +2.4AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 28.25 -2.6AmesNatl ATLO .92f 3.4 18 31.90 26.00 3 27.45 -1.4Amgen AMGN 5.28 3.1 15 201.23 152.16 2918 170.77 -1.8AmicusTh FOLD ... ... ... 17.40 6.41 1646 13.87 -3.6AmkorTch AMKR ... ... 7 12.35 8.19 755 8.68 -13.6Amphastar AMPH ... ... ... 20.45 13.15 1182 14.63 -24.0AmpOnRt ef IBUY ... ... ... 47.99 32.18 93 46.27 +13.2AmtechSys ASYS ... ... ... 15.45 6.76 172 7.40 -26.5Amyris rs AMRS ... ... ...dd 7.30 1.86 823 5.83 +55.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, May 11, 2018

PAGE 40

AnalogDev ADI 1.92f 2.1 45 98.38 75.36 1914 93.34 +4.8Anlogic ALOG .40 .5 ...dd 101.80 66.00 107 83.80 +.1Anaptys n ANAB ... ... ... 134.00 18.15 188 89.75 -10.9Anavex rs AVXL ... ... ...dd 6.27 1.85 215 2.09 -35.1AnchBcWA ANCB ... ... 17 25.50 23.70 25.10 +1.2Andersons ANDE .66 2.1 ...dd 38.05 29.60 124 31.00 -.5AngioDyn ANGO ... ... ... 20.71 14.97 117 19.65 +18.2AnikaTh ANIK ... ... 17 69.81 30.91 168 37.00 -31.4sAnsys ANSS ... ... 53 171.95 119.11 427 172.31 +16.7AntaresP ATRS ... ... ...dd 4.09 1.58 892 2.49 +25.1AntherP rs ANTH ... ... ... 2.97 .30 288 .32 -80.5Apellis n APLS ... ... ... 32.00 12.45 296 24.20 +11.5ApogeeE APOG .63 1.5 15 59.76 37.24 121 42.70 -6.6ApollEnd rs APEN ... ... ... 8.65 3.55 25 5.89 +5.2ApolloInv AINV .60 10.9 ... 6.69 5.18 537 5.48 -3.2ApolMed n AMEH ... ... ... 30.00 10.00 12 17.49 -27.1sAppFolio n APPF ... ... ...cc 57.45 26.43 284 56.85 +37.0Appian A n APPN ... ... ... 43.26 14.60 716 29.47 -6.4sApple Inc AAPL 2.92f 1.5 22 187.67 142.20 27940 190.04 +12.3ApplRecy h ARCI ... ... ...dd 1.75 .52 29 .80 -23.1AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 56 1.54 -3.1AppGenTc AGTC ... ... 30 6.05 3.25 40 5.05 +40.3ApldMatl AMAT .80f 1.4 18 62.40 40.79 9829 55.53 +8.6ApldOptoel AAOI ... ... 9 103.41 22.54 1185 32.09 -15.2Approach AREX ... ... 12 4.21 2.19 251 2.73 -7.8Apptio n APTI ... ... ... 33.28 12.94 738 31.45 +33.7ApricusB rs APRI ... ... ...dd 3.34 .25 881 .28 -84.6sAptevoTh n APVO ... ... ... 4.85 1.15 712 4.98 +17.5AptoseB g APTO ... ... ...cc 3.97 1.00 124 3.23 +44.2AquaMetal h AQMS ... ... ...dd 18.70 1.42 1634 3.12 +46.5AquaB Tc n AQB ... ... ... 9.99 2.25 50 3.18 -9.7AquinoxPh AQXP ... ... ...dd 16.90 10.02 79 12.79 +8.8ArQule ARQL ... ... ...dd 3.35 .94 349 2.72 +64.8Aradigm h ARDM ... ... ...dd 7.35 .78 11 1.45 -78.4AralezPh ARLZ ... ... ...dd 2.98 .38 3641 .44 -69.0AratanaTh PETX ... ... ...dd 7.67 3.67 167 5.36 +1.9ArbutusB g ABUS ... ... ...dd 8.25 3.20 134 6.25 +23.8ArcBest ARCB .32 .9 16 39.70 16.95 402 36.95 +3.4ArcadB rsn RKDA ... ... ... 66.56 3.60 421 8.05 +46.4ArchCap ACGL ... ... 24 102.60 77.12 400 79.57 -12.3ArchCap pfF ACGLO ... ... ... 25.99 23.67 28 24.05 -5.1ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 29 23.71 -5.6ArchrkPtrs APLP 1.14 7.5 ...cc 16.59 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 12 2.72 -32.2ArcturusT rs ARCT ... ... ... 15.19 4.78 227 5.55 -30.2Ardelyx ARDX ... ... ... 13.20 4.05 354 5.20 -21.2ArenaPh rs ARNA ... ... ...dd 45.85 11.30 765 43.13 +27.0AresCap ARCC 1.52 9.2 8 16.96 15.03 1615 16.53 +5.2sArgenx n ARGX ... ... ... 90.20 17.33 147 90.33 +43.1ArkRst ARKR 1.00 4.2 89 29.49 21.75 5 24.09 -10.9Arotech ARTX ... ... 31 4.35 2.70 183 3.40 -4.2ArrayBio ARRY ... ... ...dd 18.78 6.73 8643 14.44 +12.8ArrisIntl ARRS ... ... 31 30.38 22.60 1278 27.38 +6.6ArrowFn AROW 1.00b 2.7 17 38.60 29.81 12 37.35 +10.0ArrCountR n DWCR ... ... ... 33.04 29.75 29.81 -1.3ArwDWATc DWAT .09e .7 ...q 12.50 10.52 5 12.06 +3.6ArrowPhm ARWR ... ... ...dd 9.60 1.42 2812 9.12 +147.8Arsanis n ASNS ... ... 12 28.69 10.40 57 20.11 +57.6ArtesRes ARTNA .95f 2.5 26 43.22 32.00 10 38.94 +1.0ArtsWay ARTW .05 2.0 ...dd 3.40 2.00 10 2.55 -14.5AscenaRtl ASNA ... ... ...dd 3.98 1.65 1985 2.43 +3.4Ascendis n ASND ... ... ... 70.50 21.95 118 65.12 +62.6tAscentCap ASCMA ... ... ... 17.84 2.40 88 2.25 -80.4AsiaPWire APWC .10e ... ... 3.10 2.26 2 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 7 8.15 -8.6sAspenTech AZPN ... ... 39 93.28 53.51 386 94.24 +42.4AssembBio ASMB ... ... ...dd 67.36 18.60 163 40.02 -11.6AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 2 3.45 +.2Astec ASTE .40 .7 32 64.80 45.70 75 57.14 -2.3sAstroNova ALOT .28 1.4 39 19.25 11.00 19 19.35 +39.7Astronics ATRO ... ... 40 49.45 23.95 303 33.81 -18.5Astrotch rs ASTC ... ... ... 6.60 1.87 31 2.08 -37.9sAsureSftw h ASUR ... ... ...dd 17.53 9.89 610 19.06 +35.0AtaraBioth ATRA ... ... ...dd 49.90 11.80 345 39.70 +119.3athenahlth ATHN ... ... 96 158.66 102.63 365 150.34 +13.0Athenex n ATNX ... ... ... 20.79 11.21 141 16.77 +5.5Athersys ATHX ... ... ...dd 2.63 1.29 621 2.10 +16.0AtlAcq n ATAC ... ... ... 15.00 9.75 10.07 +2.1AtlAcq un ATACU ... ... ... 11.00 9.56 5 10.60 +3.9AtlAcq rt ATACR ... ... ... .66 .33 .59 -1.7AtlanAmer AAME .02 .6 28 4.00 3.00 3.10 -8.8AtlCapBc n ACBI ... ... 33 20.00 15.20 70 19.90 +13.1AtlCstFin ACFC ... ... 30 11.21 7.05 120 10.68 +13.3AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 141 20.17 -4.9Atlanticus ATLC ... ... ... 2.76 1.95 5 2.05 -14.6sAtlasAir AAWW ... ... 8 69.00 45.45 181 68.45 +16.7AtlasFin AFH ... ... ...dd 21.50 9.90 124 10.85 -47.2AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 4 24.85 -4.6sAtlassian n TEAM ... ... ...dd 64.49 32.58 1726 65.29 +43.4Atomera n ATOM ... ... ...dd 8.00 2.45 23 5.76 +33.0AtriCure ATRC ... ... ...dd 25.18 14.88 100 23.55 +29.1Atrion ATRI 4.80 .8 34 694.00 506.35 13 599.00 -5.0AttisInd hn ATIS ... ... ... 3.63 .42 3543 .51 -51.7AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5sAttunity ATTU ... ... ...dd 10.41 6.25 173 10.42 +49.3aTyrPhm n LIFE ... ... ... 6.50 2.25 83 2.25 -35.7AubNB AUBN .96 2.2 20 48.95 33.00 0 44.00 +13.1Audentes n BOLD ... ... ...dd 41.80 13.90 883 33.65 +7.7AudCodes AUDC ... ... 19 8.43 5.87 42 7.24 -1.6AuriniaPh AUPH ... ... ...dd 8.19 4.41 307 5.26 +16.1AutoWeb AUTO ... ... 10 14.30 2.88 38 3.70 -58.9Autodesk ADSK ... ... ...dd 141.26 93.07 1375 136.47 +30.2AutoData ADP 2.76f 2.2 34 127.92 95.85 2380 127.39 +8.7AvadelPh AVDL ... ... 10 11.93 6.17 1207 6.65 -18.9AveThera n ATXI ... ... ... 8.58 3.40 3 3.81 +5.2AVEO Ph h AVEO ... ... ...dd 4.24 .57 1387 2.22 -20.4Avexis n AVXS ... ... ...dd 217.86 65.54 620 217.56 +96.6AviatNet rs AVNW ... ... ...dd 24.14 12.90 9 17.10 +12.7AvidBios rs CDMO ... ... ... 5.78 2.24 134 3.62 -6.7AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 98 7.65 3.99 133 4.89 -9.3Avingr nrs AVGR ... ... ...dd 38.24 .95 295 1.25 -82.8AvisBudg CAR ... ... 15 50.88 20.71 1904 43.06 -1.9AvistaHl 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 35.67 717 40.70 +2.7Aware AWRE ... ... 37 5.40 3.70 5 4.10 -8.9Axcelis rs ACLS ... ... 6 37.05 18.60 363 22.85 -20.4sAxoGen AXGN ... ... ...dd 43.96 12.30 1106 44.25 +56.4sAxonEntpr AAXN ... ... ...cc 56.22 20.57 1785 55.44 +109.2Axovant n AXON ... ... ...dd 27.98 1.02 927 1.17 -77.8AxsomeT n AXSM ... ... ...dd 6.45 2.05 107 3.38 -39.7AytuBioSc n AYTU ... ... ... 6.82 .34 1036 .36 -83.8AzurRx n AZRX ... ... ... 5.25 2.31 58 2.57 -29.3B -:tB Comm BCOM 3.58e ... ... 21.50 11.19 1 11.08 -39.8BRileyFn RILY .49e 2.3 14 22.00 13.55 41 21.70 +19.9BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.28 2 25.58 -1.6BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 6 25.20 -2.6BRileyF27 n RILYG ... ... ... 25.90 24.49 20 24.93 -1.8BCB Bc BCBP .56 3.7 16 16.10 12.05 10 15.20 +4.8BFC Cp pf BANFP 1.80 6.6 ... 29.45 26.05 27.32 -.7BGC Ptrs BGCP .72 5.9 ...cc 16.97 11.03 2831 12.30 -18.6BIO-key n BKYI ... ... ... 3.67 1.20 16 2.46 +39.0BJsRest BJRI .44 .8 23 57.65 28.00 298 55.55 +52.6BldrsAsia ADRA .72e 2.1 ...q 37.70 29.81 4 35.08 +1.5BldrsDev ADRD .72e 3.0 ...q 25.31 21.63 13 23.61 +.3BldrsEmg ADRE .60e 1.3 ...q 48.92 36.60 7 44.95 +4.2BldrsEur ADRU .78e 3.4 ...q 24.65 21.28 1 22.93 +.1BMC Stock BMCH ... ... 27 25.70 17.10 664 20.05 -20.8BOK BOKF 1.80 1.7 19 107.00 77.10 68 103.23 +11.8BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.39 6 25.21 -1.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 30 2.24 +2.3BSB Bcp BLMT ... ... 21 33.60 27.25 6 32.75 +12.0Baidu BIDU ... ... 10 274.97 173.52 3070 268.68 +14.7Balchem BCPC .42f .4 43 95.83 70.23 113 93.92 +16.5BaldwLy BWINA 1.12 4.8 53 26.95 21.31 3 23.50 -3.1BaldLyB BWINB 1.12 4.9 51 25.35 21.20 10 22.65 -5.4BallardPw BLDP ... ... ...dd 5.94 2.55 1003 3.12 -29.3BncFstOK s BANF .84 1.4 21 61.65 45.74 20 58.80 +15.0Bancorp34 n BCTF 1.25e ... ... 17.25 12.70 9 15.30 +3.7BncpBnk lf TBBK ... ... ...dd 11.63 6.02 324 11.13 +12.7Bandwith n BAND ... ... 29 37.42 18.05 154 34.79 +50.5BkCmcCA BOCH .12 1.1 16 12.40 9.90 10 11.30 -1.7BankMarin BMRC 1.24 1.6 22 78.45 59.05 7 76.70 +12.8BkMont36 n BMLP 3.50e 7.2 ... 53.32 43.00 48.44 +1.5BkPrince n BPRN ... ... ... 34.95 29.43 5 33.69 -1.9BankSC BKSC .60 2.8 21 22.50 15.77 12 21.55 +22.8BkofJames BOTJ .24 1.6 16 16.25 13.87 15.35 +2.8BkOzarks OZRK .78f 1.6 16 53.70 40.15 517 48.31 -.3BankFncl BFIN .36f 2.1 26 17.68 13.97 65 17.44 +13.7BankwellF BWFG .48 1.5 15 37.95 29.90 11 31.56 -8.1Banner Cp BANR 1.40f 2.4 19 62.75 52.07 90 58.71 +6.5Baozun n BZUN ... ... ...cc 52.33 17.56 2498 50.62 +60.4BiPTrLBear DLBS ... ... ...q 22.10 13.54 10 20.81 +27.4BiP10yTBear DTYS ... ... ...q 24.15 13.93 33 23.67 +29.7BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 1 31.52 +2.5BiPUrFlat 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 3 39.49 +12.7BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 0 28.40 +29.3BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 .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 72 85.76 +33.0BassettF BSET .44 1.6 24 41.30 27.55 61 27.80 -26.1BayCom n BCML ... ... ... 23.12 22.50 33 23.10 BeacnRfg BECN ... ... 15 66.48 39.07 1664 42.92 -32.7BeasleyB BBGI .20f 1.9 3 14.40 8.15 6 10.75 -19.8BedBath BBBY .64f 3.8 5 37.68 16.52 2870 16.91 -23.1sBeiGene n BGNE ... ... ...dd 187.90 34.36 563 170.00 +74.0BelFuse A BELFA .24 1.4 18 29.90 15.24 17.45 -20.0BelFuseB BELFB .28 1.4 20 33.45 17.10 15 20.10 -20.2Belleroph n BLPH ... ... ...dd 2.74 1.00 75 2.17 -15.9BellicumP BLCM ... ... ...dd 14.49 5.02 676 7.82 -7.0BenefBncp BNCL .24a 1.5 ... 17.50 14.30 437 16.30 -.9Benetfoc BNFT ... ... ...dd 37.10 21.75 302 34.00 +25.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 8 2.60 -12.3Beyondsp n BYSI ... ... ... 48.49 19.55 17 27.20 -6.5Big 5Sprt BGFV .60 7.8 8 15.15 5.05 290 7.70 +1.3BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 15 10.67 +4.3Bilibili n BILI ... ... ... 11.80 9.62 1652 11.00 -2.1BioTechne TECH 1.28 .9 50 154.56 107.55 81 149.89 +15.7BioDlvry lf BDSI ... ... ...cc 3.60 1.74 476 1.75 -40.7BioHiTch n BHTG ... ... ... 4.55 2.68 10 3.70 -18.7BioLifeSol BLFS ... ... ...dd 8.45 2.09 89 8.25 +37.5BioLneRx h BLRX ... ... ... 1.34 .78 233 .81 -25.7BioXcelT n BTAI ... ... ... 11.94 6.76 25 9.93 -10.0BioanlySys BASI ... ... 17 2.95 1.35 7 1.85 -24.5Bioblast rs ORPN ... ... ... 5.99 1.81 23 2.37 +3.7Biocept rs BIOC ... ... ...dd 1.90 .18 314 .22 -69.0Biocryst BCRX ... ... ...dd 7.39 3.95 965 5.21 +6.1Biofront n BFRA ... ... 31 17.98 11.25 1 13.62 +11.8Biogen BIIB ... ... 17 370.57 244.28 1415 274.00 -14.0Biolase BIOL ... ... ...dd 1.26 .28 99 .32 -25.6BioMarin BMRN ... ... ...dd 100.03 75.81 2353 89.40 +.3Biomeri n BMRA ... ... ... 9.32 2.30 7 3.63 -2.9BiondVax n BVXV ... ... ... 10.75 4.60 6 6.77 +26.3BiondVx wt BVXVW ... ... ... 4.80 1.01 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.62 801 2.55 -12.4BioSpecif BSTC ... ... 26 58.79 38.05 27 41.60 -4.0BiostrPh rs BSPM ... ... ...dd 5.97 1.18 81 2.67 +51.0sBioTelem BEAT ... ... ...cc 41.75 23.30 328 41.95 +40.3BisnCap n BCAC ... ... ... 10.05 9.67 9.98 +1.1BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.55 +2.7BisnCap rt BCACR ... ... ... .52 .25 17 .37 -2.4BlackBox BBOX .48 24.6 ...dd 11.00 1.80 34 1.95 -45.1sBlRidgAc n BRAC ... ... ... 9.75 9.52 5 9.76 +1.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 4 .28 BlRidgA un BRACU ... ... ... 10.60 9.97 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 295 42.47 +29.5BlkRkCap BKCC .72 11.8 87 7.88 5.48 371 6.12 -1.8Blckbaud BLKB .48 .5 68 116.07 78.07 268 101.38 +7.3BlkhwkNet HAWK ... ... ...cc 47.00 32.60 393 45.00 +26.2BlinkCh n BLNK ... ... ... 6.34 1.28 6181 5.20 +66.7BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 19 25.00 16.11 1182 23.83 +11.7sBlucora BCOR ... ... ...dd 31.60 19.05 774 32.90 +48.9BlueBird BLBD ... ... 10 24.99 15.66 57 23.60 +18.6BlueHBcp BHBK .60a 2.9 26 22.05 17.35 18 20.55 +2.2BluebBio BLUE ... ... ...dd 236.17 74.45 399 178.20 +.1tBlueknEP BKEP .58 15.1 ... 7.20 4.05 693 3.85 -24.5tBluekn pf BKEPP .72 10.9 ... 8.09 6.77 353 6.56 -15.6BlueprtM n BPMC ... ... ...dd 109.00 34.38 917 75.99 +.8BofI Hld s BOFI ... ... 19 43.50 21.60 671 41.86 +40.0BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.73 -.3Boingo WIFI ... ... ...dd 28.34 14.33 763 20.37 -9.5Bojangles n BOJA ... ... 8 19.13 11.35 343 15.50 +31.4BonsoElec BNSO ... ... ... 4.10 1.96 1 3.29 +34.3BookingHl BKNG ... ... 29 2228.99 1630.56 1134 2080.02 +19.7BorqsTch BRQS ... ... ...cc 10.50 4.00 8.50 +56.0BosOma n BOMN ... ... ... 35.49 12.15 49 25.51 -21.2BostPrv BPFH .48 2.9 19 17.15 13.95 217 16.80 +8.7BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.06 7 25.39 -1.0BttmlnT EPAY ... ... 61 49.31 23.62 466 44.80 +29.2Boxlight n BOXL ... ... ... 17.40 3.00 44 5.15 -11.0Brainstorm BCLI ... ... ...dd 5.18 2.88 99 3.52 -10.2BravoBrio BBRG ... ... ...dd 4.90 1.65 62 4.03 +61.0BridgeBcp BDGE .92 2.5 18 37.75 29.80 32 36.95 +5.6tBridglne rs BLIN ... ... ... 4.45 1.49 50 1.58 -35.0BridgBcs n BWB ... ... ... 13.87 12.60 95 13.17 +4.4BridgfdFds BRID ... ... 15 21.55 11.05 1 15.00 +19.5sBrightcove BCOV ... ... ...dd 10.30 5.65 217 10.28 +44.7BrghtFn n BHF ... ... ... 70.00 46.62 1770 48.67 -17.0BroadcInc AVGO 7.00 2.9 ...cc 285.68 221.98 2571 243.51 -5.2BroadVis BVSN ... ... ...dd 4.50 2.00 6 2.25 -37.5BrdwyFn h BYFC ... ... 72 2.67 1.78 5 2.15 -8.9BroadwdE BWEN ... ... ...dd 6.48 2.10 32 2.44 -10.3BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 261 19.86 -10.4BrklneB BRKL .40f 2.3 20 17.48 13.60 155 17.25 +9.9BrooksAuto BRKS .40 1.3 33 34.77 21.61 407 29.98 +25.7BrukerCp BRKR .16 .5 29 36.53 25.06 515 30.91 -9.9BrynMawr BMTC .88 1.9 29 47.20 38.75 46 45.95 +4.0Bsquare BSQR ... ... ...dd 5.84 3.35 10 3.96 -14.9BldrFstSrc BLDR ... ... 22 23.28 13.33 3020 19.11 -12.3BusinFst n BFST .08p ... ... 30.00 23.30 1 25.00 -1.0C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 1 59.85 +3.2CA Inc CA 1.02 2.9 16 37.25 30.45 3193 35.10 +5.5sCAS Med CASM ... ... ...dd 1.35 .59 457 1.35 +75.3CASI Phr h CASI ... ... ...dd 8.42 .91 407 7.86 +141.8sCB FnSvcs CBFV .88 2.6 23 32.65 25.10 12 34.30 +14.3CBAK Eng CBAK ... ... ... 2.35 1.20 19 1.25 -15.6CBOE Glb CBOE 1.08 1.0 43 138.54 82.14 847 105.41 -15.4CBTX Inc n CBTX .20 .7 ... 30.87 27.00 89 29.00 -2.2CDK Globl CDK .60 .9 26 76.04 59.33 674 64.91 -8.9CDW Corp CDW .84 1.1 27 78.79 55.80 520 78.21 +12.5CEVA Inc CEVA ... ... 19 51.80 27.35 311 30.25 -34.5CH Robins CHRW 1.84 2.2 25 100.18 63.41 1506 84.58 -5.1CHF Sol rs CHFS ... ... ...dd 32.60 2.50 165 2.91 -15.9CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 10 29.69 -1.5CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 6 28.55 -1.0CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 12 27.48 +.4CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 9 26.57 +.4CHS pfB4 CHSCL 1.88 6.9 ... 29.90 27.15 37 27.43 -2.6CIM CmTr CMCT .50a 3.4 40 20.45 11.75 3 14.80 -22.5CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 11.4 7 10.80 7.40 60 8.80 +8.0CM SevSt n CMSS ... ... ... 9.82 9.59 100 9.74 +.9CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.40 9.93 10 10.40 +4.4CM SevSt rt CMSSR ... ... ... .40 .01 .31 -3.1CME Grp CME 2.80a 1.8 35 171.71 114.88 1529 159.96 +9.5CNBFnPA CCNE .66 2.2 17 31.46 20.91 16 29.91 +14.0CPI Crd rs PMTS ... ... ... 18.50 2.23 18 2.45 -33.2CPS Tech CPSH ... ... 27 2.20 1.02 10 1.35 -18.7CRA Intl CRAI .68 1.2 30 58.74 31.77 53 55.97 +24.5CRISPR n CRSP ... ... ... 61.24 13.50 843 52.12 +122.0CSG Sys CSGS .84f 2.1 25 48.82 37.21 214 39.26 -10.4CSI Comp CCLP .75 11.6 ...dd 8.05 4.12 119 6.47 +18.3CSP Inc CSPI .44 4.6 23 18.89 8.75 35 9.54 -39.7CSW Ind n CSWI ... ... 31 50.00 34.85 17 45.15 -1.7sCSX CSX .88f 1.4 10 62.45 47.99 4323 62.81 +14.2CTI BioP rs CTIC ... ... ...dd 4.30 2.45 159 4.06 +51.5CTI Inds CTIB ... ... ... 6.18 3.25 7 3.93 -3.4CUI Glbl CUI ... ... ...dd 4.35 2.44 36 2.74 -.5CVB Fncl CVBF .56 2.4 21 25.49 19.58 233 22.96 -2.5CVD Eqp CVV ... ... 17 13.50 7.79 17 8.04 -30.8CabotMicro CCMP 1.60f 1.4 42 115.94 68.00 73 112.94 +20.0Cadence CDNS ... ... 53 46.00 32.07 3097 42.23 +1.0Cadiz h CDZI ... ... ...dd 16.00 9.65 111 12.85 -9.8CaesarStne CSTE .29e ... 17 44.00 12.60 976 12.68 -42.4CaesarsEnt CZR ... ... ...dd 14.50 10.48 14538 12.10 -4.3CafePress PRSS ... ... ...dd 2.80 1.26 2 1.38 -25.2Cal-Maine CALM 2.49e 5.2 94 50.45 33.40 154 47.95 +7.9Caladriu rs CLBS ... ... ...dd 6.35 2.63 10 4.09 +16.5CalaCvHi CHY 1.20 9.8 ...q 12.42 10.60 251 12.20 +3.0CalaCvOp CHI 1.14 9.9 ...q 11.75 10.01 225 11.49 +2.7CalaCv&Inc CCD 2.00 9.5 ...q 20.98 18.15 101 20.98 +4.5CalaGDyIn CHW .84 8.9 ...q 9.87 8.03 91 9.41 +3.6CalaGTR CGO 1.20 8.4 ...q 16.34 12.36 5 14.21 -5.7CalaStrTR CSQ .99 8.1 ...q 12.91 11.00 228 12.29 +1.7CalAmp CAMP ... ... 46 25.45 17.52 229 21.14 -1.4CalavoGr h CVGW .95f 1.0 40 98.85 64.00 153 94.30 +11.7Calithera CALA ... ... ...dd 20.05 5.35 354 6.50 -22.2CalumetSp CLMT ... ... ...dd 9.95 3.80 208 7.25 -5.8CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 80 17.09 -22.4CambLrn ABCD 1.36 13.5 33 13.77 4.67 205 10.10 +77.8CambrBc n CATC 1.92 2.2 ... 90.95 70.00 8 86.80 +8.8CamdnN s CAC 1.00f 2.2 23 47.41 37.10 15 44.77 +6.3sCamtek h CAMT .56 6.7 13 8.25 3.90 236 8.36 +46.2CdnSolar CSIQ ... ... 10 19.09 12.07 708 16.73 -.8tCancerGen CGIX ... ... ...dd 4.40 .84 138 .89 -52.2CantbryPk CPHC .28f 1.9 23 17.55 10.05 0 14.96 -8.0CpStarFn n CSTR ... ... 56 22.22 16.00 12 19.69 -5.2CapellaEd CPLA 1.72 1.9 25 98.20 65.15 22 90.10 +16.4CapCtyBk CCBG .28 1.2 24 26.50 17.68 22 24.00 +4.6CapProd CPLP .32 10.2 17 4.00 2.98 173 3.13 -6.8CapSwst CSWC .99e 5.8 18 18.00 14.85 8 16.93 +2.3CapitalaF CPTA 1.00 12.4 73 14.06 6.88 78 8.07 +10.9Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 0 25.25 +.2CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.6 21 15.11 12.19 192 12.91 -3.7Capricor CAPR ... ... ...dd 4.25 .63 127 1.33 -15.8CpstnTur rs CPST ... ... ...dd 1.85 .58 345 1.35 +75.3CarGurus n CARG ... ... ...cc 40.60 25.85 877 33.33 +11.2CaraThera CARA ... ... ...dd 28.50 11.11 1058 12.05 -1.6CarbBlk n CBLK ... ... ... 25.84 23.64 657 24.50 +2.3sCarbonite CARB ... ... ...cc 35.80 18.30 733 34.90 +39.0Crdiom grs CRME ... ... ...dd 4.84 1.29 11 2.27 +46.5CardiovSys CSII ... ... ... 33.11 20.58 211 27.72 +17.0Cardlytc n CDLX ... ... ... 20.99 11.10 271 20.29 +51.8Cardtronic CATM ... ... 15 36.61 15.80 674 31.52 +70.2CareTrust CTRE .82f 5.4 33 19.86 12.73 1393 15.31 -8.7CareDx h CDNA ... ... ...dd 11.30 .90 356 11.16 +52.0CareerEd CECO .30f 2.1 ...dd 14.68 8.10 244 14.37 +19.0CarlyleGp CG 1.41e 6.5 9 25.90 16.85 802 21.75 -5.0CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 23 23.59 -7.0CaroFin s CARO .24 .6 22 42.42 29.67 33 40.28 +8.4CarolTrBk CART ... ... 30 10.00 6.90 10 8.15 -14.7Carrizo CRZO ... ... 18 26.66 11.10 3914 25.54 +20.0CarrolsRst TAST ... ... 18 14.05 9.90 366 12.00 -1.2CarverBc lf CARV ... ... 31 7.95 2.01 0 3.08 +5.9CasaSys n CASA ... ... ... 34.21 13.25 1117 22.56 +27.0CasellaW CWST ... ... ...dd 27.50 13.32 151 24.50 +6.4Caseys CASY 1.04 1.0 25 128.51 95.62 208 99.33 -11.3CassInfo CASS 1.04f 1.7 30 65.00 53.23 26 61.37 +5.4Catabasis n CATB ... ... ... 3.78 1.09 513 1.63 +9.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 110 25.31 +85.6CatalystPh CPRX ... ... ...dd 4.51 1.68 551 2.76 -29.4Catasys n CATS ... ... ... 5.79 3.30 6 5.13 +36.8CathayGen CATY .96 2.3 19 45.59 34.00 271 41.73 -1.0CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 38 173.80 +13.9Cavium CAVM ... ... ...dd 92.66 56.96 310 75.34 -10.1CecoEnv CECE .30 5.3 ... 12.03 4.00 796 5.71 +11.3Celcuity n CELC ... ... ... 22.73 11.10 23 19.49 +2.8Celgene CELG ... ... 25 147.17 81.05 5782 82.38 -21.1Celgene rt CELGZ ... ... ... 1.61 .11 32 .26 -73.2CelldexTh CLDX ... ... ...dd 3.27 .65 2698 .72 -74.6CellectBio n APOP ... ... ... 13.50 6.12 30 6.84 -2.3CellectB 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 1.03 271 1.11 -19.0Cellectis n CLLS ... ... ...dd 38.85 21.25 169 27.85 -4.5CallularBio CBMG ... ... ...dd 22.75 5.05 50 18.40 +63.6Celsion rs CLSN ... ... ...dd 6.06 1.24 232 2.56 -4.7CelsiusH n CELH ... ... ... 7.00 3.42 68 5.12 -2.5Celyad n CYAD ... ... ... 64.75 29.00 0 34.27 -20.5Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 9 4.55 2.37 30 2.72 +6.7Cemtrx pf CETXP .58t ... ... 7.62 4.48 0 5.01 -.9CntRsDvA CDEV ... ... ... 22.14 14.10 4617 20.44 +3.2CntrStBk CSFL .40 1.3 ... 31.22 21.77 380 31.01 +20.5CEurMed CETV ... ... ...dd 5.20 3.75 89 3.95 -15.1CentrlFedl CFBK ... ... 35 2.75 1.85 5 2.42 -12.0CentGard lf CENT ... ... 23 43.30 29.08 174 38.36 -1.4CenGrdA lf CENTA ... ... ... 41.34 28.12 170 36.46 -3.3CntlVyCm CVCY .28 1.3 17 23.28 18.05 6 21.00 +4.1CentAl CENX ... ... 24 24.77 12.53 1401 15.80 -19.6CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 79.80 +2.0CentCas CNTY ... ... 30 9.85 6.28 68 8.35 -8.5CeragonN CRNT ... ... ... 3.65 1.64 508 2.81 +41.9Cerecor n CERC ... ... ...dd 5.74 .42 89 3.89 +21.6Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 2478 60.27 -10.6sCerusCp CERS ... ... ...dd 6.47 1.93 2685 6.47 +91.4tCescaTh rs KOOL ... ... ... 6.44 1.36 358 1.32 -56.0Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.45 -14.7ChampO hrs CSBR ... ... ...dd 4.75 2.19 5 4.48 +15.5Changyou CYOU ... ... 7 30.35 18.35 220 19.63 -20.9Chantic rs BURG ... ... ... 6.89 1.81 22 3.42 +30.0CharlsCol h CTHR ... ... ...dd 1.60 .80 76 1.25 -7.4ChartInds GTLS ... ... 51 63.23 32.04 150 61.76 +31.8ChartCm n CHTR ... ... 89 408.83 250.10 1984 272.83 -18.8CharterFn CHFN .34f 1.4 24 24.90 15.81 73 24.70 +40.8ChkPoint CHKP ... ... 20 119.20 93.76 919 100.21 -3.3CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.16 3.12 395 4.29 -58.9ChckPnt n CKPT ... ... ... 10.50 3.20 15 3.35 -13.7Cheesecake CAKE 1.16 2.2 17 63.57 38.34 520 53.76 +11.6sChefsWhs CHEF ... ... 67 25.93 11.85 415 28.15 +37.3Chembio CEMI ... ... ...dd 9.20 5.70 218 8.15 -.6ChemFinl CHFC 1.12 2.0 19 59.83 43.61 257 56.29 +5.3ChemoCntx CCXI ... ... 32 15.08 5.42 353 10.74 +80.5ChemungF CHMG 1.04 2.1 23 56.83 36.74 3 48.98 +1.8Cherokee h CHKE .20 21.3 ...dd 10.70 .62 321 .94 -50.5ChkSoup n CSSE ... ... ... 13.26 6.19 31 8.38 -6.9ChildPlace PLCE 2.00f 1.6 28 161.65 94.95 462 128.35 -11.7Chimerix CMRX ... ... ...dd 5.94 4.17 93 4.56 -1.5ChAdvCns CADC ... ... ...dd 9.75 1.55 9 2.38 -44.8ChinAutLog CALI ... ... ... 8.77 1.50 33 2.69 -15.9ChinaAuto CAAS ... ... 7 5.90 4.04 36 4.34 -9.6ChinaBio CBPO ... ... 21 117.73 71.85 253 83.50 +6.0ChinCer rs CCCL ... ... ... 4.28 1.25 8 1.71 -28.5ChiCmCr h CCCR ... ... ... 4.00 .97 87 1.14 -17.4ChiCustR n CCRC ... ... ... 23.40 10.75 131 16.82 -1.3ChiFnOnl JRJC ... ... ...dd 4.14 1.32 52 1.99 -25.7ChinaHGS HGSH ... ... 2 4.48 1.18 38 1.42 +15.6ChinInfoT h CNIT ... ... ...dd 5.20 .69 102 1.76 +18.9ChnaIntNt n CIFS ... ... ... 66.10 10.81 75 32.15 -23.4ChinaJJ h CJJD ... ... ...dd 1.83 1.17 100 1.48 +19.3ChinLend h CLDC .32e 16.8 ... 6.89 1.66 7 1.91 -38.6 ChinaLodg HTHT .64e .4 ...cc 166.19 69.31 209 149.85 +3.8ChinaNRes CHNR ... ... ... 4.23 1.88 6 1.99 -25.6ChiRecy rs CREG ... ... ... 9.39 .95 247 1.65 -41.1ChnaTcF rs CNTF ... ... ... 3.60 2.02 1 2.11 -18.5ChXDPlas CXDC ... ... 3 5.00 3.55 77 4.00 -13.0ChiCache lf CCIH ... ... ...dd 4.75 .72 143 1.28 -24.3ChinaNt rs CNET ... ... ...dd 11.90 .90 488 3.07 +181.7ChipMOS IMOS 1.97e 13.7 17 21.99 13.49 55 14.38 -18.5ChromaDx n CDXC ... ... ... 7.24 2.86 152 3.70 -37.1ChrchllD CHDN 1.52f .5 33 285.70 162.25 130 279.90 +20.3ChuysHldg CHUY ... ... 29 31.05 18.00 169 30.03 +7.0CideraTh n CDTX ... ... ...dd 8.80 3.70 62 4.15 -39.0Cimpress CMPR ... ... ...cc 171.76 80.61 131 140.25 +17.0CinnFin CINF 2.12 2.9 21 81.98 68.33 547 71.89 -4.1Cinedigm rs CIDM ... ... ... 3.00 1.11 95 1.65 +9.8sCintas CTAS 1.62f .9 34 179.00 119.54 303 181.96 +16.8Cirrus CRUS ... ... 15 71.97 34.78 697 39.71 -23.4sCisco CSCO 1.32f 2.9 24 46.16 30.36 18465 46.30 +20.9CitiTrends CTRN .32 1.1 29 32.49 17.34 65 29.27 +10.6CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 5 2.62 -31.1Citiz&Nthn CZNC 1.08 4.3 21 26.75 22.00 6 24.89 +3.7CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 1 13.99 +3.6CitizFst CZFC .23e .9 18 26.55 20.15 3 26.40 +10.0CitizHold CIZN .96 4.4 16 26.00 21.18 3 22.00 -4.8sCitrixSy s CTXS ... ... 30 107.99 73.34 1845 108.19 +22.9CtyHld CHCO 1.84f 2.5 20 75.85 58.80 23 72.93 +8.1CivistaBcsh CIVB .28 1.2 17 24.69 18.82 20 22.98 +4.5Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.20 168 7.10 -9.6CleanEngy CLNE ... ... ...cc 3.05 1.31 7225 2.15 +5.9ClearOne CLRO .28 4.7 ...dd 11.25 5.76 3 6.00 -33.0ClrAllCGr n CACG ... ... ... 30.58 24.37 5 29.37 +5.4ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 26 15.30 11.00 28 11.85 -3.3ClearsBio n CLSD ... ... ...dd 15.06 5.30 319 11.56 +65.1ClearSign CLIR ... ... ...dd 4.70 1.65 62 1.80 -50.0ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 25 18.16 -4.3CleBio hrs CBLI ... ... ...dd 4.36 2.24 3 2.80 -30.2ClovisOnc CLVS ... ... ...dd 99.45 41.72 1710 47.93 -29.5CoDiagn n CODX ... ... ... 6.85 1.45 17 1.81 -31.4CoBizFncl COBZ .40f 1.9 33 22.01 15.39 73 21.18 +6.0sCoStar CSGP ... ... 90 392.07 242.76 134 393.45 +32.5CoastwayB CWAY ... ... 74 27.60 19.55 3 27.30 +28.8CocaBtl COKE 1.00 .7 23 249.54 132.67 220 137.66 -36.0CocrystP n COCP ... ... ... 6.45 1.61 117 1.92 -58.3CodaOct n CODA ... ... ... 6.56 3.28 3 4.05 -15.1Codexis CDXS ... ... ...dd 13.60 3.95 203 11.65 +39.5CdrsVlly CVLY .62b 2.1 18 33.46 22.82 20 29.60 +7.5CoffeeH JVA ... ... ...dd 4.97 3.65 6 4.18 -1.8CogentC CCOI 2.08f 4.1 ...cc 54.85 35.75 250 50.40 +11.3Cognex s CGNX .18 .4 37 72.99 39.90 1611 48.47 -20.7CognizTch CTSH .80 1.1 23 85.10 63.00 3193 75.95 +6.9CohBar n CWBR ... ... ... 6.97 4.44 44 5.91 +18.9Coherent COHR ... ... 25 329.00 157.47 387 178.51 -36.7CoherusBio CHRS ... ... ...dd 24.70 8.05 509 14.95 +69.9Cohu COHU .24 1.0 57 26.17 15.55 718 23.34 +6.3CollPlant n CLGN ... ... ... 8.99 5.22 2 5.60 -37.4CllctUnv CLCT .70 4.6 14 30.82 14.23 28 15.27 -46.7Collegium n COLL ... ... ...dd 29.90 7.37 1287 25.79 +39.7Colliers CIGI .10 .1 24 73.80 46.60 21 71.15 +17.9ColonyBk CBAN .20f 1.2 16 19.50 11.10 0 16.05 +9.9ColBnkg COLB 1.04f 2.5 21 48.06 35.67 248 41.63 -4.2ColumFn n CLBK ... ... ... 15.83 15.30 377 15.69 +1.8ColuSprtw COLM .88 1.1 28 87.97 51.56 170 82.38 +14.6Colmbus CMCO .20f .6 98 44.55 23.19 80 36.26 -9.3Comcast s CMCSA .76 2.4 15 44.00 30.43 24503 31.56 -20.9CommScpe COMM ... ... 30 41.60 26.29 1443 29.50 -22.0CmcBMO CBSH .94f 1.4 20 65.69 49.43 304 65.45 +17.2CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 12 25.90 -1.7ComHub A CHUBA ... ... 81 24.53 15.70 113 22.72 +3.3ComHub C CHUBK ... ... 81 22.75 15.85 179 22.71 +10.3CmclVehcl CVGI ... ... 34 13.90 5.55 317 8.16 -23.7CommSys JCS .16 4.6 ...dd 4.87 3.18 8 3.51 -1.4CmtyBkTr ESXB ... ... 23 9.35 7.65 9 8.85 +8.6CmtyFinCp TCFC .40 1.1 20 40.69 32.06 1 36.80 -3.9CommuFt n CFBI ... ... ... 15.00 10.95 3 11.26 -2.9CmtyHlt rt CYHHZ ... ... ... .05 .01 10 .01 +14.3CmtyTrBc CTBI 1.32 2.6 18 51.90 40.33 30 50.00 +6.2CmtyWest CWBC .20f 1.7 17 12.97 9.95 7 11.65 +9.4CommVlt CVLT ... ... ... 71.45 48.35 380 70.50 +34.3Compugn CGEN ... ... ...dd 5.40 2.25 124 3.35 +34.0CmptrPr CPSI .40 1.3 51 36.15 27.60 124 31.85 +6.0CmpTask CTG .24 3.6 ... 9.62 4.90 39 6.65 +30.4CmstkH rs CHCI ... ... ... 3.90 1.20 89 2.69 +58.2Comtech CMTL .40 1.3 29 32.94 13.75 134 30.70 +38.8ConatusPh CNAT ... ... ...dd 7.95 3.22 255 3.61 -21.9ConcertPh CNCE ... ... ...dd 30.71 11.88 130 18.69 -27.8ConcrdInt g CXRX .30 100.7 1 2.10 .25 105 .30 -54.6Conformis n CFMS ... ... ...dd 5.89 1.15 312 1.39 -41.6ConiferH n CNFR ... ... ...dd 8.00 5.00 9 5.85 +.9sConmed CNMD .80 1.2 23 68.23 47.41 139 67.75 +32.9Conns CONN ... ... ...cc 37.80 15.10 501 25.15 -29.3ConnectOne CNOB .30 1.1 24 31.40 21.04 61 26.30 +2.1ConnWtrSv CTWS 1.19 1.8 33 69.72 48.86 34 67.92 +18.3ConsolCom CNSL 1.55 13.3 ... 22.72 10.31 795 11.63 -4.6ConsolWtr CWCO .34 2.5 35 15.35 11.10 29 13.35 +6.7ConstAlph n CNAC ... ... ... 9.98 9.55 9.94 +1.9ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.49 +3.0ConstAl rt CNACR ... ... ... .95 .25 9 .33 +6.5ConstPrt n ROAD ... ... ... 13.24 12.00 109 12.00 -.8ConsuPtf CPSS ... ... 5 4.91 3.27 42 3.47 -16.4ContraFect CFRX ... ... ... 2.31 .80 42 1.73 +71.3ContraVir CTRV ... ... ...dd .83 .21 1120 .28 -22.2Control4 CTRL ... ... 39 35.99 17.06 308 23.95 -19.5ConvrgOn n CVON .02p ... ... 10.83 8.01 286 9.26 -7.2ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 38 53.89 28.89 1392 54.26 +25.6CorbusPhm CRBP ... ... ...dd 9.96 5.30 849 5.95 -16.2Corcept CORT ... ... 17 25.96 9.24 2108 15.77 -12.7CoreMrk s CORE .40 2.2 20 38.37 17.10 525 18.29 -42.1Corium CORI ... ... ...dd 13.93 4.04 266 9.37 -2.5sCorOnDem CSOD ... ... ...dd 47.91 33.24 1027 49.09 +38.9Corvel CRVL ... ... 29 61.20 44.81 13 52.20 -1.3CorvusPh n CRVS ... ... ...dd 17.64 7.42 50 9.93 -4.2Costco COST 2.28f 1.2 30 199.88 150.00 1871 195.45 +5.0CountrP rs CPAH ... ... ...dd 7.30 1.75 41 2.46 -23.4CountyBcp ICBK .28f 1.0 17 33.94 22.73 4 28.00 -5.9sCoupaSft n COUP ... ... ... 54.24 28.12 553 53.98 +72.9Covenant CVTI ... ... 34 33.36 15.86 166 30.29 +5.4CowenInc s COWN ... ... 42 18.25 11.63 154 15.70 +15.0Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 13 25.34 -1.4CrackerB CBRL 4.80 3.0 19 179.12 141.75 236 162.58 +2.3CraftBrew BREW ... ... 39 20.40 15.60 133 19.10 -.5Cray Inc CRAY ... ... 75 28.60 17.20 297 27.65 +14.3CreditAcc CACC ... ... 16 377.82 210.26 64 340.75 +5.3CSVixMd rs TVIZ ... ... ...q 20.51 7.93 9 9.75 +8.7CSVixSh rs TVIX ... ... ...q 34.45 4.66 36317 5.56 +.4CSVixST rs VIIX ... ... ...q 27.21 10.84 74 15.41 +30.8CSSilvCC SLVO .60e 7.8 ...q 8.73 7.28 14 7.74 -2.0CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 4 9.05 +.2CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 190 23.63 +.1CSVS3xInG DGLD ... ... ...q 55.21 37.83 91 42.02 -3.7CS VS3xGld UGLD ... ... ...q 12.72 9.19 568 11.14 CSVSVixMT VIIZ ... ... ...q 9.01 5.70 2 6.58 +8.6CSVIVxMT ZIV ... ... ...q 94.42 60.60 146 73.30 -17.3sCrS Crd n USOI 2.79e 9.3 ... 29.91 21.21 2 30.00 +12.6CS VSSilv USLV ... ... ...q 14.96 9.03 5536 10.41 -10.3Cree Inc CREE ... ... ...dd 45.43 20.50 1442 42.15 +13.5Cresud CRESY .45e 2.7 ... 23.69 15.53 70 16.78 -24.0Criteo SA CRTO ... ... 21 56.00 21.00 515 26.99 +3.7Crocs CROX ... ... ...dd 17.43 5.93 819 16.13 +27.6CronosGp n CRON ... ... ... 10.39 5.12 944 5.60 -26.5CrssCtryHl CCRN ... ... 21 14.65 9.07 152 11.84 -7.2CrownCfts CRWS .32 5.5 12 8.05 5.40 3 5.85 -9.3CryoPrt wt CYRXW ... ... ... 6.77 .94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.50 120 9.69 +12.8Ctrip.com s CTRP ... ... 27 60.65 40.13 2041 43.41 -1.6CueBioph n CUE ... ... ... 17.99 10.30 200 13.47 +15.8CumbldPh CPIX ... ... ...dd 7.96 5.39 12 5.99 -18.6Curis CRIS ... ... ...dd 2.30 .47 817 .52 -25.9Cutera CUTR ... ... 45 56.05 19.45 1010 35.45 -21.8Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 4.20 +7.4CybrOpt CYBE ... ... 86 25.69 11.35 40 16.25 +8.3sCyberArk CYBR ... ... 82 59.77 39.34 547 59.50 +43.8Cyclacel pf CYCCP .60 10.2 ... 8.75 5.11 5.90 -20.3Cyclacel rs CYCC .15p ... ...dd 5.90 1.28 69 1.38 -20.7CymaBay CBAY ... ... ...dd 15.59 3.25 682 10.99 +19.4CypSemi CY .44 2.7 27 18.87 12.50 3986 16.36 +7.3Cyren Ltd CYRN ... ... ...dd 3.15 1.35 6 2.80 +12.0CyrusOne CONE 1.84 3.3 86 65.73 43.49 684 55.18 -7.3CytRx rs CYTR ... ... ... 5.99 1.43 221 1.89 +11.8Cytokinetic CYTK ... ... ...dd 15.95 6.75 206 8.70 +6.7CytomX n CTMX ... ... ...dd 35.00 13.00 524 22.79 +8.0Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 1028 .32 +5.0Cytosorbnt CTSO ... ... ... 8.35 3.30 174 7.90 +21.5D -:DBV Tech DBVT ... ... ... 50.57 20.08 71 23.12 -6.0DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 0 10.18 +1.8DHX Mda n DHXM .08 ... 37 6.05 2.60 21 3.29 -7.3DLH Hldgs DLHC ... ... 65 6.83 4.10 0 5.89 -4.4DMC Globl BOOM .08 .2 ...dd 42.80 12.40 198 40.75 +62.7DNB Fncl DNBF .28 .8 15 37.15 30.00 4 35.00 +3.9DSP Gp DSPG ... ... ...cc 13.95 10.80 47 12.55 +.4DXP Ent DXPE ... ... 41 43.21 24.86 87 37.80 +27.8DailyJourn DJCO ... ... ...cc 250.95 195.00 1 235.00 +2.1Daktronics DAKT .28 3.0 41 10.86 8.54 106 9.35 +2.4DareBio rs DARE ... ... ... 12.40 .74 337 1.10 -49.2DarioHlth DRIO ... ... ... 3.64 1.32 9 1.75 +9.2DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.32 5 10.98 +18.6Daseke n DSKE ... ... ... 14.52 8.16 376 9.14 -36.0Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 22 16.49 5.80 56 7.33 -39.1Datawatch DWCH ... ... ...dd 12.65 7.40 49 9.05 -4.7DaveBuster PLAY ... ... 15 73.48 37.85 773 41.35 -25.0DavidsT g n DTEA ... ... ...dd 6.75 3.20 4 3.70 -5.1DavSelFn n DFNL ... ... ... 25.62 20.49 7 24.53 +2.4DavSelEq n DUSA ... ... ... 25.32 20.34 14 24.30 +3.8DavSelW n DWLD ... ... ... 28.88 21.77 24 26.91 +2.6DawsonGeo DWSN .05p ... ...dd 8.06 3.70 57 7.51 +51.1Deciphera n DCPH ... ... ... 29.98 15.15 83 24.96 +10.1DelFriscos DFRG ... ... ...dd 18.85 11.70 203 15.10 -1.0DelTaco TACO ... ... 9 15.99 10.00 238 11.57 -4.5DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 103 .97 -11.4DeltaTch h DELT ... ... ... 4.70 .91 42 1.10 +3.8DenaliTh n DNLI ... ... ... 25.79 14.72 348 20.50 +31.1Dennys DENN ... ... 29 17.75 10.87 217 15.78 +19.2Dentsply XRAY .35 .8 ...dd 68.98 44.21 4433 46.54 -29.3Depomed DEPO ... ... ...dd 12.30 4.31 6139 7.34 -8.8Dermira DERM ... ... ...dd 32.97 6.98 790 10.25 -63.1DescSys DSGX ... ... 88 31.23 22.65 66 30.05 +5.8DestMatrn DEST .80 26.3 ...dd 4.98 1.02 27 3.04 +2.4Dest XL DXLG ... ... ...dd 2.75 1.46 36 1.58 -28.4Deswell DSWL .28 9.2 ...dd 3.64 1.85 3 3.06 +12.5Determine DTRM ... ... ...dd 3.93 1.23 23 1.64 -8.9DexCom DXCM ... ... ...dd 88.09 42.62 872 84.56 +47.3DiamHill DHIL 7.00e ... 13 219.90 183.34 20 192.01 -7.1sDiambkEn FANG .13p ... 26 137.41 82.77 2883 129.79 +2.8DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 3840 1.65 -59.4DicernaPh DRNA ... ... ...dd 15.27 2.69 390 14.06 +55.7DifferBr rs DFBG ... ... ...dd 2.25 .70 24 1.04 +9.5tDiffusP hn DFFN ... ... ...dd 3.93 .50 511 .49 -58.5DigiIntl DGII ... ... 44 12.50 8.50 101 12.35 +29.3Digimarc DMRC ... ... ...dd 41.75 22.85 57 29.45 -18.5Digirad DRAD .22 11.9 ...dd 4.65 1.25 49 1.85 -28.2DigitalAlly DGLY ... ... ...dd 4.95 1.70 21 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 .94 308 1.70 -5.0DimeCBc DCOM .56 2.9 19 22.65 17.75 197 19.60 -6.4Diodes DIOD ... ... 55 35.36 22.80 359 33.02 +15.2DiscIncA DISCA ... ... 12 27.92 15.99 7516 23.82 +6.4 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/Friday, May 11, 2018

PAGE 41

DiscIncB DISCB ... ... 15 48.85 19.25 0 28.00 +12.9DiscIncC DISCK ... ... 12 27.15 14.99 4916 22.57 +6.6DishNetw h DISH ... ... 15 66.50 28.93 2712 31.78 -33.4Diversicre DVCR .22 3.2 18 12.25 6.45 3 6.89 -31.2DivrsRest SAUC ... ... 2 4.12 1.15 29 1.24 -22.5DixieGrp DXYN ... ... ...dd 5.21 2.50 30 2.65 -31.2sDocuSign n DOCU ... ... ... 44.87 37.00 1468 44.01 +10.8DgssInt A n DOGZ ... ... ... 6.40 3.55 3 3.72 -36.9DollarTree DLTR ... ... 13 116.65 65.63 2738 92.62 -13.7DolphnEnt n DLPN ... ... ... 5.77 2.47 75 3.11 -13.6DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.0 25 18.25 13.28 23 14.27 -17.5DonegalB DGICB .50f 3.8 25 15.91 13.00 13.00 -14.6DorchMin DMLP 1.41e 7.7 18 18.70 13.90 125 18.20 +19.7Dorman DORM ... ... 21 86.32 56.36 98 65.39 +7.0DovaPh n DOVA ... ... ... 37.00 16.98 754 23.92 -17.0DragVic n LYL ... ... ... 14.99 3.09 2 3.90 -10.6DrprOkw n DOTA ... ... ... 9.99 9.71 1 9.99 +2.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 10 .57 +14.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 0 10.75 +2.0DropCar rs DCAR ... ... ... 13.52 1.57 67 1.72 -57.8Dropbox n DBX ... ... ... 34.83 27.75 6313 32.00 +12.4DryShips s DRYS .14e ... 1 264.60 .98 849 3.74 +5.9DuluthH n DLTH ... ... 23 22.04 15.13 123 17.43 -2.4Dunkin DNKN 1.39 2.2 27 68.45 50.89 825 64.06 -.6DurectCp DRRX ... ... ...dd 2.55 .75 637 1.75 +89.8Dynasil DYSL ... ... 8 2.06 1.09 13 1.33 +12.7Dynatronic DYNT ... ... ...dd 3.75 2.10 2 3.00 +3.8DynavaxT DVAX ... ... ...dd 24.45 5.15 5823 18.75 +.3E -:sE-Trade ETFC ... ... 25 64.28 33.06 1529 64.10 +29.3eBay s EBAY ... ... 26 46.99 32.99 7014 38.50 +2.0eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 75 25.90 -3.9EDAP TMS EDAP ... ... ... 3.85 2.07 6 2.38 -17.1eHealth EHTH ... ... ...dd 28.59 13.61 93 18.80 +8.2EMC Inc s EMCI .88f 3.4 18 32.19 25.50 11 25.98 -9.4ENDRA n NDRA ... ... ... 5.88 2.15 56 2.60 -46.5ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.55 .73 98 .89 +2.3ESSA Bcp ESSA .36 2.4 22 16.80 14.16 38 14.89 -5.0EtfLonCanc CNCR ... ... ... 32.32 21.09 30 26.68 +12.2EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 25.80 -1.1EtfValidea VALX ... ... ...q 30.40 26.20 1 29.66 +2.3IsectPsGr ef PMPT ... ... ... 28.26 24.56 0 26.75 -1.8EXFO g EXFO ... ... ...dd 5.40 3.63 3.74 -14.0EagleBncp EGBN ... ... 18 69.80 46.20 105 60.80 +5.0EagBcMT EBMT .36 1.8 16 21.95 17.35 1 19.70 -6.0EagleBkS rs EGLE ... ... ...dd 5.75 4.18 305 5.31 +18.5EaglFnB n EFBI .22p ... ... 19.57 14.50 7 15.61 -3.5EaglePhm EGRX ... ... 19 97.15 45.05 557 62.38 +16.8sEstWstBcp EWBC .80 1.2 20 69.61 52.86 444 69.54 +14.3EastrAcq 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 40 31.50 24.00 30 29.10 +11.3EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 15 7.10 +76.1EV StkNx s EVSTC ... ... ... 100.02 49.97 100.02 +100.0EV GlInBu s EVGBC ... ... ... 99.98 49.97 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.97 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9Ebix Inc s EBIX .30 .4 26 87.50 52.40 205 79.55 +.4Echelon rs ELON ... ... ...dd 7.20 4.09 5 4.31 -22.2EchoGLog ECHO ... ... 67 32.95 13.00 290 27.95 -.2EchoStar SATS ... ... 13 62.50 50.70 261 51.86 -13.4Eco-StimE ESES ... ... ...dd 1.74 .86 8 .99 -21.1EcologyEn EEI .40 2.9 ...dd 14.00 10.25 6 13.78 +31.2EdgeTher n EDGE ... ... ...dd 17.77 .95 545 .97 -89.6Edgewater EDGW ... ... ...dd 7.32 5.19 10 5.62 -9.9EditasM n EDIT ... ... ...dd 45.02 13.12 721 33.56 +9.2EducDevel EDUC .36 1.4 43 27.93 6.90 15 25.40 +34.0eGain EGAN ... ... ...dd 10.70 1.45 223 10.55 +101.0EgaletCp EGLT ... ... ...dd 3.47 .55 1551 .65 -34.6EigerBio rs EIGR ... ... ...dd 16.20 6.10 108 9.25 -33.78Point3E n CAFD 1.12 9.3 13 15.92 11.69 93 12.07 -20.6EksoBio n EKSO ... ... ...dd 4.77 .99 716 1.51 -29.1ElPolLoc h LOCO ... ... 63 14.85 9.05 120 10.15 +2.5ElbitIm rs EMITF ... ... ... 3.50 2.12 0 2.54 -10.6ElbitSys ESLT 1.76 1.6 18 153.13 111.30 77 111.72 -16.2EldorRsts ERI ... ... 56 43.95 18.80 482 43.30 +30.6ElectSci ESIO ... ... 33 27.72 6.93 1378 19.82 -7.5ElectroSen ELSE ... ... 12 5.24 2.96 6 3.88 -4.2sElectArts EA ... ... 30 132.44 95.25 4609 133.76 +27.3EFII lf EFII ... ... ... 50.98 25.28 390 33.20 +12.4ElectrAc n ELEC ... ... ... 10.50 9.95 4 10.46 +1.4ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 0 10.40 -1.9ElevenBio EBIO ... ... ...dd 3.50 .62 5203 2.62 +223.1ElmiraSB ESBK .92 4.5 17 21.10 18.90 2 20.50 +.2sEloxxPh n ELOX ... ... ... 15.29 11.11 120 14.88 +30.5EltekLtd rs ELTK ... ... ... 8.95 2.65 11 4.09 +.2EmclaireF EMCF 1.12f 3.5 17 33.98 26.50 0 32.44 +6.9Emcore EMKR 1.50e ... 98 12.20 4.40 163 4.90 -24.0sEmmisC rs EMMS ... ... 1 5.34 2.33 16 5.35 +52.0EmpirRst rs NYNY ... ... ...dd 30.98 15.88 11 19.20 -28.9EnantaPh ENTA ... ... ...cc 107.29 29.46 255 98.73 +68.3EncoreCap ECPG ... ... 13 52.00 32.60 397 45.00 +6.9EncorW WIRE .08 .2 15 58.70 37.30 97 47.70 -2.0Endo Intl ENDP ... ... ...dd 14.15 5.27 3982 5.96 -23.1sEndocyte ECYT ... ... ...dd 12.19 1.17 1058 11.72 +173.8Endologix ELGX ... ... ...dd 7.49 3.75 472 4.73 -11.6EndurIntl EIGI ... ... ...dd 9.50 6.95 1137 8.95 +6.5Energous WATT ... ... ...dd 33.50 6.91 549 18.01 -7.4EngyFocus EFOI ... ... ...dd 3.48 1.51 19 2.28 -6.9EnrgyRec ERII ... ... ...cc 11.30 6.13 344 8.88 +1.5EnrgXXi hn EGC ... ... ...dd 28.40 3.41 1662 6.88 +19.9Enphase ENPH ... ... ...dd 5.58 .65 4704 5.21 +116.2EnsignGp s ENSG .18 .5 27 33.81 18.00 189 33.07 +49.0EnstarGp ESGR ... ... 13 237.30 180.50 25 210.05 +4.6EntegraFn ENFC ... ... 24 30.70 22.00 12 28.95 -1.0Entegris ENTG .28 .8 31 38.25 21.78 546 36.05 +18.4EntBcpMA EBTC .58 1.6 20 38.25 29.02 5 36.65 +7.6sEntFinSv EFSC .44 .8 19 53.00 36.65 181 53.05 +17.5Epizyme EPZM ... ... ...dd 21.40 9.30 242 14.90 +18.7ePlus s PLUS ... ... 22 97.75 67.65 66 86.30 +14.8Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 390 398.66 -12.0EquitFin n EQFN .20p ... ... 10.95 9.90 2 10.54 -3.3EqtyBcsh n EQBK ... ... 25 40.94 29.13 23 39.67 +12.0Ericsson ERIC .13e 1.6 ... 8.05 5.52 18292 7.92 +18.6ErieInd ERIE 3.36 3.0 28 129.73 106.63 16 113.85 -6.6ErytechP n ERYP ... ... ... 30.56 17.50 0 20.41 -7.3Escalade ESCA .50 3.7 14 14.40 11.31 6 13.65 +11.0Esperion ESPR ... ... ...dd 82.68 30.95 855 40.60 -38.3EsqFnHld n ESQ ... ... ... 25.92 14.51 8 24.39 +23.6EssaPh gs EPIX ... ... ... 51.00 2.00 14 3.98 -9.1Essendant ESND .56 5.6 ...dd 18.30 7.20 653 9.94 +7.2EstreAm n ESTR ... ... ... 12.98 8.39 10 12.95 +49.9EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 43 31.83 10.91 2645 29.28 +43.2EuroTech CLWT ... ... ... 8.45 2.00 215 3.30 -.3Euronet EEFT ... ... 19 101.07 70.67 406 83.70 -.7Euroseas rs ESEA ... ... ... 2.73 1.13 13 2.01 +18.0EveloBio n EVLO ... ... ... 16.43 15.75 193 16.15 -.6sEver-Glory EVK ... ... 9 3.90 1.96 24 3.95 +68.1sEverbrdg n EVBG ... ... ...dd 42.54 21.56 239 42.73 +43.8EvrspnTc n MRAM ... ... ...dd 25.39 6.40 893 8.94 +19.2EvineLive EVLV ... ... ... 1.62 .76 239 1.11 -20.7EvofemBio EVFM ... ... ...dd 12.56 .30 14 6.23 +219.5Evogene EVGN ... ... ...dd 5.75 2.66 2 3.03 -1.3EvokePhm EVOK ... ... ...dd 4.09 1.85 132 2.70 +19.5Evolus n EOLS ... ... ... 12.97 6.75 267 11.50 EvolvgSys EVOL .44 13.1 9 5.85 3.21 16 3.35 -28.7ExOne XONE ... ... ...dd 14.43 6.72 239 7.02 -16.4ExactSci h EXAS ... ... ...dd 63.60 29.45 1117 51.69 -1.6ExelaTch n XELA ... ... ... 10.00 4.21 102 4.48 -13.0Exelixis EXEL ... ... 23 32.50 18.03 13573 18.56 -38.9ExlSvcHld EXLS ... ... 39 64.34 46.56 126 54.69 -9.4Expedia EXPE 1.20 1.1 52 161.00 98.52 2240 113.93 -4.9sExpdIntl EXPD .90f 1.3 27 70.79 51.96 1392 71.68 +10.8sExponent s EXPO 1.04 1.2 54 89.20 56.95 70 88.90 +25.0ExpScripts ESRX ... ... 9 85.07 55.80 3815 70.96 -4.9ExtrOilGs n XOG ... ... ... 17.15 10.28 3287 14.65 +2.4ExtrmNet EXTR ... ... ...dd 15.55 8.40 5340 8.77 -30.0EyePtPh EYPT ... ... ...dd 2.88 .93 2276 2.00 +85.2EyegatePh EYEG ... ... ... 2.43 .29 1491 .55 -48.6Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 1 8.45 -14.8Ezcorp EZPW ... ... 17 15.10 7.55 2011 13.10 +7.4F -:sF5 Netwks FFIV ... ... 23 172.41 114.63 796 172.76 +31.7FAT Br n FAT .12p ... ... 13.99 5.54 27 6.12 -31.4FC GlbRlty FCRE ... ... ... 1.68 .65 108 .90 -1.1FFBW n FFBW ... ... ... 12.50 10.30 5 10.93 -.8sFLIR Sys FLIR .64 1.2 33 55.63 33.95 1073 55.30 +18.6FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 4 36.34 -.4FNCB Bc n FNCB .04p ... ... 10.00 8.79 1 9.32 +.8FRP Hldgs FRPH ... ... 20 59.95 39.38 6 59.00 +33.3FS Bncp FSBW .56f 1.0 12 59.81 42.77 11 57.36 +5.1FSB Bcp n FSBC ... ... ... 18.23 14.60 5 17.40 +2.4FTD Cos FTD ... ... ...dd 20.73 3.46 391 5.20 -27.7Facebook FB ... ... 35 195.32 144.42 20931 185.53 +5.1FDaves DAVE ... ... ...dd 9.65 3.38 40 7.80 +19.1Fanhua FANH .52e 2.0 44 33.81 7.76 189 26.01 +20.3FarmerBrs FARM ... ... ...dd 35.05 24.55 95 24.60 -23.5FarmMer s FMAO .52 1.3 22 46.00 24.00 8 40.76 -.1FarmCB FFKT .50 1.0 22 52.85 32.60 21 52.60 +36.6FarmersNB FMNB .28f 1.8 19 15.95 12.80 13 15.65 +6.1FaroTech FARO ... ... ...dd 65.35 32.00 73 53.75 +14.4Fastenal FAST 1.48 2.9 25 58.74 39.79 1901 51.33 -6.1FateThera FATE ... ... ...dd 14.45 2.52 475 10.96 +79.4Fauquier FBSS .48 2.3 41 22.25 17.24 2 21.10 -3.7FedlStAc n FSAC ... ... ... 9.84 9.65 9.72 +.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 0 10.45 +2.0FedNatHld FNHC .32 1.7 24 19.13 9.78 83 18.44 +11.3FenncPhr n FENC ... ... ... 14.99 7.55 38 11.54 +15.2Ferrogl n GSM .16 1.4 ... 17.61 8.54 454 11.21 -30.8Fibrocll rs FCSC ... ... ...dd 4.64 .51 478 .64 FibroGen FGEN ... ... ...dd 63.00 25.35 533 45.40 -4.2FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 49.72 +20.4FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 31 290.62 +7.2FidelSo LION .48 2.1 15 24.96 20.28 64 23.23 +6.6FidusInvst FDUS 1.56a 11.6 8q 17.75 12.63 61 13.45 -11.4FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 14 26.16 +4.7FiestaRst FRGI ... ... ...dd 27.90 15.50 863 24.00 +26.3FifthThird FITB .64 1.9 10 34.57 23.20 3564 33.94 +11.9FifthT pf FITBI 1.66 5.9 ... 30.90 27.00 17 28.24 -.951job JOBS ... ... ...dd 102.51 41.16 177 98.20 +61.4FinTcII n FNTE ... ... ... 11.76 9.70 218 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 1206 44.50 +46.9FnclInst FISI .96f 3.0 16 34.10 25.65 19 31.95 +2.7Finisar FNSR ... ... 13 28.99 14.25 1284 16.60 -18.4FinLine FINL .46 3.4 30 16.38 6.90 497 13.56 -6.7FinjanH FNJN ... ... 5 4.06 1.66 624 2.97 +37.5FireEye FEYE ... ... ...dd 19.36 13.40 2170 18.17 +28.0FstBcpME FNLC .96 3.4 16 32.33 25.00 14 27.97 +2.7FtBcpNC FBNC .40f 1.0 23 41.76 27.50 90 40.23 +13.9FstBcMiss FBMS .20f .6 21 35.10 26.05 41 33.60 -1.8FstBkNJ FRBA .12 .8 32 14.95 11.15 9 14.20 +2.5FstBusey rs BUSE .80f 2.6 21 32.88 27.33 62 30.52 +1.9FBusnFn s FBIZ .56 2.2 19 26.95 20.57 13 25.97 +17.4FrstCap FCAP .89e 2.4 18 43.02 29.81 11 36.57 -.5FtChoBc n FCBP ... ... ... 29.64 27.17 5 29.00 +4.5FCtzBA FCNCA 1.40 .3 22 463.44 323.74 20 447.40 +11.0FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 23 31.74 +10.5FCmtyCp FCCO .40 1.7 23 24.87 18.50 20 23.70 +4.9FtConnBcp FBNK .64f 2.5 19 28.50 23.25 11 25.70 -1.71stCnstBn FCCY .24 1.1 18 22.53 16.15 7 21.85 +19.4FstDeFn FDEF 1.20 2.0 16 62.42 47.01 23 61.24 +17.8FFnclOH FFBC .76 2.4 21 32.45 22.80 339 32.30 +22.6FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 52.85 37.31 153 52.45 +16.4FstFnIN THFF 1.02f 2.4 18 52.35 39.55 10 42.90 -5.4FstFnNwst FFNW .32f 1.9 19 17.91 13.13 11 17.17 +10.7 FstFound s FFWM ... ... 22 19.84 15.06 59 18.66 +.6FstGtyBc n FGBI .64b 2.3 ... 29.50 20.73 10 27.32 +9.3FsHawaii n FHB .96 3.4 ... 32.36 26.30 1932 28.29 -3.1FIntntBcp INBK .24 .7 14 42.40 25.48 21 34.10 -10.6FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 25.60 -3.5FstIntBc A FIBK 1.12 2.7 19 42.90 33.33 118 41.85 +4.5FstMerch FRME .72 1.6 19 45.42 37.09 74 44.61 +6.1FstMidIll FMBH .68a 1.8 16 42.03 31.05 11 37.50 -2.7FMidBc FMBI .44f 1.7 20 26.55 20.50 432 25.39 +5.7FstNwBc n FNWB ... ... 46 18.35 15.04 25 16.70 +2.5FstSavFin FSFG .60f .9 17 80.01 49.31 1 69.39 +21.7FstSolar FSLR ... ... 45 81.72 33.27 3181 73.01 +8.11stSource SRCE .96f 1.8 20 54.65 44.33 21 53.05 +7.3FTNDXTc QTEC .58e .7 ...q 83.42 61.44 134 79.82 +11.0FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 29.84 +1.7FT RisDv n SDVY .11e .5 ... 22.04 19.62 22 20.79 -1.0FT AsiaPc FPA 1.01e 2.9 ...q 38.10 31.02 1 35.24 -1.3FT Europe FEP .65e 1.6 ...q 42.49 34.32 185 41.03 +5.0FT LatAm FLN 2.01e 9.6 ...q 23.27 17.73 20 21.02 +2.9FT Brazil FBZ 1.62e 10.4 ...q 18.24 12.96 1 15.51 -.1FT China FCA .68e 2.1 ...q 34.79 21.00 2 31.96 +7.6FT Japan FJP .77e 1.3 ...q 63.38 51.01 9 58.75 -1.9FT SKorea FKO .59e 2.0 ...q 32.08 25.31 1 28.99 -1.9FT DevMkt FDT .96e 1.5 ...q 67.22 53.84 65 63.82 +2.3FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 90 28.75 +3.0FT Germny FGM 1.04e 2.0 ...q 55.51 41.87 3 52.07 +1.7FT Canada FCAN .29e 1.1 ...q 27.35 22.06 3 26.72 +.8FT UK FKU 1.57e 3.7 ...q 42.89 35.33 88 41.90 +5.1FT Switzld FSZ .78e 1.5 ...q 56.74 47.89 3 52.85 +.2FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 41.96 -1.1FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 3.9 ...q 47.47 35.25 60 41.94 -3.2FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.11 14 44.21 -.4FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 7 45.97 +4.7FstT BICK BICK .34e 1.1 ...q 33.60 24.83 4 30.16 -.1FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.76 -1.2FtTrMun n MCEF ... ... ... 19.39 17.65 2 17.83 -4.9FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 22 49.15 -3.2FTNsdGrid GRID .19e .4 ...q 53.73 42.00 1 52.66 +3.3FTMltAInc MDIV 1.20e 6.5 ...q 19.50 17.60 122 18.35 -3.5FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 43 36.78 +4.5FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 216 51.26 -.7FTIntlMltA YDIV .99e 5.4 ...q 19.83 17.30 6 18.37 -1.4FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 27 22.45 -3.7FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 18 48.98 -4.2FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 1 22.16 -3.9FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 371 60.03 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 115 30.17 +1.0FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 159 30.02 +4.8FT DWF5 FV .18e .6 ...q 31.03 24.02 237 30.08 +9.1FT AmIndR AIRR .08e .3 ...q 28.40 22.38 32 26.18 -4.5sFT AI Rob n ROBT .07p ... ... 29.92 28.50 7 29.95 +4.2FT US Eq RNDV .35e 1.6 ... 23.04 19.30 6 21.33 -1.7FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.83 +1.5FT MdCap RNMC .19e ... ... 22.75 19.19 2 21.76 +.2FT LgCap RNLC .18e ... ... 23.11 19.67 2 21.93 +.7FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 3 52.53 +.7FTNsTrn ef FTXR .33e 1.4 ... 27.65 22.24 24.39 -5.9FT QualInc QINC .60e 2.4 ...q 26.90 23.20 4 24.59 -3.6FTNsSem ef FTXL .14e .4 ... 36.21 24.11 11 33.29 +9.9FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 21.19 -1.2FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 1 20.79 -2.8sFTNsOil ef FTXN .37e 1.5 ... 24.41 16.85 25 24.18 +14.5FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 19.21 -7.6FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 93 30.75 +4.7FTDorW n FVC .17e .6 ... 28.96 22.19 53 28.03 +9.2FT DWInt IFV .32e 1.4 ...q 24.24 18.83 72 22.48 +1.0FTEMCur FEMB 2.68e 6.6 ...q 48.17 39.91 4 40.54 -3.8FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 1 50.15 -.7FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.97 14 60.14 -.7FT RivDev RFDI 1.09e 1.7 ... 68.99 58.84 26 65.16 +1.7FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 60.57 4 73.63 +4.5FT RivEur RFEU .95e 1.4 ... 70.58 60.35 10 66.77 +2.2FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 7 50.12 -2.8FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 89 51.13 +.2FTN100ExT QQXT .14e .3 ...q 52.82 44.73 19 48.61 FsTrGrEn QCLN .08e .4 ...q 21.73 16.70 11 20.24 -.3FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 34.17 +3.3FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 28.86 +.3sFTCloudC SKYY .13e .2 ...q 52.32 38.44 240 52.58 +14.6FTNdqAuto CARZ .88e 2.1 ...q 45.00 36.07 1 41.09 -2.7FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 1 27.47 -2.4FT GblNRs FTRI .45e 3.5 ...q 13.15 10.89 12.80 +3.4sFT Cybersc CIBR .03e .1 ...q 27.11 20.59 434 27.33 +18.2FTIntlIPO FPXI .28e .7 ...q 39.87 30.18 26 37.35 +5.5FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 233 48.17 +.3FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 129 47.58 -2.0sFT GlbCmd FTGC .26e ... ...q 21.50 18.97 40 21.53 +4.0FT MgdMu FMB 1.35 2.6 ...q 54.43 52.01 72 52.70 -1.5FTNDXEq QQEW .27e .4 ...q 63.55 51.97 16 60.25 +4.0FT NsdABA QABA .75e 1.3 ...q 56.43 45.86 31 55.73 +6.3FTSmartph FONE .86e 1.7 ...q 55.89 47.30 7 51.03 -2.2FstUSBcsh FUSB .08 .7 33 14.38 10.38 1 10.97 -14.3sFstUtdCp FUNC .36f 1.7 22 20.25 14.10 167 20.75 +19.3First LI s FLIC .60 2.4 10 33.50 23.30 47 25.00 -12.3FsthdTech SVVC ... ... ...q 12.74 7.29 23 11.43 +27.5FstSvc n FSV .54f .8 38 74.49 57.17 26 70.48 +.8Fiserv s FISV ... ... 34 74.46 59.05 951 72.41 +10.4FiveBelow FIVE ... ... ...cc 78.28 44.30 553 71.14 +7.3FivePrime FPRX ... ... ...dd 48.87 15.66 407 17.27 -21.2FiveStar FVE ... ... ...dd 2.10 1.05 23 1.15 -23.3Five9 FIVN ... ... ...dd 34.23 19.53 388 31.45 +26.4Flex Ltd FLEX ... ... 15 19.71 12.93 3707 14.55 -19.1FlexPhm n FLKS ... ... ...dd 8.98 2.68 42 3.92 +12.3FlxGlbImp ESGG ... ... ... 101.95 85.28 0 96.92 +2.0FlxUS Imp ESG ... ... ... 70.00 56.06 64.07 +.7FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.19 -1.9FlxUSQLgC QLC ... ... ...q 35.78 28.79 9 34.26 +2.8FlxUSLgCp LKOR .41e ... ...q 55.13 49.79 1 50.19 -8.4FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.75 48.75 -4.2tFlxDisDur MBSD .62e 2.7 ...q 24.42 23.04 18 23.11 -2.0FlexSh n FPAY ... ... ... 6.56 2.63 12 4.25 +11.8FlexionTh FLXN ... ... ... 32.25 16.51 584 25.00 -.2Flexstl FLXS .88 2.4 ... 57.79 34.74 19 37.44 -20.0tFluent Inc FLNT ... ... ... 6.95 2.20 898 2.35 -46.6Fluidigm FLDM ... ... ...dd 8.38 2.52 181 5.57 -5.4FlushFn FFIC .80f 3.1 19 31.45 24.59 74 26.03 -5.3Foamix FOMX ... ... ... 7.45 4.15 104 5.33 -11.3Fonar FONR ... ... 9 33.90 19.15 151 26.25 +7.8ForeScTc n FSCT ... ... ... 37.81 21.56 896 30.30 -5.0ForshtAut n FRSX ... ... ... 11.70 2.44 22 3.24 -19.6FormFac FORM ... ... 35 18.65 11.10 342 13.15 -16.0FormulaSy FORTY .34e 1.0 ... 45.65 32.55 33.17 -18.2ForrestR FORR .80 1.9 54 47.75 36.95 39 42.35 -4.2Forterra n FRTA ... ... 48 20.47 3.02 520 8.09 -27.1sFortinet FTNT ... ... ...cc 59.07 35.44 1465 60.16 +37.7FortressBio FBIO ... ... ...dd 5.54 3.14 85 3.72 -6.8FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 7 22.16 -2.6ForwrdA FWRD .60 1.1 25 64.80 49.23 119 56.01 -2.5Forward h FORD ... ... 24 4.45 1.02 119 1.44 +17.1ForwdPh FWP 23.12e ... ... 9.70 1.63 34 2.17 -41.0sFossil Grp FOSL ... ... ...dd 18.44 5.50 3740 18.87 +142.9Foster FSTR .16 .7 ...dd 30.30 16.80 41 22.55 -16.9FndtnMed FMI ... ... ...dd 87.10 31.70 156 74.05 +8.6FoxFactory FOXF ... ... 26 46.80 31.00 201 35.65 -8.2Francesca FRAN ... ... 12 16.00 4.51 400 5.30 -27.5FrankElec FELE .48f 1.1 27 47.20 36.00 98 44.80 -2.4FredsInc FRED .24 14.9 ...dd 16.27 1.54 1336 1.61 -60.2FrghtCar lf RAIL .36 2.3 ...dd 20.46 12.53 51 15.37 -10.0FreqElec FEIM ... ... ...dd 10.59 7.53 8.34 -10.9Freshpet FRPT ... ... ...dd 21.10 13.05 399 20.95 +10.6Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 76.0 ... 23.01 7.68 263 14.64 +68.1Frontr rs FTR 2.40 26.3 ... 23.25 6.08 3936 9.13 +35.1FuelTech FTEK ... ... ...dd 1.83 .71 77 1.28 +14.3FuelCell rs FCEL ... ... ...dd 2.49 .80 451 1.94 +14.1FulgentG n FLGT ... ... ... 10.80 2.73 6 3.70 -15.5FulingGbl n FORK ... ... ... 6.00 2.85 3 3.65 -7.6FullHseR FLL ... ... ...dd 4.10 2.10 45 3.45 -11.3FultonFncl FULT .48f 2.7 17 19.90 16.45 530 17.50 -2.2Funko n FNKO ... ... 50 9.90 5.81 403 9.52 +43.2FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 54 2.11 -49.4FuweiF rs FFHL ... ... ...dd 4.93 2.35 6 3.65 +24.1G -:GWilliFood WILC ... ... 22 7.66 5.11 9 7.15 -.5sG1Thera n GTHX ... ... ... 49.57 12.04 170 48.97 +146.8GCI Lb A n GLIBA ... ... ... 55.47 42.75 423 43.25 -21.0GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 76 23.85 +4.8sGDS Hld n GDS .46p ... ... 31.77 6.90 1314 32.83 +45.7GSE Sy GVP ... ... 14 3.75 2.35 4 3.30 +1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 39 7.60 -4.5GSV Cap GSVC ... ... 6 9.39 3.83 147 6.78 +24.4GTY Tch n GTYH ... ... ... 10.49 9.75 20 9.96 +.3GTY Tc un GTYHU ... ... ... 10.59 10.14 25 10.34 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 40.96 18.00 536 36.57 -.9GTx Inc rs GTXI ... ... ...dd 23.40 2.73 34 17.20 +35.3GW Pharm GWPH ... ... ...dd 149.95 92.65 276 144.29 +9.3GWG Hldgs GWGH ... ... ...dd 10.95 7.37 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 64 17.10 +37.9Galapag n GLPG ... ... ... 121.09 72.90 114 91.10 -2.8GalectinTh GALT ... ... ... 6.74 1.28 141 3.31 -.9GalmedPh GLMD ... ... 6 12.22 3.61 26 5.91 -35.4Gam&Lsr n GLPI 2.52 7.2 20 39.32 32.51 981 35.12 -5.1GamngPtrs GPIC .12e ... ... 12.50 8.33 0 9.25 -17.7Garmin GRMN 2.04 3.4 19 65.96 49.80 857 59.19 -.6GarrisnCap GARS 1.12 13.3 9 9.83 7.77 41 8.42 +3.8Gemphire n GEMP ... ... ... 21.59 4.75 53 5.04 -36.6Gencor s GENC ... ... 40 18.45 14.95 22 15.65 -5.4sGenFin GFN ... ... ...dd 10.10 4.50 81 10.38 +52.6GenFin pfC GFNCP 8.90m 8.6 ... 104.67 90.31 103.60 +3.2GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 0 25.67 +1.7GeneticT rs GENE ... ... ... 2.05 .70 29 1.18 +1.7GeniusBr n GNUS ... ... ... 4.80 2.01 12 2.79 +2.6GenMark GNMK ... ... ...dd 13.67 3.63 332 7.09 +70.0GenoceaB GNCA ... ... ...dd 6.78 .79 284 .91 -21.2sGenomic GHDX ... ... ...cc 37.50 26.54 184 38.17 +11.6Genprex n GNPX ... ... ... 19.45 3.84 179 13.33 +183.6Gentex GNTX .44f 1.9 16 24.60 16.59 1350 23.14 +10.5Gentherm THRM ... ... 39 40.80 29.50 227 34.90 +9.9GeospcT hs GEOS ... ... ...dd 18.71 9.18 141 10.92 -15.8GerABcp s GABC .60 1.7 20 39.02 30.32 20 35.68 +1.0GeronCp GERN ... ... ...dd 6.68 1.74 3111 3.63 +101.7Gevo rs GEVO ... ... ...dd 1.09 .32 489 .38 -36.4Gibraltar ROCK ... ... 18 38.80 25.61 154 37.00 +12.1GigaMda rs GIGM ... ... ...dd 4.37 2.36 20 2.75 -9.5GilatSatell GILT ... ... ...dd 9.22 4.12 11 7.70 -.5GileadSci GILD 2.28 3.5 7 89.54 63.76 6435 65.37 -8.8GlacierBc GBCI .92f 2.4 21 41.24 31.38 228 38.66 -1.9GladstnCap GLAD .84 9.3 9 10.11 7.80 144 8.99 -2.4Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 25.42 -1.7GladstnCm GOOD 1.50 8.1 ...dd 23.29 16.78 91 18.52 -12.1GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 0 26.48 +.2Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 1 26.22 +.5GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 0 25.08 -3.2GladstInv GAIN .80a 7.2 17 11.50 9.00 104 11.23 +.6GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 0 25.33 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 1 25.49 +.1GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.07 0 25.47 -.5GladstLnd LAND .53 4.1 95 14.29 10.77 83 12.78 -4.8GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 0 25.55 -1.2GlenBurnie GLBZ .40 3.4 26 13.42 10.34 2 11.90 +7.6GblBldT n GBT ... ... ...dd 68.05 24.03 558 46.85 +19.1GblEagEnt ENT ... ... ...dd 3.84 1.03 606 1.09 -52.4GlbIndem GBLI ... ... 22 49.91 32.22 13 40.00 -4.8GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 24.99 5 25.14 -2.8GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.03 5 25.48 -1.5tGlSlfStor n SELF .26 6.3 ... 5.19 4.11 12 4.12 -10.6GlWatRs n GWRS .28 3.1 ... 10.00 8.40 9 9.22 -1.3GbXSpdvRE SRET 1.24 8.3 ...q 15.88 13.72 53 14.90 -4.1GblXSocM SOCL ... ... ...q 39.03 27.20 62 34.76 +5.5GbXNsChiT QQQC .07e .2 ...q 34.11 23.50 19 30.41 -1.6sGbX Auto n DRIV ... ... ... 15.37 14.56 21 15.38 +.7GblX SupDv EFAS ... ... ... 19.06 17.04 9 18.31 +1.1GblXYldco YLCO .51 4.3 ...q 12.89 11.36 0 11.95 -5.1 GblX Rob n BOTZ ... ... ... 27.42 17.84 865 23.80 +.4GlbXCon ef KRMA ... ... ... 20.83 16.83 4 19.80 +2.0GblXMilTh MILN ... ... ... 21.10 17.09 7 20.76 +7.8GbX Longv LNGR ... ... ... 21.38 17.41 1 19.92 +2.4GlX Intrn n SNSR ... ... ... 21.41 17.65 18 20.25 +2.0GbX HlthW BFIT ... ... ... 17.99 15.43 17.83 +7.0GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 4 14.77 -3.5sGlX Fintc n FINX ... ... ... 25.04 17.14 99 25.19 +14.8GlXCatholc CATH ... ... ... 35.58 28.84 20 33.58 +2.0GlobusM rs GLBS ... ... ... 2.26 .71 31 .80 -30.3GluMobile GLUU ... ... ...dd 5.50 2.42 2240 5.39 +48.1GlycoMim GLYC ... ... ...dd 26.05 3.82 331 17.81 +6.1Gogo GOGO ... ... ...dd 14.76 5.05 4210 5.63 -50.1GolLNGLtd GLNG .20 .6 ... 34.98 19.32 666 33.24 +11.5GolLNGPt GMLP 2.31 11.2 ... 23.46 16.78 183 20.67 -9.3GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 7 25.45 -2.2GoldBull n DNJR ... ... ... 8.50 4.40 24 5.16 +8.8GoldenEnt GDEN ... ... 26 34.75 14.71 714 29.00 -11.2GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 120 8.74 +7.2GolubCap GBDC 1.28a 7.0 13 20.47 17.35 281 18.41 +1.2GoodTimes GTIM ... ... ...dd 3.78 2.25 10 3.30 +24.5Goodyear GT .56 2.2 8 36.52 24.64 2947 25.73 -20.4GoosehIn n GSHD ... ... ... 17.70 10.78 83 16.93 +7.5GoPro GPRO ... ... ...dd 11.89 4.42 4599 5.56 -26.6GordPoin n GRAQ ... ... ... 9.77 9.70 1 9.71 +.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 6 10.10 +1.0GorsHl A n GSHT ... ... ... 11.24 9.30 53 10.04 +1.0GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.24 10.50 +1.4GovPrpIT GOV 1.72 12.5 23 22.99 11.87 698 13.80 -25.6GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 19 25.34 -1.9GrCanyEd LOPE ... ... 24 111.41 71.01 187 108.79 +21.5Gravity rs GRVY ... ... 30 108.97 13.18 11 68.31 -27.7GrElCp hn GECC 1.00 10.5 ... 11.30 8.76 27 9.48 -3.7GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.33 -.5GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 3 24.26 -.9GrElm hn GEC ... ... ... 4.40 3.20 5 3.85 -4.9GrLkDrge GLDD ... ... ...dd 5.70 3.60 114 5.00 -7.4GrtSoBc GSBC 1.12f 2.0 16 58.45 47.50 18 56.10 +8.6GreenBncp GNBC .10p ... 18 24.40 18.40 134 23.25 +14.5GreenBrick GRBK ... ... 17 12.20 8.90 18 11.00 -2.7GreenPlns GPRE .48 2.6 26 25.80 15.60 805 18.80 +11.6GrnP LP n GPP 1.90f 11.8 9 21.00 15.65 71 16.05 -14.2GrCB NY s GCBC .39 1.2 24 38.00 22.16 2 31.55 -3.2Greenlight GLRE ... ... ...dd 23.15 15.00 187 15.40 -23.4GrdsmHld n GSUM ... ... ... 13.99 3.68 292 6.12 -33.1sGriffin GRIF .40f 1.0 30 37.95 28.29 3 38.35 +4.5GrifolsSA s GRFS .38e 1.7 ... 25.18 19.92 557 22.15 -3.4Groupon GRPN ... ... ... 5.99 2.90 17574 5.18 +1.6GpAeroCN OMAB 1.71e 4.1 18 52.51 37.45 86 41.81 +.8GrpoFin GGAL .36e .7 ... 73.45 36.09 928 52.31 -20.6GuarntyBc GBNK .66 2.2 21 30.42 24.05 38 29.70 +7.4GuarBcs n GNTY .56 1.7 21 37.36 28.00 5 32.98 +7.6GuarFBc GFED .48 2.0 21 23.71 15.89 23.50 +5.2GulfIsland GIFI .04 .4 ...dd 13.95 6.90 141 10.00 -25.5GulfRes GURE ... ... 2 2.05 1.31 85 1.45 -1.4GulfportE GPOR ... ... 4 17.17 8.11 4908 10.35 -18.9Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 21.09 +5.0H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 319 38.48 -5.3HD Supply HDS ... ... 16 42.25 28.97 1652 39.66 -.9HMN Fn HMNF ... ... 17 19.50 16.60 1 18.90 -1.0sHMS Hldgs HMSY ... ... 40 20.73 11.01 559 20.87 +23.1HTG Mol h HTGM ... ... ...dd 5.83 1.59 697 3.86 +90.1HV Bcp n HVBC .50e ... ... 18.50 13.75 3 14.49 -4.7HabitRest HABT ... ... 52 19.65 8.10 252 8.85 -7.3HackettGp HCKT .34f 2.1 19 20.36 13.24 90 15.90 +1.2Hailiang n HLG ... ... ... 88.92 7.02 213 75.59 +67.2HainCels lf HAIN ... ... ... 45.61 25.80 1488 28.19 -33.5HalladorE HNRG .16 2.2 7 8.40 4.79 60 7.38 +21.2HallmkFn HALL ... ... ...dd 11.83 8.62 8 9.85 -5.6Halozyme HALO ... ... 53 21.48 11.41 705 19.97 -1.4HamiltnBc HBK ... ... ...dd 15.99 14.00 14.95 -2.9sHamilLa n HLNE .70 1.5 ... 45.08 18.78 104 45.17 +27.6HancHld HBHC .96 1.9 19 56.40 41.05 469 51.45 +3.9HancHld 45 HBHCL 1.49 5.8 ... 26.73 25.00 15 25.54 -2.0HanmiFin HAFC .96 3.4 16 33.10 25.45 86 28.35 -6.6Hanwha rs HQCL ... ... ...dd 9.50 6.30 18 6.94 -1.1HarbrOne n HONE ... ... 59 22.29 15.92 33 18.26 -4.7Hardinge HDNG .08 .4 37 19.47 10.54 24 18.36 +5.4Harmonic HLIT ... ... ...dd 5.60 2.80 625 3.80 -9.5HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 99 6.15 2.30 83 4.95 +50.0tHarvCapCr HCAP 1.14a 11.3 7 14.09 9.91 24 10.08 -8.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 25.50 +.2Hasbro HAS 2.28 2.6 52 116.20 79.00 631 86.97 -4.3HawHold HA .48 1.3 5 59.45 32.40 448 36.85 -7.5HawaiiTel HCOM ... ... ...dd 31.91 24.01 14 29.14 -5.6Hawkins HWKN .88 2.7 16 51.05 30.55 20 32.15 -8.7HawthornB HWBK .28 1.3 17 22.40 17.69 21.65 +4.3HaymkAc n HYAC ... ... ... 9.85 9.50 100 9.63 +.7HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8sHaymkA un HYACU ... ... ... 10.10 9.88 3 10.09 +1.9HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 68 39.28 +22.6HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 565 37.93 -28.1HlthInsInn HIIQ ... ... 22 37.38 12.65 274 28.75 +15.2HealthEqty HQY ... ... ...cc 70.89 40.21 567 70.24 +50.5HlthStrm HSTM 1.00e ... 73 31.53 21.15 98 27.62 +19.3HrtlndEx HTLD .08 .4 19 25.22 17.48 377 17.88 -23.4HeartFn HTLF .52a .9 18 56.40 42.10 66 54.95 +2.4HeatBio rs HTBX ... ... ... 7.89 1.09 1783 1.30 -66.1HebronTc n HEBT ... ... ... 4.26 1.45 1 1.67 -36.4HeidrkStr HSII .52 1.3 ...dd 39.32 17.90 232 38.70 +57.6HelenTroy HELE ... ... 16 102.88 81.10 244 91.15 -5.4tHeliMAn h HMNY ... ... ... 38.86 .78 30073 .61 -90.3sHelius Med n HSDT ... ... ... 11.00 7.47 95 11.77 +50.7HemisMda HMTV ... ... ... 13.20 10.50 40 11.60 +.4HennesAd s HNNA .40 2.1 9 20.00 13.88 20 19.16 +15.8HSchein s HSIC ... ... 29 93.50 62.56 1285 72.62 +3.9HrtgeCo HTBK .44 2.6 20 17.28 12.76 165 16.87 +10.1HrtgeFn HFWA .60 1.9 22 33.25 23.00 79 31.40 +1.9HeritCryst HCCI ... ... 30 25.20 14.35 77 20.55 -5.5HernTher h HRTX ... ... ...dd 32.70 12.70 1679 29.75 +64.4HerzdCrb CUBA .12e ... ...q 7.54 6.60 20 6.92 -3.2HeskaCorp HSKA ... ... 57 115.00 56.59 55 92.49 +15.3Hexindai n HX ... ... ... 17.00 10.20 17 11.79 +6.7Hibbett HIBB ... ... 16 28.65 9.40 342 27.35 +34.1HighSenLn SNLN .79 4.3 ...q 18.41 18.13 142 18.30 +.6HighpwrInt HPJ ... ... 5 6.00 3.15 64 3.60 -2.7HghwyH HIHO .32e 6.6 ... 6.55 3.10 4 4.84 +15.2HimaxTch HIMX .24e 3.5 41 13.95 5.97 3263 6.95 -33.3HingmSv HIFS 1.36a .6 19 242.00 172.62 2 212.71 +2.8Histogenics HSGX ... ... ...dd 3.35 1.59 161 2.49 +21.5Holl ysys HOLI .12e .5 20 28.35 15.20 252 22.43 +.7Hologic HOLX ... ... ...dd 46.80 35.10 2949 38.19 -10.7HomeBLA HBCP .68f 1.5 20 47.20 34.12 23 44.20 +2.3HomeBcs s HOMB .44 1.9 24 26.30 20.82 445 23.59 +1.5HmFdB LA HFBL .48 1.5 19 32.19 23.10 31.61 +12.4HomeStreet HMST ... ... 22 32.60 24.00 164 27.30 -5.7HometBk n HMTA ... ... ... 12.24 9.80 12.16 +8.8HomeTrBc HTBI ... ... 26 28.00 21.40 12 26.80 +4.1HomolMd n FIXX ... ... ... 24.40 16.12 71 20.58 +10.3HookerFu HOFT .56 1.5 15 52.75 35.90 26 37.70 -11.2HopeBcp HOPE .52 2.9 16 19.92 15.10 791 18.17 -.4HopFedBc HFBC .20 1.3 20 16.29 13.51 15.09 +7.0HorizBcp s HBNC .60f 2.0 18 31.14 24.54 64 29.81 +7.2HorizPhm HZNP ... ... ...dd 16.02 9.45 3204 13.73 -6.0HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 58 10.11 -9.9Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 107 24.50 -.1HorzDAX DAX .60m 1.9 ... 34.00 28.49 3 31.35 -.8Hortonwks HDP ... ... ...dd 22.00 10.85 957 18.15 -9.8HospPT HPT 2.12f 7.6 11 31.90 23.83 1639 27.86 -6.7HostessBr n TWNK ... ... 29 17.03 11.00 2077 13.58 -8.3Hostess wt TWNKW ... ... ... 3.36 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 506 6.85 -26.3HoustWC HWCC .12m 1.6 ... 8.35 4.70 81 7.60 +5.6HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 6.53 -12.9HowardBcp HBMD ... ... 29 24.20 16.70 11 17.90 -18.6HubGroup HUBG ... ... 27 52.25 33.18 222 47.20 -1.5HudsonGbl HSON .20 11.2 ...dd 2.44 1.26 14 1.78 -20.9tHudsonTc HDSN ... ... 12 10.40 3.65 5078 3.07 -49.4HuntJB JBHT .96 .8 19 126.49 83.35 624 122.90 +6.9HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 9.79 +.3HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 6562 15.14 +4.0HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 40 26.07 -7.4HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 2 25.32 -2.7HuntAct n SQZZ ... ... ... 27.00 23.30 25.68 +1.5Str 7handl n HNDL ... ... ... 25.98 23.65 10 24.08 -3.9Hurco HURC .44f .9 18 50.33 27.74 13 46.60 +10.7HuronCon HURN ... ... ...dd 44.85 29.53 145 36.45 -9.9HutChMd n HCM ... ... ... 42.25 18.67 37 34.08 -13.5HuttigBld HBP ... ... ...dd 7.75 4.82 35 6.15 -7.5Hydrognc HYGS ... ... ...dd 12.00 6.45 25 8.45 -23.9I -:I-AMCap n IAM ... ... ... 11.94 9.75 2 10.10 +2.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 0 .42 +40.0IAC Inter IAC 1.36 1.0 54 166.64 98.27 2465 142.46 +16.5IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 5.33 2.93 3 3.60 +4.7ICC Hld n ICCH ... ... 70 18.00 14.54 1 14.78 -9.2ICF Intl ICFI .56 .8 20 69.05 41.10 76 66.00 +25.7sICU Med ICUI ... ... ...cc 265.78 154.70 333 262.90 +21.7IClickInt n ICLK ... ... ...dd 11.40 5.05 63 7.25 -19.9ID Syst IDSY ... ... ...dd 8.05 5.50 12 5.83 -16.0IdexxLab s IDXX ... ... 63 217.89 146.09 422 209.10 +33.7IES Hldgs IESC ... ... 25 19.35 14.05 13 17.60 +2.0sIF Bancp IROQ .20f .9 25 20.45 19.10 7 21.30 +8.3IFresh n IFMK ... ... ...dd 18.00 4.62 5 6.50 -49.9sIHS Mark INFO ... ... 30 51.38 42.40 1912 51.81 +14.8II-VI IIVI ... ... 29 53.08 29.90 799 45.65 -2.8ILG Inc ILG .70 2.1 39 35.00 24.38 1035 33.88 +19.0sINTLFCStn INTL ... ... 19 47.05 33.11 74 47.08 +10.7IPG Photon IPGP ... ... 39 264.11 132.41 481 251.10 +17.3iPass IPAS ... ... ...dd 1.51 .25 1134 .37 -28.3tiPicEnt n IPIC ... ... ... 17.00 7.08 27 7.20 -52.4IQ US Lg n CLRG .08e ... ... 27.80 24.16 1433 25.62 +1.3sIQIYI n IQ ... ... ... 20.50 15.30 20320 20.72 +33.2IRSA Prop IRCP 1.86e 4.9 ... 64.68 37.86 1 38.35 -32.1sIRhythm n IRTC ... ... ...dd 69.66 32.10 257 68.15 +21.6iRobot IRBT ... ... 28 109.78 55.77 585 61.93 -19.3iShEMAsia EEMA 1.23e 1.7 ...q 81.27 61.91 240 74.40 +.9iShTurkey TUR 1.10e 3.1 ...q 47.13 33.24 465 35.76 -17.7iShIntTBd s IGOV ... ... ...q 201.98 48.33 525 49.84 -.2iShNewZea ENZL 2.01e 4.1 ...q 50.56 42.72 21 48.44 +2.0iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 13 84.03 -.2iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 594 96.97 -1.6iShGTimb WOOD .94e 1.1 ...q 82.90 58.01 87 81.76 +14.9iShEurFn EUFN .74e 3.1 ...q 25.85 21.08 566 23.53 +.9iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 64.52 1084 77.39 +1.5iShEMInfr EMIF .93e 3.0 ...q 35.28 30.34 4 30.87 -6.2siShGClnEn ICLN .33e 3.3 ...q 9.97 8.31 105 10.01 +7.4iShACWX ACWX 1.00e 2.0 ...q 53.74 45.06 824 50.62 +1.3iSh ACWI ACWI 1.43e 1.9 ...q 77.54 64.17 1432 73.53 +2.0iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.92 2183 66.54 +3.2iShEMBd EMB 5.27e 4.8 ...q 117.46 106.93 4064 108.71 -6.4iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 6 48.13 -2.7iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 4184 101.40 -3.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.13 938 83.16 -.8iShEurRE IFEU 1.46e 3.5 ...q 42.63 36.57 1 41.51 +.8iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 62 30.38 +1.3iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 7 59.95 +3.6iShs SOX SOXX 1.55e .8 ...q 198.84 136.12 414 184.55 +8.7iShIndia50 INDY .15e .4 ...q 39.29 32.95 71 35.97 -3.1iShNsdBio s IBB ... ... ...q 119.30 94.20 2691 103.73 -2.8iShMBS MBB 3.04e 2.4 ...q 107.76 103.33 527 103.56 -2.8iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.81 42 107.32 -4.2iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.96 254 106.12 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.50 728 103.58 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.14 668 119.25 -2.4iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 247 54.16 -2.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, May 11, 2018

PAGE 42

iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.85 271 56.98 +6.0iShShtTrB SHV .03e ... ...q 110.41 110.18 746 110.29 iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 1834 37.03 -2.7iShCrShUS s ISTB ... ... ... 50.47 48.92 193 48.98 -1.7siShSCGrth IJT 1.54e .8 ...q 181.67 148.15 106 182.23 +7.1Itus Cp hrs ITUS ... ... ...dd 6.43 .60 291 3.52 +49.2Iberiabnk IBKC 1.52f 2.0 28 87.55 68.55 320 77.30 -.3Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 1 27.01 -4.8Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 1 26.73 -4.9Icahn Ent IEP 7.00f 9.9 29 73.23 47.56 254 70.66 +33.3IchorHld n ICHR ... ... 13 35.51 17.76 1191 26.19 +6.5Icon PLC ICLR ... ... 32 124.65 85.59 201 123.82 +10.4IconixBrnd ICON ... ... 1 8.30 .58 1186 .64 -50.7IdealPower IPWR ... ... ...dd 3.29 1.06 272 1.26 -11.3Identive lf INVE ... ... ...dd 6.10 2.55 16 3.36 +.6IderaPhm IDRA ... ... ...dd 2.87 1.32 870 1.76 -16.6iKangHlth KANG ... ... 17 20.14 11.70 942 19.96 +26.3Ikonics IKNX ... ... ... 13.03 7.25 11 8.63 +14.8sIllumina ILMN ... ... 69 264.20 167.98 779 264.98 +21.3ImageSens ISNS ... ... ...dd 5.20 2.50 11 4.85 +64.4Immersn h IMMR ... ... ...dd 12.85 5.76 465 11.58 +64.0ImmuCell ICCC ... ... 92 9.25 5.26 6 8.28 -5.9ImmuneDs IMDZ ... ... ...dd 13.05 2.80 116 3.75 -3.8ImmuneP rs IMNP ... ... ... 3.43 .30 411 .35 -38.8ImunoGn IMGN ... ... ...dd 13.41 3.73 1369 10.32 +61.0sImunmd IMMU ... ... ...dd 19.64 6.38 2495 18.58 +15.0Immuron n IMRN ... ... ... 16.70 4.47 17 8.75 +65.4Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 32 1.87 +19.2ImpaxLabs IPXL ... ... ...dd 25.70 13.05 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 193 47.90 +20.7Impinj n PI ... ... ... 60.85 9.95 701 18.44 -18.2ImprimisP IMMY ... ... ...dd 4.30 1.35 87 2.25 +32.4Incyte INCY ... ... ...dd 140.11 60.23 3172 65.27 -31.1IndBkMA INDB 1.52f 2.0 22 76.35 59.65 41 74.70 +6.9IndBkMI IBCP .60 2.4 19 25.75 18.50 106 24.60 +10.1sIndepBkTX IBTX .56f .7 23 76.50 51.71 176 76.25 +12.8IndusAcq n INDU ... ... ... 11.74 9.65 9.85 +1.0IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.48 9.95 10.47 +4.2IndSvAm lf IDSA ... ... ... 2.70 .96 11 2.21 +34.8IndLogis n ILPT .27p ... 70 24.00 17.21 116 21.55 -7.7Innera INFN ... ... ...dd 12.39 6.10 6355 9.35 +47.7InnityPh INFI ... ... ...dd 3.75 .93 221 2.04 +.5InfPrCas IPCC 2.32 1.7 28 140.85 83.00 25 139.10 +31.2InaRx n IFRX ... ... ... 42.83 14.47 76 33.44 +59.6InfoSvcs III .20f 4.9 5 4.63 3.23 82 4.12 -1.2InfoSonc rs IFON ... ... ... 21.00 3.68 123 3.86 -46.3InfrEnAlt IEA ... ... ... 10.42 8.25 91 9.30 -6.2InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 2.4 12 42.75 20.75 287 27.93 -19.3InnerWkgs INWK ... ... 26 12.03 8.19 121 9.07 -9.6Innodata INOD ... ... ...dd 1.90 .88 10 1.15 -15.4Innophos IPHS 1.92 4.1 42 51.34 38.66 58 46.99 +.6Innospec IOSP .88f 1.2 30 79.90 54.10 127 74.60 +5.7InnovBio rs INNT ... ... ... 50.50 3.43 192 16.13 +164.4MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 105 2.99 +1.7Innoviva INVA 1.00 6.8 14 17.99 11.34 574 14.64 +3.2sInogen INGN ... ... ...cc 182.08 80.04 223 181.99 +52.8Inovalon n INOV .12p ... ... 17.80 8.90 822 9.28 -38.2InovioPhm INO ... ... ...dd 9.86 3.76 1328 4.39 +6.3Inpixon rs INPX ... ... ... 138.30 .31 1317 .37 -94.1InseegoCp INSG ... ... ...dd 2.33 .87 60 2.04 +26.7InsightEnt NSIT ... ... 16 48.13 32.11 249 45.66 +19.2Insignia s ISIG .70e ... ...dd 2.40 .90 11 1.67 +40.3Insmed INSM ... ... ...dd 33.94 11.49 480 26.69 -14.4InspEnt INSE ... ... ... 14.00 4.40 46 6.35 -35.2Insteel IIIN .12a .4 24 34.55 23.20 75 31.35 +10.7Insulet PODD ... ... ...dd 94.26 38.43 380 86.16 +24.9InsysTher s INSY ... ... ...dd 15.02 4.10 809 6.35 -34.0IntecPhm n NTEC ... ... ... 9.80 4.80 226 4.95 -3.9IntegLfSc s IART ... ... 73 65.28 41.51 5904 64.42 +34.6IntgDv IDTI ... ... 32 34.13 22.70 591 30.57 +2.8IntegMed n IMTE ... ... ... 44.00 1.85 230 11.18 +98.6Intel INTC 1.20 2.2 21 55.79 33.23 18696 54.98 +19.1Intellia n NTLA ... ... ...dd 35.99 11.15 741 22.43 +16.7Intelliph IPCI ... ... 3 2.92 .32 124 .40 -50.0IntParfum IPAR .84 1.8 36 52.10 34.05 269 47.95 +10.4InteractB IBKR .40 .5 45 80.32 34.26 526 79.58 +34.4InterceptP ICPT ... ... ...dd 135.59 51.05 352 71.23 +21.9InterDig IDCC 1.40 1.8 11 88.10 67.55 241 79.80 +4.8Interface TILE .26 1.1 24 26.25 18.30 262 22.80 -9.3Intergroup INTG ... ... ...dd 28.50 21.30 3 26.70 +12.0IntlnkEl n LINK ... ... ... 9.85 4.10 0 4.71 -9.8Intermolec IMI ... ... ...dd 1.65 .81 39 1.20 -12.4Internap rs INAP ... ... ... 22.36 10.03 424 11.35 -27.8IntlBcsh IBOC .66 1.6 19 42.90 32.50 152 42.10 +6.0IntlSpdw ISCA .47f 1.1 8 47.45 32.25 82 41.20 +3.4IntrntGold IGLD ... ... ... 11.51 3.49 1 3.74 -55.7IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 9.31 +2.2IntrpDia rs IDXG ... ... 1 3.20 .72 284 .94 -8.3IntersENT XENT ... ... ...dd 42.25 21.45 493 39.90 +23.1Intersectns INTX ... ... ...dd 5.75 1.46 15 2.29 +1.3Intevac IVAC ... ... 98 14.00 4.51 411 4.90 -28.5IntraCellu ITCI ... ... ...dd 25.82 9.11 191 19.98 +38.0IntriCon IIN ... ... ...cc 29.90 6.05 137 28.80 +45.5sIntuit INTU 1.56 .8 53 193.68 124.22 924 194.30 +23.1IntSurg s ISRG ... ... 71 473.79 279.09 494 468.40 +28.3Investar ISTR .14f .5 25 27.70 20.25 37 26.10 +8.4InvestBncp ISBC .36 2.7 20 14.69 12.48 1173 13.48 -2.9InvTitl ITIC 1.60a .8 16 221.88 162.67 0 191.27 -3.6Invuity n IVTY ... ... ...dd 9.55 2.35 124 3.10 -50.0IonisPhm IONS ... ... ...cc 65.51 39.07 42.80 -14.9IovanceTh IOVA ... ... ...dd 19.90 4.45 461 14.85 +85.6iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 36.43 +14.9iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1iRadimed IRMD ... ... ...cc 18.90 8.00 13 18.35 +21.1Iridex IRIX ... ... ...dd 10.98 4.28 26 7.22 -5.2IridiumCm IRDM ... ... 14 13.25 9.68 522 11.90 +.8Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 814 17.75 +18.4iShRUT P n AMCA .26e ... ... 28.53 24.40 0 26.30 -3.9iSh USD n SUSC ... ... ... 25.90 24.09 1 24.24 -4.8iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 0 24.51 -1.8iShExpoTc XT .14p ... ...q 38.52 29.24 87 36.94 +4.2iSh USA Op ESGU .92e 1.5 ... 62.57 52.24 5 59.63 +2.2iShHYlexOG HYXE ... ... ... 55.47 49.80 50.11 -1.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 83 26.48 -2.5iSh ESG Opt ESGD ... ... ... 72.49 62.02 15 69.14 +1.9iSh GlImp n MPCT 1.18e 2.0 ... 62.84 53.56 0 59.30 +.2iShCTotBd s IUSB ... ... ...q 51.49 49.08 111 49.20 -3.3iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 266 29.29 +2.1iSh UAE UAE .63e 3.9 ...q 18.08 15.86 3 16.04 -4.5iSh Qatar QAT .66e 4.0 ...q 19.07 13.01 13 16.61 +2.5siShCmdSel COMT 1.89e 4.8 ...q 39.35 31.13 42 39.55 +8.8iShGblGld rs RING ... ... ...q 20.84 16.88 73 18.34 -2.4Isramco ISRL ... ... ...dd 128.93 92.00 1 100.05 -4.4Iteris ITI ... ... ...dd 8.17 4.09 187 4.98 -28.6Itron ITRI ... ... 36 79.95 62.65 212 67.80 -.6IturanLoc ITRN .96 3.1 16 38.00 28.50 23 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 23 2.05 -54.6J -:J&J Snack JJSF 1.80 1.3 21 157.33 124.10 42 135.80 -10.6j2Global JCOM 1.66f 1.9 29 91.02 70.27 462 87.86 +17.1JA Solar JASO ... ... 11 8.48 6.01 47 7.20 -3.5JD.com JD ... ... 19 50.68 34.88 9586 36.85 -11.0JMU Ltd JMU ... ... ... 2.60 .57 189 .90 -11.8JackHenry JKHY 1.48 1.2 28 127.31 95.04 386 123.04 +5.2JackInBox JACK 1.60 1.7 25 113.00 79.30 439 91.51 -6.7JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 2 33.50 +4.6JaguarHlth JAGX ... ... ... .99 .11 1339 .16 +15.0JkksPac JAKK ... ... ...dd 5.00 1.95 75 2.55 +8.5Jamba JMBA ... ... ...dd 10.38 6.71 8 9.26 +14.9JRiverGrp JRVR 1.20a 3.1 26 44.34 32.17 179 38.28 -4.3JanusSmC JSML ... ... ... 39.40 32.00 38.44 +4.6JanSmMid JSMD ... ... ... 43.68 32.81 2 41.47 +6.8JanLTCar n OLD ... ... ... 27.72 21.60 23.58 -1.5JanObes n SLIM ... ... ... 34.47 24.27 0 33.16 +7.0JanOrgan n ORG ... ... ... 36.00 26.50 0 32.88 -4.8JanGlQua n SGQI ... ... ... 30.10 26.73 0 27.72 -4.8Jason Inds JASN ... ... ...dd 3.88 .77 53 2.97 +25.3Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 20 162.59 128.58 1026 161.08 +19.6JensynAc 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 7.85 154 9.70 +12.9JetBlue JBLU ... ... 11 24.13 18.05 3218 18.81 -15.8JetPay h JTPY ... ... ...dd 4.90 1.45 6 2.20 -13.4JewettCam JCTCF ... ... 21 17.90 10.80 3 15.14 +.9JohnsnOut JOUT .48f .7 18 77.58 40.45 39 73.73 +18.7JointCorp JYNT ... ... ...dd 8.00 3.41 36 7.54 +52.0JounceTh n JNCE ... ... ... 29.25 11.05 1058 15.45 +21.2JunprPhm JNP ... ... 17 13.25 3.90 195 9.75 +101.0K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 269 20.76 +15.3KBL Merg n KBLM ... ... ... 10.00 9.65 9.92 +2.2KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 1 .39 +34.1KBL Mg un KBLMU ... ... ... 10.50 9.10 10.46 +3.0KBS Fash rs KBSF ... ... ... 15.00 1.41 12 5.15 +24.4KCAP Fin KCAP .40 12.7 ... 4.00 2.91 48 3.16 -7.3KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 4 25.52 +1.7KEYW Hld KEYW ... ... ...dd 9.62 4.94 697 7.97 +35.8KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 700 111.06 +5.7KLX KLXI ... ... 30 82.50 45.73 452 72.94 +6.9KVHInd KVHI ... ... ...dd 12.65 7.65 13 11.35 +9.7KaiserAlu KALU 2.20 2.1 34 116.86 78.23 72 104.73 -2.0Kala Ph n KALA ... ... ... 26.75 11.81 206 16.96 -8.3Kalvista rs KALV ... ... ...dd 15.80 5.48 6 8.96 -8.1Kamada KMDA ... ... ... 8.61 3.75 16 4.60 -3.2KandiTech KNDI ... ... ... 9.90 3.50 1298 6.20 -8.8sKaryophm KPTI ... ... ...dd 18.00 7.48 1075 17.01 +77.2KayAnAc n KAAC ... ... ... 10.08 9.64 0 9.88 +1.8KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 10.25 9.85 10.25 +2.9KaziaTh rs KZIA ... ... ... 6.68 1.63 0 5.36 +68.4KearnyF s KRNY .12 .8 55 15.60 12.75 225 14.35 -.7KellySA KELYA .30 1.2 13 32.31 21.01 749 24.96 -8.5KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 167 5.30 +30.9KY FstFd KFFB .40 4.7 86 10.00 8.25 42 8.60 -3.9KeryxBio KERX ... ... ...dd 8.38 3.92 2142 5.25 +12.9KewnSc KEQU .68 2.0 21 34.95 22.75 7 33.80 +16.7KeyTrn KTCC ... ... 16 8.40 6.69 16 8.26 +21.1Kforce KFRC .48 1.5 25 33.55 16.75 229 32.40 +28.3KimballEl KE ... ... 18 22.45 15.75 15 18.10 -.8KimballInt KBAL .28 1.7 16 20.97 15.40 43 16.22 -13.1KindredBio KIN ... ... ...dd 10.15 6.55 231 9.70 +2.6KingldJw KGJI ... ... 2 2.50 1.17 102 1.38 -31.7Kingstone KINS .40 2.2 18 21.70 13.21 14 17.90 -4.8KingtoneW KONE ... ... ... 9.90 2.63 26 6.35 +48.4KinsaleCp n KNSL .28f .5 ... 55.45 32.00 71 52.62 +16.9Kirklands KIRK ... ... 35 13.42 8.17 70 10.97 -8.3KitovPh n KTOV ... ... ... 3.44 1.27 84 2.30 +.9KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.40 1.50 161 2.38 +35.7KopinCp KOPN ... ... ...dd 4.60 2.80 373 3.40 +6.3KornitDig n KRNT ... ... ... 23.15 11.70 829 16.15 Koss h KOSS ... ... ...dd 3.58 1.40 1971 2.40 -22.3KraftHnz n KHC 2.50 4.2 17 93.88 54.11 3934 59.04 -24.1KratosDef KTOS ... ... ...dd 13.93 8.90 1071 10.61 +.2KrystlBio n KRYS ... ... ... 12.00 8.03 116 10.25 -2.6Kulicke KLIC ... ... 66 28.71 18.22 534 23.79 -2.2KuraOnc n KURA ... ... ...dd 24.03 5.90 147 15.60 +2.0L -:LCNB Corp LCNB .64 3.4 15 22.84 18.05 5 18.95 -7.3LGI Homes LGIH ... ... 13 81.88 28.57 980 63.39 -15.5 LHC Grp LHCG ... ... 35 76.91 56.76 237 72.50 +18.4LKQ Corp LKQ ... ... 17 43.86 29.60 1878 30.28 -25.5LM FdgA n LMFA ... ... ... 6.65 .55 242 .65 -59.0LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2sLPL Fincl LPLA 1.00 1.4 25 69.92 37.92 825 69.69 +22.0LRAD h LRAD .04 1.7 ...dd 2.58 1.46 52 2.31 -7.2LSI Ind lf LYTS .20 3.6 25 9.54 4.99 92 5.54 -19.5LaJollaPh LJPC ... ... ...dd 41.36 22.68 669 31.16 -3.2LakeShBc h LSBK .40 2.4 41 17.40 15.41 0 16.90 -1.5LakeldB LBAI .46f 2.3 18 21.90 15.06 74 19.85 +3.1Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 38 48.68 +.4LakeInd LAKE ... ... 11 17.18 10.35 51 14.60 +.3LamResrch LRCX 2.00 1.0 20 234.88 139.24 1889 204.01 +10.8LamarAdv LAMR 3.64f 5.5 23 79.17 61.36 244 66.53 -10.4LancastrC LANC 2.40 1.9 30 135.86 113.34 73 126.99 -1.7Landcad n LCA ... ... ... 11.00 9.89 0 10.07 +1.3Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.40 0 10.66 +1.3Landec LNDC ... ... 17 14.95 11.42 48 13.30 +5.6LandBncp LARK .80b 2.8 29 30.48 25.73 4 28.25 -2.6tLandmInfr LMRK 1.47 10.5 22 18.75 14.00 115 14.00 -22.7LandIn pfA LMRKP 2.00 8.4 ... 26.14 21.76 3 23.80 -5.8LndInf un B LMRKO 1.98 8.5 ... 25.76 22.15 0 23.40 -8.3LandInf pfC LMRKN 1.75 7.5 ... 24.35 22.17 13 23.43 -3.4LandsEnd LE ... ... 22 23.95 10.55 275 19.35 -1.0Landstar LSTR .60 .6 24 118.60 80.00 814 107.80 +3.6Lantheus n LNTH ... ... 5 24.45 13.75 548 14.80 -27.6Lantronix LTRX ... ... ... 2.83 1.78 12 2.28 +12.9Lattice LSCC ... ... ...dd 7.10 5.05 371 5.51 -4.7LaureatE n LAUR ... ... ... 18.96 10.46 1065 14.38 +6.0Lawsn LAWS ... ... 7 28.00 18.70 3 24.05 -2.8Layne LAYN ... ... ...dd 16.96 6.98 105 15.18 +21.0Lazydays n LAZY ... ... ... 11.10 8.64 30 8.90 -19.8LeMaitreV LMAT .28 .8 39 41.28 25.05 230 34.27 +7.6LeadgBr g LBIX ... ... ...dd 3.75 .74 24 1.14 -30.1LeapTh n LPTX ... ... ... 10.25 4.90 107 6.76 +8.3sLegacyRes LGCY ... ... ...dd 7.45 1.07 1131 7.78 +383.2sLegcyR pf LGCYP 2.00 13.8 ... 13.75 3.69 27 14.49 +208.3sLegcyR pfB LGCYO 2.00 15.7 ... 12.10 3.69 114 12.75 +171.9LegacyTxF LTXB .64 1.5 19 46.45 34.58 154 43.64 +3.4LM DevDvr DDBI ... ... ...q 31.49 27.09 0 30.25 +1.9LM EMDvr EDBI ... ... ...q 35.60 29.20 1 32.06 -2.9LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 49 29.39 -6.8LM Gl Inf n INFR ... ... ... 30.39 27.00 1 28.15 -4.5sLM SC Qu n SQLV ... ... ... 28.33 23.33 2 28.44 +4.4LeisAcq n LACQ ... ... ... 9.65 9.55 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 5 9.95 +.4LendgTree TREE ... ... ...dd 404.40 144.10 253 287.20 -15.6LevOneBc n LEVL ... ... ... 30.79 28.43 10 28.80 -1.6LexiPhm rs LXRX ... ... ...dd 18.00 7.67 454 9.31 -5.8LexnFint n LX ... ... ...cc 20.00 10.15 238 17.00 +22.3LiNiuTc rs LINU ... ... ... 5.33 .50 216 .62 -69.9LianlouSm LLIT ... ... ... 3.69 1.05 14 1.80 +2.6LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 145 71.13 -16.4LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 2336 71.75 -15.7LibExpA n LEXEA ... ... ... 58.20 35.89 172 40.71 -8.2LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1LibtyGlobA LBTYA ... ... ...dd 39.73 28.00 2638 30.80 -14.1LibtyGlobB LBTYB ... ... ... 39.00 29.05 30.55 -14.1LibtyGlobC LBTYK ... ... ... 37.86 27.08 6305 29.98 -11.4LibLA A n LILA ... ... ... 24.00 18.26 106 21.49 -.4LibLA C n LILAK ... ... ... 23.92 17.90 424 21.35 -.2LibMSirA n LSXMA ... ... ... 46.43 36.33 473 43.80 +10.4LibMSirB n LSXMB ... ... ... 47.61 37.72 1 44.10 -.9LibMSirC n LSXMK ... ... ... 46.24 36.11 744 43.87 +10.6LibMBrA n BATRA ... ... ... 26.52 21.35 42 23.14 +4.9LibMCFor FWONK ... ... ... 41.14 28.37 1992 30.01 -12.1LibMAFor FWONA ... ... ... 39.37 27.22 887 28.75 -12.1LibMBrC n BATRK ... ... ... 26.20 21.53 168 23.61 +6.3LibertyTax TAX .64 6.2 11 15.00 7.75 33 10.30 -6.4LibTripA A LTRPA ... ... ...cc 16.95 7.90 1337 12.30 +30.5LibTripA B LTRPB ... ... 50 16.60 9.00 0 12.95 +37.8LifePtHlth LPNT ... ... 53 67.95 41.45 515 55.20 +10.8LifetimeBr LCUT .17 1.6 9 20.20 10.00 39 10.90 -33.9Lifevant rs LFVN ... ... ... 6.84 2.86 61 4.56 -4.2LifewayFds LWAY ... ... 16 10.75 4.76 9 4.92 -38.5LigandPh LGND ... ... ...cc 184.79 104.25 315 171.76 +25.4LightPath LPTH ... ... ... 4.10 1.97 57 2.11 -5.0Lightbrdg rs LTBR ... ... ... 4.80 .94 606 1.05 -13.9Limbach n LMB ... ... 38 15.22 11.14 10 12.66 -8.5LimelghtN LLNW ... ... ... 6.05 2.72 750 5.40 +22.4Limoneira LMNR .25 1.0 21 26.06 18.21 9 24.10 +7.6LincEdSv LINC .08 4.2 ...dd 3.74 1.49 33 1.89 -6.4LincElec LECO 1.56 1.8 25 101.34 81.48 222 86.82 -5.2LindbladEx LIND ... ... 60 12.07 8.66 116 11.46 +17.1Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 538 1.06 -69.2Liquidity LQDT ... ... ...dd 7.65 4.34 41 5.75 +18.6Littelfuse LFUS 1.48 .7 44 226.33 157.26 131 219.81 +11.1LivaNova n LIVN ... ... 29 92.31 50.10 474 86.34 +8.0LiveOakB n LOB .12 .4 12 30.05 20.75 67 29.10 +22.0LiveVent rs LIVE ... ... ...cc 26.50 9.11 14 14.00 -12.4LiveXLve n LIVX ... ... ... 4.40 3.43 35 3.67 -8.3LivePrsn LPSN ... ... ...dd 18.85 7.50 461 18.45 +60.4Logitech LOGI .63e 1.6 30 43.54 32.66 200 40.11 +19.2LogMeIn LOGM 1.20 1.0 ...cc 134.80 103.00 442 117.35 +2.5sLoneRs n LONE ... ... ... 5.56 2.43 133 5.50 +38.5LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 11.00 26 12.10 -16.4LoralSpac LORL ... ... 31 51.75 37.00 70 38.95 -11.6LoxoOncol LOXO ... ... ...dd 138.54 42.11 260 129.51 +53.8lululemn gs LULU ... ... 52 100.73 47.26 1163 97.91 +24.6Lumentm n LITE ... ... 17 74.40 41.95 1167 63.35 +29.6Luminex LMNX .24 .9 38 25.80 18.62 348 25.52 +29.5LunaInn h LUNA ... ... ...dd 4.00 1.16 579 2.96 +21.8LuthBur n LBC .07e ... ... 13.60 11.02 193 12.99 +7.9M -:MACOM MTSI ... ... ...dd 65.99 15.46 782 22.90 -29.6MAM Soft MAMS ... ... 21 9.42 6.10 3 7.92 +5.5MB Fncl MBFI .96f 2.2 18 47.64 38.29 155 43.72 -1.8MB Fin pfC MBFIO .39p ... ... 26.48 24.20 13 24.88 -5.4MBT Fnl MBTF .28f 2.7 15 11.55 9.25 17 10.35 -2.4MCBC n MCFT ... ... 24 28.62 16.66 82 25.98 +16.9tMDC Pr gs MDCA .84 17.3 1 12.26 6.53 5240 4.85 -50.3MEI Phrm MEIP ... ... ...dd 3.26 1.56 107 2.46 +17.1MER Tel rs MTSL ... ... ...dd 4.49 1.31 7 1.44 -31.8MGE Engy MGEE 1.29 2.2 28 68.70 51.05 37 58.60 -7.1MGP Ing MGPI .32a .4 55 98.65 47.64 151 88.51 +15.1MI Acq n MACQ ... ... ... 11.41 8.34 10.40 +2.1MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.04 +4.0MKS Inst MKSI .80f .7 17 128.28 65.90 496 115.45 +22.2MMA Cap MMAC ... ... 8 30.58 18.00 9 28.60 +17.7MSB Fin MSBF .12a .6 ...cc 19.30 16.85 1 18.80 +5.6MTGE Inv MTGE 2.00 10.2 6 20.00 16.15 1093 19.65 +6.2MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 16 25.79 -1.2MTS MTSC 1.20 2.3 14 57.50 42.00 108 51.10 -4.8MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.34 +2.7MVB Fin n MVBF .03p ... ... 20.40 16.93 12 19.75 -1.7MYOS MYOS ... ... ...dd 2.85 1.03 67 1.49 +9.9MYR Grp MYRG ... ... 25 38.82 23.00 82 38.32 +7.2sMacatawa MCBC .24 2.2 19 11.00 8.87 23 11.05 +10.5MackFn MFNC .48 3.1 14 16.80 13.29 4 15.45 -2.8MacroGen MGNX ... ... ...dd 32.74 14.36 355 19.78 +4.1MadrigP rs MDGL ... ... ...dd 154.75 13.09 171 113.25 +23.4Magal MAGS ... ... ...dd 6.48 4.13 21 5.27 +4.2MagellnHlt MGLN ... ... 21 112.25 67.43 234 86.30 -10.6MagicSft MGIC .26e 3.2 20 9.50 7.60 4 8.13 -3.0MagicJack CALL ... ... ... 8.55 5.55 38 8.35 -1.2MagneG rs MNGA ... ... ... 45.75 .58 384 .68 -85.8MagyarBc MGYR ... ... 68 13.95 12.01 1 12.26 -4.2MaidenH MHLD .60 7.2 ...dd 12.08 5.55 559 8.35 +26.5MMyTrip MMYT ... ... ...dd 40.31 22.40 225 34.95 +17.1MalibuBoat MBUU ... ... 32 42.76 22.50 189 41.61 +40.0MalvernBc MLVF ... ... 14 28.20 21.00 5 25.30 -3.4MamEngy n TUSK ... ... ... 35.94 10.88 181 34.36 +75.0ManTech MANT 1.00f 1.9 18 62.24 37.02 246 54.05 +7.7ManhAssc MANH ... ... 28 54.21 39.10 267 45.17 -8.8ManhBrCa LOAN .48 6.8 16 7.60 4.85 29 7.10 +19.4Manitex MNTX ... ... ...dd 12.37 6.41 72 11.79 +22.8MannKd rs MNKD ... ... ...dd 6.96 .80 2072 1.77 -23.7Mannatech MTEX .50 3.1 7 22.40 12.51 26 15.95 +6.3MaraPat rs MARA ... ... ... 10.03 .50 1107 1.43 -65.1MarchxB MCHX .50e ... ...dd 3.13 2.33 50 2.67 -3.1MarPet MARPS .32e 9.0 7 4.57 2.83 2 3.54 +4.1MarinusPh MRNS ... ... ...dd 9.87 1.13 229 4.80 -41.2MktAxess MKTX 1.68 .8 53 229.84 171.45 104 204.61 +1.4MarlinBs MRLN .56 1.9 18 31.95 20.26 24 29.70 +32.6MarIntA MAR 1.32 1.0 36 149.21 95.89 2115 138.57 +2.1Marrone MBII ... ... ...dd 3.39 .85 162 1.68 +52.7MartenTr s MRTN .10 .5 31 29.60 14.13 132 20.60 +1.5MartinMid MMLP 2.00 13.8 23 19.85 12.70 140 14.45 +3.2MarvellTch MRVL .24 1.1 67 25.18 14.87 3871 21.44 -.1Masimo MASI ... ... 42 100.00 80.69 466 98.48 +16.1Match n MTCH ... ... 51 48.65 16.57 7022 38.91 +24.3Materialise MTLS ... ... ... 16.50 10.55 10 12.30 -3.2MatlinPr n MPAC ... ... ... 10.02 9.65 1 9.79 +.3MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 14 10.24 +.9MatrixSv MTRX ... ... ...dd 20.25 7.80 342 16.90 -5.1Mattel MAT .60 4.1 ...cc 23.12 12.21 1916 14.51 -5.7Mattersight MATR ... ... ...dd 3.30 1.93 596 2.63 +2.9MatthInt MATW .76 1.5 18 67.30 47.70 185 52.00 -1.5MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1610 57.97 +10.9MaxwellT MXWL ... ... ...dd 6.61 4.29 298 5.55 -3.6MaysJ MAYS ... ... 68 47.00 33.55 40.00 +2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 237 55.56 +7.7sMcGrathR MGRC 1.36f 2.1 10 63.60 32.09 119 63.83 +35.9MedalFin MFIN .20 5.4 37 5.56 2.08 77 3.68 +4.2MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 25.69 -4.2MedTrBill MTBC ... ... ...dd 5.44 1.08 163 3.77 +44.4MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 11 25.78 +2.0MediCo MDCO ... ... ...dd 48.00 24.45 930 29.19 +6.8MediciNova MNOV ... ... ...dd 14.50 4.40 123 10.18 +57.3Medidata MDSO ... ... ...cc 85.92 59.60 985 78.16 +23.3Medigus rs MDGS ... ... ... 3.18 1.08 28 1.20 -9.1MediWound MDWD ... ... ...dd 8.25 3.56 76 5.71 +28.3Medpace n MEDP ... ... 34 40.81 23.00 189 40.41 +11.4MeetGrp MEET ... ... ...dd 6.45 1.84 638 2.94 +4.3MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 1896 32.14 +10.7Melinta rs MLNT ... ... ... 24.25 6.50 196 7.70 -51.3sMellanox MLNX ... ... ...cc 83.50 41.88 341 83.85 +29.6MelroseBn MELR .34e ... 24 20.50 16.80 5 20.05 +.3MenloTh n MNLO ... ... ...dd 39.86 6.99 167 9.71 -66.2Menus n MRUS ... ... ... 22.46 13.23 17 17.16 -11.5MercadoL MELI .60 .2 ...cc 417.91 217.06 1834 316.63 +.6MercBank MBWM .88 2.5 17 38.08 28.92 45 35.32 -.1MercerIntl MERC .50 3.4 13 15.00 10.45 342 14.55 +1.7MerchBcp n MBIN .24f 1.0 ... 23.77 16.27 66 23.00 +16.9MercSys MRCY ... ... 44 55.00 30.11 740 34.29 -33.2MeridBcp EBSB .20f 1.0 26 21.85 15.85 265 19.35 -6.1MeridnBk n MRBK ... ... ... 21.37 16.56 3 17.55 -12.2MeridBio VIVO .50 3.6 23 16.45 13.23 175 14.00 sMeritMed MMSI ... ... 51 51.35 32.65 172 52.10 +20.6MerrimP rs MACK ... ... 1 27.08 7.37 55 8.40 -18.0Mersana n MRSN ... ... ... 21.01 12.45 54 16.68 +1.5MesaLabs MLAB .64 .4 ...dd 174.74 122.35 6 172.29 +38.6Mesoblast n MESO ... ... ... 11.49 4.74 18 5.51 -5.7MetaFincl CASH .52 .5 22 117.98 60.70 60 106.60 +15.1Methanx MEOH 1.32 1.9 20 69.75 39.48 894 68.85 +13.7Michaels MIK ... ... 9 27.87 17.25 732 18.65 -22.9Microbot rs MBOT ... ... ... 6.00 .58 158 .87 -14.7Microchp MCHP 1.45f 1.6 96 101.48 74.86 1769 93.16 +6.0MicronT MU ... ... 6 63.42 26.85 36952 52.66 +28.1MicronetE MICT ... ... ...dd 1.77 .65 53 1.36 +21.4MicroSemi MSCC ... ... 32 68.05 46.09 1796 66.99 +29.7sMicrosoft MSFT 1.68 1.7 57 97.90 67.14 22341 97.91 +14.5MicroStr MSTR ... ... 23 196.35 122.16 77 130.18 -.9Microvisn MVIS ... ... ...dd 3.25 1.00 596 1.36 -16.6MidPenn MPB .60 1.7 19 37.90 25.10 4 36.20 +9.4MidConEn MCEP ... ... ...dd 2.52 .92 673 2.08 +76.3Midatech n MTP ... ... ... 3.27 .71 60 .75 -10.0Middleby MIDD ... ... 20 141.34 100.32 2044 107.02 -20.7MiddledB MBCN 1.12f 2.1 17 54.90 42.10 9 52.75 +9.4MdsxWatr MSEX .90 2.1 29 46.74 32.23 67 42.03 +5.3 MidlStBc n MSBI .88 2.8 22 36.50 28.70 133 31.92 -1.7MidWOne MOFG .78f 2.4 18 37.94 30.56 10 33.11 -1.3MillerHer MLHR .72 2.2 15 41.85 29.25 201 32.20 -19.6sMimecast n MIME ... ... ...dd 41.96 23.59 347 42.43 +48.0MiMedx MDXG ... ... 31 18.25 6.05 2219 7.14 -43.4Mind CTI MNDO .30e 13.4 11 2.55 2.10 30 2.24 -8.9Mindbody n MB ... ... ...dd 45.50 21.57 1391 36.60 +20.2MinervaN NERV ... ... ...dd 11.15 4.80 65 6.15 +1.7Miragen rs MGEN ... ... ... 15.91 5.01 280 7.51 -28.0MiratiTher MRTX ... ... ...dd 37.62 2.70 412 34.90 +91.2sMisonix MSON ... ... ...dd 11.70 7.05 23 12.10 +28.0Mitcham MIND ... ... ...dd 5.00 2.82 8 3.55 +12.0Mitchm pfA MINDP 2.25 9.6 ... 23.98 22.34 0 23.37 +.5MitekSys MITK ... ... 23 10.75 7.00 147 8.65 -3.4MitelNet g MITL ... ... ...dd 11.31 6.21 2283 11.16 +35.6MobileMini MINI 1.00 2.2 38 46.10 26.70 125 45.20 +31.0MobileIron MOBL ... ... ...dd 6.78 3.20 341 4.35 +11.5ModMed n MMDM ... ... ... 10.24 9.65 1 9.94 +1.4ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 2 .43 +10.3ModMed un MMDMU ... ... ... 12.50 10.09 10.55 +.4MolecTemp MTEM ... ... ...dd 13.25 .35 21 9.05 -9.7Moleculin n MBRX ... ... ... 3.75 .71 419 1.72 -7.5Momenta MNTA ... ... ...dd 22.10 11.85 1596 20.30 +45.5Momo MOMO ... ... ... 46.69 22.49 3608 38.43 +57.0MonakGp n MKGI ... ... ... 5.07 2.00 25 2.67 -46.3MonarCas h MCRI ... ... 30 47.92 29.37 32 43.96 -1.9Mondelez MDLZ .88 2.3 20 47.23 37.42 5763 39.10 -8.6MoneyGrm MGI ... ... ...dd 17.63 6.44 604 6.68 -49.3MngDB A n MDB ... ... ... 46.26 24.62 438 40.75 +37.3sMonPwSys MPWR 1.20f .9 86 127.61 91.63 312 128.67 +14.5Monotype TYPE .46 2.2 50 26.75 15.75 92 21.20 -12.0Monro MNRO .72 1.4 31 64.15 39.65 373 52.65 -7.6MonroeCap MRCC 1.40 10.5 10 16.10 12.18 65 13.31 -3.2MonstrBv s MNST ... ... 36 70.21 46.50 3814 50.06 -20.9sMornstr MORN 1.00 .9 25 111.49 70.71 74 111.14 +14.6MoSys rs MOSY ... ... ...dd 2.70 .55 926 1.52 +36.9MotifBio n MTFB ... ... ... 13.75 6.84 5 9.30 -14.0MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 31.55 18.53 105 21.23 -15.0MotusGI n MOTS ... ... ... 5.30 3.75 0 4.33 -1.1MtnPDia g MPVE ... ... ... 4.10 2.35 86 2.38 -13.6Moxian n MOXC ... ... ... 4.16 2.01 33 2.59 -32.7MudrickC n MUDS ... ... ... 9.67 9.55 753 9.67 +.8MudrcC un MUDSU ... ... ... 10.28 9.98 1156 10.25 +2.5MultiColor LABL .20 .3 17 89.70 61.50 142 64.10 -14.4tMustBio n MBIO ... ... ... 13.35 8.06 78 8.18 -31.8MutualFst MFSF .72 1.9 18 40.50 31.05 3 37.30 -3.2MySize n MYSZ ... ... ... 3.58 .57 1142 1.20 +85.2Mylan NV MYL ... ... 8 47.82 29.39 4422 37.90 -10.4MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 262 2.48 -27.1MyoKard n MYOK ... ... ...dd 62.83 12.20 309 45.78 +8.7MyriadG MYGN ... ... 17 41.57 19.75 801 33.78 -1.6N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 60 37.95 +3.1NCS Mltst n NCSM ... ... ... 29.07 13.85 261 16.97 +15.1NETgear NTGR ... ... ...cc 71.42 41.50 220 57.50 -2.1NF EngSv NFEC ... ... ... 3.65 .76 424 2.02 +108.2NI Hldg n NODK ... ... ... 18.80 15.32 14 16.43 -3.2NIC Inc EGOV .32 2.1 20 21.43 12.65 688 15.50 -6.6NICE Ltd NICE .64 .6 43 99.61 71.98 211 99.26 +8.0NII Hldg n NIHD ... ... ...dd 3.35 .22 578 3.04 +617.0snLIGHT n LASR ... ... ... 31.50 22.14 75 31.20 +15.8NMI Hldg h NMIH ... ... 12 21.92 10.10 264 16.25 -4.4NN Inc NNBR .28 1.3 13 32.90 19.65 231 21.80 -21.0NV5 Global NVEE ... ... 23 71.90 35.35 59 59.55 +10.0sNVE Corp NVEC 4.00 4.0 38 98.76 68.50 17 100.52 +16.9NXP Semi NXPI ... ... 36 125.93 90.83 2808 99.29 -15.2Nabriva n NBRV ... ... ...dd 14.10 4.39 323 4.76 -20.4NakedBr n NAKD ... ... ... 3.00 1.11 8 1.31 -9.7NanoDim n NNDM ... ... ... 7.60 1.21 50 1.39 -54.7NanoString NSTG ... ... ...dd 19.30 5.87 160 10.85 +45.2NanoVib n NAOV ... ... ... 5.00 3.68 8 4.61 -1.5sNanomtr NANO ... ... 29 36.44 22.08 280 37.10 +48.9NantHlth n NH ... ... ... 5.26 2.60 126 3.08 +1.0NantKwst n NK ... ... ... 8.45 2.71 180 4.15 -7.6Napco NSSC ... ... 37 11.99 7.40 16 11.95 +36.6sNasdaq NDAQ 1.76f 1.9 23 90.33 65.98 715 90.37 +17.6Natera n NTRA ... ... ...dd 14.76 7.78 265 11.92 +32.6Nathans s NATH 5.00e ... 50 100.90 52.90 19 79.75 +5.6NatAmUnv NAUH .18 17.0 ... 2.77 .76 16 1.06 -25.4NatlBnksh NKSH 1.19e 2.6 22 47.70 36.75 9 45.40 -.1NatlBevrg FIZZ 1.50e ... 36 129.82 82.03 184 89.30 -8.4NatCineM NCMI .68 9.6 ...cc 8.89 5.09 1192 7.11 +3.6NatlCmce n NCOM ... ... 23 46.60 36.80 21 45.15 +12.2NatEnrSv n NESR ... ... ... 10.35 9.39 54 10.08 +1.3NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 33 27.93 16.21 255 26.09 +32.8NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 25.16 -.4NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 9 25.01 -.2NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 15 25.03 NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 14 25.39 -.1NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 8 3.50 +6.1NatInstrm NATI .92 2.2 52 53.57 34.53 372 42.30 +1.6NatResrch NRC .40 1.2 67 41.99 22.75 78 34.15 -8.4NSecGrp NSEC .20 1.3 8 18.17 11.53 15.75 -3.7NatlVis n EYE ... ... ... 43.80 27.19 243 33.37 -17.8NatWstnLf NWLI .36 .1 15 368.00 276.00 8 304.80 -7.9NaturlAlt NAII ... ... 9 12.15 9.10 51 10.25 -.5NatHlTr n NHTC .56f 2.6 5 30.25 14.15 139 21.17 +39.4NaturesSun NATR .40 4.3 ...dd 14.75 8.40 4 9.23 -20.1NatusMed BABY ... ... 51 43.60 28.00 200 35.05 -8.2Nav43 JSM 1.50 6.7 ... 25.00 20.21 28 22.49 -5.4Navient NAVI .64 4.7 7 16.97 11.48 2190 13.57 +1.9NavgGp s NAVG .28 .5 22 60.35 45.80 237 58.65 +20.4NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 0 10.01 -.1NektarTh NKTR ... ... ...dd 111.36 17.33 2656 77.29 +29.4Nemaura n NMRD ... ... ... 6.80 3.00 11 3.05 -47.0sNeogen s NEOG ... ... 64 72.15 45.02 211 71.99 +16.8NeoGenom NEO ... ... ...cc 11.63 7.08 688 11.04 +24.6Neonode NEON ... ... ...dd 1.62 .37 42 .43 -42.8NeosTher n NEOS ... ... ...dd 13.15 6.30 292 7.60 -25.5Neovasc g NVCN ... ... ...dd 1.89 .03 160317 .05 -92.0NeptuneT g NEPT ... ... 6 3.59 .70 245 2.67 +13.1Net1UEPS UEPS ... ... 6 13.20 8.05 234 8.81 -25.9NetElem rs NETE ... ... ... 33.51 2.56 147 8.31 -25.3sNetApp NTAP .80 1.1 31 71.42 37.43 1970 71.83 +29.8NetEase NTES 2.93e 1.1 9 377.64 243.99 951 266.88 -22.7Netix s NFLX ... ... ...cc 338.82 144.25 5233 329.60 +71.7Netlist h NLST ... ... ...dd 1.35 .14 355 .16 -49.0NtScout NTCT ... ... 25 38.20 23.15 734 28.00 -8.0NetSolTch NTWK ... ... ...dd 5.48 3.09 115 4.85 +3.0Neuralst rs CUR ... ... ... 6.60 .88 556 1.80 +4.7NeuM wt rs NUROW ... ... ... .24 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.50 1.20 56 1.39 -19.6Neurcrine NBIX ... ... ...dd 92.98 41.76 665 87.83 +13.2Neurotrpe n NTRP ... ... ... 9.94 3.40 13 9.10 +29.3NewAgeB n NBEV ... ... ... 7.20 1.62 148 1.84 -15.2NewLink NLNK ... ... ...dd 19.30 3.75 456 5.21 -35.8NYMtgTr NYMT .80 13.0 9 6.69 5.35 1392 6.15 -.3NYMtT pfB NYMTP 1.94 8.5 ... 26.00 18.66 7 22.80 -9.9NYMtT pfC NYMTO 1.97 8.3 ... 25.56 22.97 2 23.60 -3.7NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.53 6 23.28 -5.7NewatrTc n NEWA ... ... ... 28.20 7.60 176 13.39 +42.6NewsCpA NWSA .20 1.2 ...dd 17.29 12.26 1980 16.59 +2.3NewsCpB NWS .20 1.2 ... 17.70 12.65 1046 16.68 +.5NewtekBsn NEWT 1.72e 9.2 ... 19.40 15.68 88 18.73 +1.3Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 0 25.76 -2.8Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 3 25.50 +1.6Nexeo Sol NXEO ... ... ... 11.14 6.74 458 9.73 +6.9Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 10.35 +7.6NexstarM NXST 1.50 2.4 6 82.95 55.95 627 63.55 -18.7NextDec n NEXT ... ... ... 20.00 3.95 5 6.76 -18.8NichFncl h NICK ... ... 20 9.86 7.59 2 8.58 -2.5NicoletBc n NCBS ... ... 16 61.98 47.70 18 55.85 +2.0NightstTh n NITE ... ... ... 24.94 10.01 23 12.89 -1.8Noodles NDLS ... ... ...dd 8.20 3.35 232 7.80 +48.6Nordson NDSN 1.20 .9 24 151.84 107.16 258 132.36 -9.6NorSys NSYS ... ... 82 6.24 2.77 6 3.29 -14.8NorestB NBN .04 .2 18 29.95 17.90 19 21.10 -8.9NthnTech NTIC .40 1.3 32 31.54 14.95 11 29.95 +21.0NorTrst NTRS 1.68 1.6 21 110.81 85.41 1155 107.90 +8.0NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 31 26.23 -.1NorthdBc NFBK .40 2.5 21 18.39 15.14 97 16.00 -6.3sNthrim NRIM .96f 2.5 16 38.15 26.31 14 38.15 +12.7NwstBcsh NWBI .68 4.0 18 17.78 14.95 171 16.80 +.4NwstPipe NWPX ... ... ...dd 21.36 13.36 38 20.28 +6.0NorwdFn s NWFL .88 2.9 24 35.72 24.33 2 30.52 -7.5NovaLfstyl NVFY ... ... ...dd 3.10 1.06 63 1.89 -21.3NovaMeas NVMI ... ... 16 31.88 19.17 102 27.30 +5.4Novan n NOVN ... ... ... 7.33 2.65 17 3.11 -26.3sNovanta NOVT ... ... ... 63.60 27.98 194 63.40 +26.8Novavax NVAX ... ... ...dd 2.75 .73 4803 1.60 +29.0Novelion rs NVLN ... ... ...dd 10.68 3.08 36 4.00 +28.2sNovoCure n NVCR ... ... ...dd 29.05 11.05 852 29.55 +46.3NovumeS n NVMM ... ... ... 4.75 2.30 15 2.51 -44.5NovusTher rs NVUS ... ... ...dd 6.60 3.12 298 4.59 +13.1NuCana n NCNA ... ... ... 30.41 9.32 44 23.21 +129.6NuVasive NUVA ... ... 32 81.68 44.62 457 49.64 -15.1tNuanceCm NUAN ... ... ...cc 19.93 14.02 21381 13.50 -17.4sNutanix n NTNX ... ... ... 58.85 15.81 2272 59.13 +67.6NutriSyst NTRI 1.00 3.2 18 67.95 26.06 637 31.70 -39.7Nuvectra NVTR ... ... ... 17.25 7.60 150 16.48 +112.4NvNq100Dy QQQX 1.48 5.5 ...q 27.23 19.58 123 26.67 +10.2sNvidia NVDA .60 .2 63 255.87 102.31 23833 260.13 +34.4NxStageMd NXTM ... ... ...dd 29.93 20.45 184 26.01 +7.3Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 260 1.90 -45.7NymoxPh NYMX ... ... ...dd 4.69 3.00 57 4.27 +29.4O -:O2Micro OIIM ... ... ... 2.60 1.30 98 1.50 -10.1OFS Cap OFS 1.36a 12.4 9 14.45 10.41 30 10.98 -7.7OFS C25 n OFSSL 1.59 6.5 ... 25.38 24.01 11 24.57 -1.3OHA Inv OHAI .08 5.2 ...dd 1.68 .85 18 1.53 +33.0OP Bancp n OPBK ... ... ... 13.08 11.54 49 12.20 -2.0OReillyAu ORLY ... ... 18 279.23 169.43 507 265.20 +10.3OSI Sys OSIS ... ... 62 96.64 50.50 71 69.13 +7.4OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 26 20.29 +3.8OaktrSpL OCSL .38 7.9 ...dd 5.91 3.90 401 4.78 -2.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 2 24.85 -1.4OaktStInco OCSI .56e 6.7 11 9.09 7.03 112 8.34 -.7OasmiaPh n OASM .02p ... ... 3.17 .80 3 1.38 +56.8ObalonT n OBLN ... ... ...dd 13.18 3.17 31 4.32 -34.6ObsEva n OBSV ... ... ... 15.81 5.00 1 12.32 +26.2OceanBio OBCI .05e ... ... 5.71 3.26 0 3.45 -20.5OceanPw rs OPTT ... ... ...dd 2.54 1.02 202 1.11 +1.0vjOceanR rs ORIG ... ... ... 145.78 20.22 116 25.38 -5.3OceanFst OCFC .60 2.2 16 29.46 24.02 111 27.39 +4.3Oclaro OCLR ... ... 10 10.93 5.61 958 8.58 +27.3OconeeFed OFED .40 1.3 33 30.49 25.55 5 30.00 +4.5OcularTher OCUL ... ... ...dd 11.79 3.30 429 6.93 +55.7OdonateT n ODT ... ... ... 32.00 15.15 88 22.92 -8.3OdysMr rsh OMEX ... ... ...dd 13.75 2.98 148 7.14 +89.4OfficeDpt ODP .10 4.3 5 6.26 2.00 5862 2.30 -35.0sOhioValB OVBC .84 1.8 31 48.00 29.05 10 48.00 +18.8OhrPhar h OHRP ... ... ...dd 2.18 .21 411 .21 -88.5sOkta n OKTA ... ... ... 49.57 21.52 1759 50.40 +96.8OldDomFrt ODFL .52f .4 35 152.50 82.50 538 145.07 +10.3OldLnBc OLBK .32 .9 21 35.25 26.01 16 34.71 +17.9OldNBcp ONB .52 2.9 24 18.88 15.38 465 17.70 +1.4OldPoint OPOF .44 1.6 20 34.82 24.07 14 26.76 -10.1OldSecBc OSBC .04 .3 15 15.00 10.75 50 14.60 +7.0OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 0 10.55 +1.2sOllies n OLLI ... ... 34 64.45 37.60 601 65.05 +22.2OlympStl ZEUS .08 .4 13 25.84 15.83 83 22.15 +3.1OmegaFlex OFLX .88 1.3 44 76.63 53.50 10 70.26 -1.6Omeros OMER ... ... ...dd 27.09 8.36 1168 16.13 -17.0Ominto hn OMNT ... ... ... 15.77 2.56 144 2.75 -18.9Omnicell OMCL ... ... ...cc 55.40 39.45 249 47.60 -1.9OnSmcnd ON ... ... 12 27.10 13.65 3337 23.61 +12.8 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/Friday, May 11, 2018

PAGE 43

OnTrack OTIV ... ... ... 2.94 .93 961 1.32 -2.9OncoMed OMED ... ... ...dd 5.56 1.74 137 2.77 -32.4Oncobiolog ONS ... ... ... 2.30 .78 8 .96 -26.3Oncobi 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 .35 723 .37 -75.2OncoSec rs ONCS ... ... ...dd 2.95 .88 840 1.58 -2.8OneGpHosp STKS ... ... ...dd 3.10 1.32 3 2.24 -6.3OneHorz rs OHGI ... ... ...dd 3.38 .57 6420 .84 -40.0180 DgrCap TURN ... ... ... 2.45 1.45 488 2.19 +11.2OneStopS n OSS ... ... ...dd 6.25 4.10 6 4.53 -7.21800Flowrs FLWS ... ... 21 13.33 7.80 109 12.35 +15.4OpenText s OTEX .61f 1.7 35 40.31 30.88 3166 34.71 -2.7OpesAcq n OPES ... ... ... 9.98 9.67 9.69 +.1OpesAcq un OPESU ... ... ... 10.14 9.11 10.02 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 22.50 1.62 210 1.87 -60.0Ophthotech OPHT ... ... 1 3.60 2.24 110 2.64 -15.4OpiantPh n OPNT ... ... ... 51.90 17.01 13 18.90 -17.7OpkoHlth OPK ... ... ...dd 7.57 2.66 11050 4.35 -11.2OptiNose n OPTN ... ... 35 25.24 15.01 43 22.20 +17.5Optibase OBAS ... ... ...dd 10.40 6.40 3 8.60 +8.1OptCable OCC .08 2.9 ...dd 3.35 2.13 1 2.80 +16.3OptimB rs OPHC ... ... ...dd 13.96 1.85 3 4.84 +3.0OpusBank OPB .59e 2.0 18 30.95 20.95 135 28.90 +5.9OramedPh ORMP ... ... ... 11.34 6.15 19 6.49 -27.9OraSure OSUR ... ... 32 23.01 12.86 498 16.27 -13.7Orbcomm ORBC ... ... ...dd 11.99 8.50 510 9.61 -5.6Orbotch ORBK ... ... 25 65.75 30.27 189 60.97 +21.4Organovo ONVO ... ... ...dd 3.19 .91 2143 1.33 -.7Orgenesis n ORGS ... ... ... 16.80 8.22 20 8.50 -38.6OriginAg SEED ... ... ...dd 1.96 .64 190 .67 -21.3OrigBcp n OBNK ... ... ... 37.90 36.12 293 36.74 -2.0OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.66 .70 16 .80 -9.3Oritani ORIT 1.13e 7.4 11 17.75 15.00 55 15.30 -6.7OrrstownF ORRF .52f 2.0 20 26.95 19.93 8 26.45 +4.8OrthoPed n KIDS ... ... ... 23.00 14.00 54 19.44 +1.3Orthox OFIX ... ... 71 61.86 39.30 109 53.17 -2.8OspyEn A n OSPR ... ... ... 10.00 9.47 7 9.71 +1.1OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 0 10.05 +1.0OssenInn rs OSN ... ... 15 8.90 1.50 46 2.46 -14.6Otelco OTEL ... ... 10 17.75 6.55 35 14.60 +9.3Otonomy OTIC ... ... ...dd 21.15 2.80 386 4.05 -27.0OttawaBc n OTTW .20f 1.4 92 14.99 13.35 0 13.86 -4.1OtterTail OTTR 1.34 3.0 25 48.65 36.45 98 44.35 -.2OvaScience OVAS ... ... ...dd 1.96 .71 166 .93 -33.4Overstk OSTK ... ... ...dd 89.80 13.75 1257 35.50 -44.4Ovid Th n OVID ... ... ...dd 15.93 5.28 54 9.00 -8.8Oxbridge OXBR .48 22.9 4 6.00 1.85 1 2.10 -2.3Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 40 13.20 -5.5sOxfordLn OXLC 1.62 14.7 ... 11.10 9.11 207 11.02 +9.7Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.37 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 3 25.45 +1.0OxfSqCap OXSQ .80 12.1 5 7.56 5.15 278 6.61 +15.2OxfSqC24 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 8.12 -3.1PAM PTSI ... ... 36 43.20 15.72 5 39.98 +16.1PB Bncp PBBI .24f 2.2 ...cc 11.10 10.00 3 10.68 -.7PC Cnnctn CNXN .34e ... 16 29.94 22.66 34 29.77 +13.6PC-Tel PCTI .22 3.1 ... 8.48 5.65 144 7.01 -4.9PCM Inc PCMI ... ... 92 20.94 6.90 106 12.00 +21.2PCSB Fn n PCSB .03p ... 88 22.34 16.00 43 20.25 +6.3PDC Engy PDCE ... ... ...dd 61.76 36.74 1514 59.92 +16.3PDF Sol PDFS ... ... 27 20.10 9.62 305 10.81 -31.2PDL Bio PDLI .20 7.0 4 3.55 2.15 2673 2.85 +4.0PDL Cmt n PDLB ... ... ... 16.95 14.46 13 15.79 +4.0PHI vtg PHII ... ... ...dd 13.95 9.01 1 13.40 +14.6PHI nv PHIIK .20 1.6 ...dd 13.39 8.09 12 12.82 +10.8PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 93 11.38 -11.1PLX Phr rs PLXP ... ... ... 9.41 3.20 0 4.36 -36.8PRA Grp PRAA ... ... 31 40.55 25.72 518 39.00 +17.5PRA Hlth PRAH ... ... 50 95.90 65.07 493 81.04 -11.0PRGX Glbl PRGX ... ... ...dd 10.30 5.40 28 9.75 +37.3sPTC Inc PTC ... ... ...cc 87.65 51.02 1353 87.62 +44.2PTC Thera PTCT ... ... ...dd 33.22 10.65 1200 28.83 +72.8PacWstBc PACW 2.40f 4.5 17 54.86 43.08 540 53.52 +6.2Paccar PCAR 1.12f 1.8 12 79.69 60.36 1950 63.76 -10.3PacBiosci PACB ... ... ...dd 5.70 2.02 948 2.45 -7.2PacEthanol PEIX ... ... ...dd 7.50 2.75 547 3.25 -28.6PacMerc PMBC ... ... 23 10.00 7.00 4 9.95 +13.7PacPreBc PPBI .15p ... 27 46.05 32.05 986 41.20 +3.0PaciraPhm PCRX ... ... ...dd 52.48 26.95 510 34.35 -24.8PainThr rs PTIE ... ... ...dd 12.80 3.10 439 9.07 +126.8PanASlv PAAS .14 .8 23 19.56 13.99 3707 18.11 +16.4PangaeaL PANL ... ... 2 8.40 2.13 22 3.34 -9.2PapaJohns PZZA .90 1.6 21 85.20 52.03 903 56.69 +1.0PapaMurph FRSH ... ... ...dd 6.50 3.50 122 5.48 +1.9ParatekPh PRTK ... ... ...dd 29.00 10.10 449 10.95 -38.8ParkCity PCYG ... ... 42 15.00 7.90 36 8.85 -7.3ParkOh PKOH .50 1.2 18 47.90 34.33 44 40.10 -12.7ParkeBcp PKBK .48b 2.3 14 22.32 16.25 172 20.65 +10.5ParkrVs rs PRKR ... ... ...dd 2.67 .70 17 .73 -31.1PrtnrCm PTNR ... ... 18 6.60 3.80 32 4.21 -31.6PathfdBcp PBHC .24f 1.6 22 16.64 14.60 15 15.05 -2.3PatrkInd s PATK ... ... 19 72.35 42.77 262 59.15 -14.8PatrNBc rs PNBK .04 .2 23 21.00 15.30 19.05 +6.7PatriotTr n PATI ... ... 12 21.04 16.72 1 18.74 +7.8PatternEn PEGI 1.69f 9.1 ...cc 26.56 16.58 2717 18.59 -13.5Patterson PDCO 1.04 4.6 12 48.30 21.09 1838 22.73 -37.1PattUTI PTEN .16f .7 ...dd 25.03 14.83 3516 22.62 -1.7Pavmed n PAVM ... ... ...dd 9.31 1.35 60 1.56 -31.7Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.6 25 73.10 54.20 1467 62.99 -7.5Paylocity PCTY ... ... ...cc 60.55 41.15 169 58.25 +23.5PayData rs PYDS ... ... ...dd 4.10 1.17 90 1.71 -32.4PayPal n PYPL ... ... 50 86.32 48.81 11531 79.19 +7.6pdvWirelss PDVW ... ... ...dd 39.75 21.40 21 28.65 -10.7PeakRsts SKIS .28 6.0 ...dd 5.84 4.00 14 4.70 -13.0PeapkGl PGC .20 .6 19 38.00 29.20 63 33.02 -5.7Pegasyst PEGA .12 .2 ...cc 64.90 45.40 987 63.20 +34.0PnnNtGm PENN ... ... 33 33.30 18.48 1319 32.02 +2.2sPennVa n PVAC ... ... ... 62.75 31.00 439 62.05 +58.7PennantPk PNNT .72 10.4 8 8.17 6.29 522 6.93 +.3PenPkFR PFLT 1.14 8.5 12 14.65 12.00 209 13.35 -2.7PennsWd PWOD 1.88 4.2 18 50.00 38.12 2 45.24 -2.9PensarAc n WRLS ... ... ... 10.17 7.75 3 9.78 +1.1PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .44 -12.0PensarA un WRLSU ... ... ... 11.48 10.02 10.38 +.6PeopUtdF PBCT .70f 3.7 18 20.26 15.97 1766 18.67 -.2PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 8 25.50 -10.0PeBcOH PEBO 1.12f 3.0 17 38.03 29.55 27 36.78 +12.8PeopBNC PEBK .52f 1.6 17 36.12 19.65 6 31.60 +3.0PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 8 47.01 +.9PeopUtah n PUB .40f 1.2 30 33.90 24.63 32 32.80 +8.3PepsiCo PEP 3.71f 3.8 20 122.51 95.94 3095 97.27 -18.9Percptr PRCP .15 1.5 57 10.81 6.80 11 9.68 -.2Percient PRFT ... ... 47 25.00 16.29 342 24.65 +29.3Performnt PFMT ... ... ...dd 3.52 1.52 155 2.94 +78.2PerionNwk PERI ... ... ... 2.06 .71 3524 .98 -4.9PermaFix PESI ... ... ... 4.70 3.20 4 4.65 +27.4sPermaPip PPIH ... ... ...dd 9.40 7.50 27 9.70 +7.8PernixT rs PTX ... ... ...dd 7.15 2.00 102 2.41 +.4PerryEllis PERY ... ... 7 28.00 16.35 53 25.99 +3.8PershGld rs PGLC ... ... ... 3.31 1.83 74 1.98 -17.5PetIQ n PETQ ... ... ... 28.23 17.03 346 18.69 -14.4PetMed PETS 1.00 2.9 23 57.80 26.73 433 34.52 -24.1PFSweb PFSW ... ... ...dd 9.92 5.90 45 9.54 +28.4PhibroAH PAHC .40 .9 28 45.18 29.65 120 43.55 +30.0PhotrIn PLAB ... ... 49 11.60 7.20 230 8.25 -3.2sPiedmLithn PLLL ... ... ... 13.89 12.75 3 13.90 +9.0PierisPhm PIRS ... ... ... 9.75 3.29 1063 5.56 -26.4PilgrimsP PPC ... ... 10 38.39 20.23 1533 21.54 -30.7PingtanM PME .04 1.1 23 4.50 1.99 14 3.66 +20.0PinnclEnt PNK ... ... ... 33.59 18.30 450 32.85 +.4PinnaclFn PNFP .56 .9 21 70.30 58.40 307 65.50 -1.2PioneerPw PPSI ... ... 13 7.95 4.75 13 5.70 -25.1Pixelwrks PXLW ... ... ...dd 7.05 3.50 317 4.18 -34.0PlatEag n EAGL ... ... ... 11.82 9.60 13 9.86 +1.1PlatEag un EAGLU ... ... ... 11.00 8.00 8 10.11 +1.0PlayaHot n PLYA ... ... ...dd 12.27 9.41 287 10.79 Plexus PLXS ... ... 21 66.78 49.06 198 58.80 -3.2PlugPowr h PLUG ... ... ...dd 3.21 1.53 3817 2.02 -14.4PlumasBc PLBC .36f 1.2 16 29.45 17.98 1 29.00 +25.0PluristemT PSTI ... ... 11 2.12 1.06 357 1.38 PoageBksh PBSK .24 1.3 22 21.00 17.20 0 19.05 -9.3PointrTel h PNTR ... ... 21 19.65 9.00 18 15.10 -18.8PointsInt g PCOM ... ... 48 12.49 7.70 50 11.03 +7.2PolarPwr n POLA ... ... ... 6.54 4.01 18 5.88 +17.4Polarity rs COOL ... ... ... 32.63 10.97 421 23.61 +1.7Pool Corp POOL 1.80f 1.2 31 150.26 97.25 269 148.35 +14.4PopeRes POPE 2.80 3.9 26 79.50 66.60 72.00 +3.2Popular BPOP 1.00 2.2 23 48.11 32.04 715 45.77 +29.0Popular pf BPOPN 1.68 6.7 ... 25.00 22.61 13 24.88 +2.5PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 2 22.98 +1.7PorterBc rs PBIB ... ... ...dd 15.55 9.75 0 13.41 -6.4PortolaPh PTLA ... ... ...dd 67.10 30.10 2380 41.18 -15.4Potbelly PBPB ... ... ...dd 13.50 10.50 239 12.95 +5.3PotltchDel PCH 1.60 3.3 26 56.35 43.15 582 48.45 -2.9sPowellInds POWL 1.04 2.8 ...cc 36.16 22.80 63 36.78 +28.4PwrInteg POWI .64f .9 36 86.60 60.55 119 72.00 -2.1PS VarRate VRIG .57 2.3 ... 25.33 25.06 91 25.17 -.2PS MStrAlt LALT ... ... ...q 23.50 19.26 1 20.15 -5.2sPSOpYCmd PDBC ... ... ...q 18.78 14.95 949 18.79 +7.7PwSGDrChi PGJ .20e .4 ...q 50.87 36.24 16 47.60 +6.2PwShDiv PFM .50e 2.0 ...q 27.77 23.66 11 25.45 -3.8PwShHiYD PEY .54 3.2 ...q 18.61 16.45 68 17.13 -3.8PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 144 16.00 -3.3PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 1 109.90 +7.1PwS Utils PUI .63e 2.3 ...q 29.97 23.64 3 27.06 -2.8PwSWtr PHO .18e .6 ...q 31.82 26.16 24 30.82 +1.8PSNasIntnt PNQI ... ... ...q 141.10 100.20 30 133.66 +15.5PSMoment PDP .11e .2 ...q 55.77 45.07 176 55.20 +6.9PSBuybk PKW .52e .9 ...q 63.49 50.99 60 57.21 -3.1PSh Tech PTF .26e .4 ...q 60.98 45.17 22 60.94 +15.6PSh Hlthcr PTH ... ... ...q 83.20 52.88 17 81.41 +13.0PSh Inds PRN .19e .3 ...q 64.86 51.93 4 60.23 -1.2PSh Fincl PFI .14e .4 ...q 37.29 29.42 11 36.29 +3.4PSh Engy PXI .69e 1.6 ...q 44.96 30.10 49 44.42 +12.5PSh CnsStp PSL .67e 1.0 ...q 69.99 58.42 4 68.50 +5.3PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 1 51.60 +2.6PSh BasM PYZ .61e .9 ...q 75.26 58.94 1 69.57 -1.5PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 12 134.96 +3.9PSDvMom PIZ .26e .9 ...q 29.70 24.74 24 28.33 +2.5PSEmMom PIE .12e .6 ...q 22.22 16.23 67 21.50 +4.6PShTact n DWIN 1.18 4.7 ... 28.05 24.71 26 25.13 -6.5PS Rs1KLB USLB ... ... ...q 32.32 28.13 2 31.15 -.2PS IntlLB IDLB ... ... ...q 32.01 27.31 5 30.92 +2.6PS DWAtac DWTR ... ... ...q 30.31 24.34 2 29.60 +4.8PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 1 61.78 +1.0PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 1 24.53 -1.4PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 3 70.86 -5.3PS IntBybk IPKW .29e .8 ...q 40.14 30.89 43 38.43 +2.3PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 4 27.16 -.8PS SC Egy PSCE .14e .8 ...q 17.55 11.37 49 17.34 +12.6PSKBWRgB KBWR .79e 1.3 ...q 60.51 47.64 9 59.27 +5.8PS SmCMo DWAS .07e .1 ...q 53.05 40.05 26 51.64 +6.0PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 1082 57.20 +4.0PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 6 61.10 +2.9PSKbwHiDv KBWD 2.10 9.1 ...q 24.69 21.09 38 23.15 -1.9PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 6 55.97 +2.7PSKbwReit KBWY 2.58 7.8 ...q 38.43 29.75 59 32.95 -6.9PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 2 52.83 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 52.26 -.1PS SC Info PSCT .08e .1 ...q 83.13 71.36 9 81.97 +7.2PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 19.15 -2.6PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 65.78 +2.0sPS SC HCre PSCH ... ... ...q 118.96 80.83 100 119.30 +21.1PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 9 31.30 -4.5PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 5 25.98 -.2PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 27016 169.62 +8.9PranBio rs PRAN ... ... ... 3.79 1.75 11 1.99 -36.2Precipio n PRPO ... ... ... 28.16 .36 181 .39 -67.9PrecTh rs AIPT ... ... ...dd 2.50 .81 827 .98 -2.8 PfdBkLA PFBC .88 1.4 18 67.65 48.89 69 63.26 +7.6PrefrmdLn PLPC .80 1.2 32 85.63 44.80 1 69.52 -2.2PremFin PFBI .60 2.9 13 22.92 16.78 6 21.03 +4.7Premier PINC ... ... ...dd 36.50 27.16 632 31.92 +9.4Presbia n LENS ... ... ... 7.14 1.86 3 2.38 -37.0Presidio n PSDO ... ... ... 19.74 12.75 137 15.45 -19.4PriceTR TROW 2.80 2.4 21 120.07 67.62 1279 117.59 +12.1PrSmrt PSMT .70 .8 34 93.55 77.50 96 83.05 -3.5PrmEgy PNRG ... ... ...dd 70.30 40.00 0 69.71 +35.4PrimoWtr PRMW ... ... ...dd 15.00 10.47 296 14.36 +14.2Primoris PRIM .24 1.0 18 30.00 21.84 252 24.77 -8.9PrinPrice PSET .16e ... ... 34.46 28.36 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 0 32.27 -1.0PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 32.82 +4.4PrinMill ef GENY .06e ... ... 38.17 27.94 1 36.08 +3.9Prin US SC PSC ... ... ... 33.19 27.61 32.08 +1.2PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.5 12 75.59 54.89 1447 58.75 -16.7ProDex PDEX ... ... 29 8.00 4.75 5 6.95 +2.1ProPhaseL PRPH 1.00e ... ...dd 5.08 1.84 52 4.05 +86.6ProQRTher PRQR ... ... ...dd 6.90 2.75 33 4.50 +39.5PrUltBio s BIB ... ... ...q 69.62 44.62 122 51.21 -8.7PrUltPQ s TQQQ ... ... ...q 190.52 94.03 4930 167.00 +20.4ProDvrs h rs IPDN ... ... ... 9.95 2.45 18 2.70 -34.0sProrEng PFIE ... ... 1 4.25 1.15 446 4.02 +109.4PrognicsPh PGNX ... ... ...dd 8.63 4.60 1735 7.42 +24.7ProgrsSoft PRGS .56 1.5 34 53.60 28.63 243 38.25 -10.1sProofpoint PFPT ... ... ...dd 127.84 78.47 526 128.72 +44.9PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 17013 15.06 -30.0ProS Ris n EQRR ... ... ... 50.68 38.13 1 50.08 +7.3PrUlNBio rs UBIO ... ... ... 46.35 24.43 91 28.34 -15.8ProUNShBio ZBIO ... ... ... 18.36 8.03 7 10.90 -4.3ProUShBio BIS ... ... ...q 29.66 17.52 113 22.07 +.1ProspctCap PSEC .72 11.0 8 9.25 5.51 3036 6.55 -2.8tProtagTh n PTGX ... ... ...dd 23.97 7.85 377 6.52 -68.7ProteonTh PRTO ... ... ...dd 2.85 1.10 46 2.10 +10.5Proteos n PTI ... ... ... 8.61 1.41 524 5.21 -10.6Prothena PRTA ... ... ...dd 70.00 10.43 1306 14.79 -60.5ProvidSv PRSC ... ... 23 79.38 43.19 175 70.92 +19.5ProvidBc n PVBC ... ... ... 27.38 19.75 6 24.00 -9.3ProvFnH PROV .56 3.0 19 20.35 17.62 6 18.42 +.1PrudntlBcp PBIP .20 1.1 92 18.96 15.81 4 18.32 +4.1PsychmCp PMD .72f 3.6 19 27.99 15.99 5 20.16 -1.9Pulmatrix PULM ... ... ...dd 3.42 .42 451 .45 -68.1PulseBio n PLSE ... ... ...dd 39.50 9.81 212 16.24 -31.2PumaBiotc PBYI ... ... ...dd 136.90 28.35 5538 51.80 -47.6PureAcq un PACQU ... ... ... 10.21 10.08 55 10.19 +.7sPureCycle PCYO ... ... ...dd 9.85 6.55 10 9.75 +16.8PurplInv n PRPL ... ... ... 13.90 7.65 4 10.50 +4.5PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 73 1.19 -63.0QAD Inc B QADB .24 .7 ...dd 36.75 21.58 5 34.84 +13.0QAD A QADA .29 .6 ...dd 50.35 29.40 14 46.55 +19.8QCR Hld QCRH .24f .5 19 50.00 39.85 26 47.40 +10.6QIWI plc QIWI .84e 4.5 18 26.55 13.67 85 18.60 +7.3Qorvo QRVO ... ... 98 86.84 62.68 1139 81.99 +23.1Qualcom QCOM 2.48f 4.5 ...dd 69.28 48.56 12264 54.97 -14.1QualitySys QSII .70 4.8 29 17.74 12.24 181 14.65 +7.9Qualstar rs QBAK ... ... ... 13.50 4.77 21 10.20 +21.4Qualys QLYS ... ... 77 85.00 39.25 196 78.60 +32.4Quantenn n QTNA ... ... ... 22.50 9.60 220 14.64 +20.0Quanterx n QTRX ... ... ... 24.81 15.30 41 19.12 -10.9Quartrhill g QTRH .05 ... 4 2.12 1.26 120 1.45 -21.2QuestRes rs QRHC ... ... ...dd 3.00 1.03 23 1.96 -14.8QuickLog h QUIK ... ... ...dd 2.22 1.15 289 1.54 -11.5Quidel QDEL ... ... ...dd 61.13 23.28 825 57.47 +32.6QuinStreet QNST ... ... ...cc 14.65 3.36 606 13.20 +57.5Qumu Cp QUMU ... ... ...dd 3.28 1.42 256 2.17 -8.4Quotinet QTNT ... ... ... 7.74 2.78 146 4.72 -4.6QuratQVC A QRTEA ... ... 20 29.11 20.79 6846 21.89 -10.4QuratQVC B QRTEB ... ... 26 28.90 20.93 24.77 +.9R -:R1 RCM n RCM ... ... ... 8.82 3.05 602 8.28 +87.8RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 72 28.02 +2.4RBC Bear ROLL ... ... 40 139.95 94.97 51 120.67 -4.5RCI Hosp RICK .12 .4 12 33.78 16.52 64 30.64 +9.5RCM RCMT 1.00e ... 29 7.50 4.63 15 5.01 -19.8RF Inds RFIL .08 1.3 ...dd 6.35 1.40 76 6.20 +129.6RGC Res s RGCO .62 2.3 31 31.99 22.16 8 26.95 -.5RLJ Ent rs RLJE ... ... ... 5.24 2.49 2 4.49 +22.0RMG Net rs RMGN ... ... ...dd 3.29 .75 10 1.19 +45.1RMR Gp h RMR 1.00 1.2 47 83.00 42.36 56 81.65 +37.7RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 780 10.42 -22.5RTI Surg RTIX ... ... ...dd 6.00 3.85 57 4.50 +9.8RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 1.91 415 2.24 -59.7RaPhrm n RARX ... ... ...dd 27.84 4.78 161 6.19 -27.2RadNet RDNT ... ... 46 14.85 6.00 459 13.00 +28.7RadaElc rs RADA ... ... ...dd 3.86 1.07 98 2.48 -19.5Radcom RDCM ... ... 75 22.45 17.00 64 20.15 +1.5RadiSys RSYS ... ... ...dd 4.21 .53 181 .71 -29.0RadiusHlth RDUS ... ... ...dd 49.16 24.66 1172 31.77 Radware RDWR ... ... ...dd 23.81 15.82 146 23.72 +22.3RamacoRs n METC ... ... ... 9.35 3.81 38 7.29 +6.0Rambus RMBS ... ... ...cc 15.50 11.30 701 13.28 -6.6RandCap RAND ... ... 3 3.50 2.40 1 2.55 -15.5tRandgold GOLD 1.00f 1.3 25 108.29 77.70 2159 78.61 -20.5RandBcp n RNDB ... ... ... 16.49 13.36 15.90 +3.6Rapid7 n RPD ... ... ...dd 33.70 14.75 397 32.13 +72.2RaveRest RAVE ... ... ...dd 2.33 1.12 21 1.21 -17.3RavenInds RAVN .52 1.3 40 40.85 26.70 54 40.40 +17.6ReShape rs RSLS ... ... ... 6.45 .28 76 .46 -69.0ReadIntlA RDI ... ... 12 17.50 14.37 24 15.45 -7.5ReadgIntB RDIB ... ... 16 27.66 18.00 20.90 -9.1RealGSol rs RGSE ... ... ...dd 3.25 .60 3053 1.13 -23.6RealNetwk RNWK ... ... ...dd 5.00 2.63 52 3.53 +3.2Rl NxtEc n BLCN ... ... ... 25.05 21.69 32 23.40 -3.5RealPage RP ... ... 79 61.95 32.30 1119 60.85 +37.4ReataPh n RETA ... ... ...dd 40.88 19.31 479 30.01 +6.0ReconTech RCON ... ... ...dd 5.36 .64 186 1.38 +6.2RecroPhm REPH ... ... ... 12.42 5.81 332 10.72 +15.9RedRobin RRGB ... ... 28 74.11 45.70 127 63.85 +13.2RedRkRs n RRR .40 1.2 ... 35.77 21.41 418 34.04 +.9tRedViolt n RDVT ... ... ... 46.40 4.96 785 4.56 -90.2Redn n RDFN ... ... ... 33.49 19.18 1294 22.98 -26.6RedhillBio RDHL ... ... ... 11.25 4.30 131 6.06 +17.9Regenrn REGN ... ... 22 543.55 281.89 719 288.90 -23.2sRegnxBio n RGNX ... ... ...dd 46.45 16.30 447 47.10 +41.7RegulusTh RGLS ... ... ...dd 1.75 .63 237 .72 -30.5Reis Inc REIS .76f 3.7 ...dd 22.45 15.95 27 20.60 -.2ReliantBcp RBNC .32f 1.3 24 27.49 21.42 9 23.75 -7.4Reliv In rs RELV ... ... ...dd 13.77 3.72 4 4.76 -.2RemarkHld MARK ... ... ...dd 15.10 1.93 162 6.35 -34.7Renasant RNST .80f 1.7 20 47.58 37.68 138 47.34 +15.8RenewEn REGI ... ... 4 14.10 9.50 449 13.70 +16.1RenminTi rs ABAC ... ... ... 4.76 1.65 11 2.34 -20.7RentACt RCII .32 3.4 16 13.89 7.22 723 9.50 -14.4Replgn RGEN ... ... 58 46.81 29.56 260 40.90 +12.7RepBncp RBCAA .97f 2.2 17 44.47 33.17 4 43.41 +14.2RepFBcp FRBK ... ... 63 9.90 8.00 92 8.85 +4.7resTORbi n TORC ... ... ... 21.10 7.55 230 11.23 -33.5RschFrnt REFR ... ... ...dd 1.50 .85 18 .86 -17.3Resonant RESN ... ... ... 8.55 3.17 819 4.35 -41.8ResConn RECN .48 3.0 25 17.00 12.05 90 15.85 +2.6tRestorRob n HAIR ... ... ...dd 11.95 3.64 92 3.66 -20.4RetailOpp ROIC .78 4.5 51 21.20 16.18 1332 17.43 -12.6tRetoEco n RETO ... ... ... 12.75 5.06 244 5.01 -28.9Retrophin RTRX ... ... ...dd 28.25 15.55 307 25.25 +19.8RevanceTh RVNC ... ... ...dd 37.45 18.43 252 29.15 -18.5RevenHo n RVEN ... ... ... 6.75 2.32 5 3.00 -35.3RevolutL rs RVLT ... ... ... 8.50 2.95 40 3.75 +14.0ReWalkRob RWLK ... ... ...dd 3.20 1.05 150 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 333 26.52 -8.7RibbnCm n RBBN ... ... ...dd 8.36 4.97 286 5.77 -25.4RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .77 13 1.53 +3.4RichrdElec RELL .24 2.6 ... 9.45 5.31 15 9.39 +39.3RigelPh RIGL ... ... ...dd 4.71 2.14 1638 3.70 -4.6RigNet RNET ... ... ...dd 19.50 12.70 79 14.15 -5.4RiminiSt n RMNI ... ... ... 10.40 .25 20 7.25 -8.3RiotBlck RIOT 1.00p ... ... 46.20 3.03 430 7.23 -74.5RiseEdCy n REDU ... ... ... 18.60 9.50 121 16.17 +9.3RittrPh rs RTTR ... ... ... 7.98 1.83 57 2.94 -10.6RivrvwBcp RVSB .12 1.4 18 9.75 6.46 35 8.64 -.3RocktPh n RCKT ... ... ... 20.60 3.40 100 17.80 +70.5RockwllM RMTI ... ... ...dd 8.70 4.84 271 5.36 -7.9sRockyBr RCKY .44 1.6 17 27.35 12.20 208 26.75 +41.5RkyMChoc RMCF .48 4.2 20 12.90 11.05 4 11.57 -1.8Roku n ROKU ... ... ...cc 58.80 15.75 30735 35.46 -31.5Rosehill n ROSE ... ... ... 10.84 5.52 4 7.87 +.1Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.04 -28.6RosettG rs ROSG ... ... ... 2.75 .23 26 .43 -22.5RossStrs s ROST .90f 1.1 23 85.66 52.85 1547 81.31 +1.3RoyGld RGLD 1.00 1.1 ...dd 94.39 69.09 294 89.99 +9.6Rubicon rs RBCN ... ... ... 10.45 6.71 3 6.96 -12.8RmblOn B n RMBL ... ... ... 5.70 3.53 10 4.90 -5.7RushEntA RUSHA ... ... 26 55.40 34.30 72 41.72 -17.9RushEntB RUSHB ... ... 31 52.76 31.92 14 40.09 -16.8RuthsHosp RUTH .44 1.6 26 28.75 17.95 149 27.55 +27.3Ryanair RYAAY 1.55e 1.4 ... 127.61 97.18 176 111.14 +6.7S -:S&T Bcp STBA 1.00 2.3 19 44.50 32.75 74 44.40 +11.5S&WSeed SANW ... ... ... 5.10 2.90 82 3.35 -14.1SB FinGp SBFG .32f 1.7 13 19.58 15.61 2 19.12 +3.4SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 12 30.55 +13.8SBA Com SBAC ... ... ...cc 177.67 126.82 784 161.95 -.9SEI Inv SEIC .60f .9 23 78.35 49.45 633 64.14 -10.7SelasLf rs SLS ... ... ... 19.41 3.43 87 5.67 -27.9SG Blck n SGBX ... ... ... 7.00 3.70 155 4.40 -26.4SGOCO rs SGOC ... ... ... 2.45 .90 11 1.12 +5.7SI Fincl SIFI .24 1.6 15 16.45 13.75 11 14.55 -1.0SIGA Tc n SIGA ... ... ... 6.65 5.61 105 5.98 +1.2SLM Cp SLM ... ... 16 12.46 9.65 2154 11.54 +2.1SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 2 71.25 +3.6SmartGlb n SGH ... ... 12 56.69 11.50 761 45.93 +36.3sSMTC hg SMTX ... ... ... 2.55 1.10 9 2.58 +36.4SORL SORL ... ... 4 9.74 3.70 126 4.93 -26.6SP Plus SP ... ... 21 41.70 28.10 66 35.95 -3.1SPAR Gp h SGRP ... ... ... 3.75 .87 21 1.21 -1.6SpdDorWrF DWFI ... ... ... 26.06 24.12 23 24.45 -3.3SPI Eng rs SPI ... ... ... 2.61 .30 277 .47 -26.4SPS Cmce SPSC ... ... 90 72.68 45.02 92 71.35 +46.8SS&C Tch s SSNC .28 .6 31 53.99 35.85 820 49.04 +21.1SSLJ.cm n SSLJ ... ... ... 5.75 3.12 24 4.02 +14.5SSR Mng g SSRM ... ... 18 11.40 7.64 944 10.43 +18.7sSVB FnGp SIVB ... ... 27 318.71 159.44 401 320.28 +37.0SabanCap n SCAC ... ... ... 10.20 9.84 1 10.00 +.9SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 0 10.58 +.6SabraHltc SBRA 1.78e 8.8 17 26.49 15.78 3644 20.13 +7.2SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 6 25.41 -.1SabreCorp SABR .56 2.4 27 25.00 17.30 2233 23.18 +13.1SAExplr rs SAEX ... ... ...dd 5.31 1.18 41 1.54 -30.0SaftyInsGr SAFT 3.20 3.9 21 84.00 65.75 19 82.40 +2.5SageThera SAGE ... ... ...dd 195.97 59.57 346 163.00 -1.0Saia Inc SAIA ... ... 36 80.25 41.28 147 74.90 +5.9SalemMda SALM .26 7.8 12 8.25 3.10 21 3.35 -25.6SalisbryBc SAL 1.12 2.6 16 51.80 34.65 1 43.00 -3.7SanderFm SAFM 1.28 1.1 8 176.43 108.82 184 114.23 -17.7SndySpr SASR 1.12f 2.7 19 43.86 36.41 101 40.90 +4.8Sanlp JBSS 2.00e ... 21 70.35 54.32 174 62.98 -.4SangTher SGMO ... ... ...dd 27.50 4.30 2218 14.60 -11.0Sanmina SANM ... ... 18 42.95 24.60 501 30.75 -6.8Sano rt GCVRZ ... ... ... .49 .26 28 .45 +19.2Sapiens SPNS .20e 2.1 ...cc 14.30 8.01 14 9.40 -18.4SareptaTh SRPT ... ... ...dd 92.98 28.82 1126 90.32 +62.3Savara rs SVRA ... ... ...dd 17.19 4.60 122 9.35 -37.0scPhrma n SCPH ... ... ...dd 18.17 8.89 112 14.39 +19.0ScanSource SCSC ... ... 13 45.35 31.40 75 36.40 +1.7Schmitt h SMIT ... ... ...dd 4.47 1.55 11 2.11 -23.0Schnitzer SCHN .75 2.5 9 38.85 18.55 252 30.05 -10.3Scholastc SCHL .60 1.4 ...dd 46.59 33.51 83 43.21 +7.7Schulmn SHLM .82 1.9 33 43.88 25.00 481 43.45 +16.6SciGames SGMS ... ... ...dd 56.45 21.90 846 53.30 +3.9 Scynexis SCYX ... ... ...dd 2.79 1.05 173 1.24 -46.6SeaChange SEAC ... ... ... 4.03 2.35 82 3.17 -19.3SeacstBkg SBCF ... ... 23 29.23 20.58 349 28.93 +14.8SeagateT STX 2.52 4.4 15 62.70 30.60 3469 57.27 +36.9SeanrgM rs SHIP ... ... ...dd 1.66 .58 61 .88 -15.4Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 11.49 1.99 3523 3.15 -12.0SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 38 1.85 -28.8SeaSpine n SPNE ... ... ...dd 13.46 8.13 31 11.99 +18.5SeattGen SGEN ... ... ...dd 68.59 45.31 761 55.60 +3.9SecndSight EYES ... ... ...dd 2.58 .90 1059 1.93 +1.0ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 256 10.17 +5.3SecWkA A n SCWX ... ... ...dd 12.99 7.83 38 11.10 +25.1SecNtl lf SNFCA .23t ... 6 6.60 4.05 4 5.40 +8.0SelectBc lf SLCT ... ... 23 14.06 10.90 4 13.45 +6.4SelIncREIT SIR 2.04 9.8 18 26.26 17.90 235 20.74 -17.5SelectaB n SELB ... ... ... 24.02 7.95 77 10.73 +9.4SelectvIns SIGI .72 1.3 19 62.40 46.28 205 56.05 -4.5SmLEDS rs LEDS ... ... ...dd 10.49 1.61 50 3.98 +6.7Semtech SMTC ... ... 54 44.85 31.30 285 43.40 +26.9SenecaB SENEB ... ... 24 39.00 28.65 28.80 -15.3SenecaA SENEA ... ... 10 36.60 27.00 8 27.70 -9.9SenesTc n SNES ... ... ...dd 7.99 .40 51 .41 -43.1SenHous SNH 1.56 9.5 11 22.01 14.86 1326 16.38 -14.5SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 9 24.69 -2.3SenHous 46 SNHNL 1.56 6.1 ... 27.42 24.97 13 25.55 -4.9Senmiao n AIHS ... ... ... 8.91 5.00 75 7.75 +37.2Senomyx SNMX ... ... ...dd 1.71 .56 786 1.35 +3.8SensusHlt n SRTS ... ... ... 7.00 3.38 3 6.93 +34.3SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 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 86 1.74 -2.2SeresTh n MCRB ... ... ...dd 17.42 6.65 95 8.21 -19.0SvcSource SREV ... ... ...dd 4.17 2.61 649 3.88 +25.6ServiFst s SFBS .44f 1.0 23 44.44 32.54 80 43.56 +5.0SevStars h SSC ... ... ...dd 7.00 1.26 234 3.04 -34.1SevernBc SVBI .12 1.6 34 8.20 6.70 13 7.51 +3.5SharingE rs SEII ... ... 49 12.40 2.61 110 3.95 -47.9Sharps SMED ... ... ...dd 5.73 3.70 79 3.85 -5.9sSharpSprg SHSP ... ... ...dd 7.64 3.07 61 7.97 +81.0ShndTele s SHEN .26f .8 ... 41.80 28.00 173 31.05 -8.1ShiftPixy n PIXY ... ... ... 11.64 2.00 101 2.50 -13.2Shiloh SHLO ... ... 30 14.97 6.45 97 8.92 +8.8Shineco n TYHT ... ... ... 4.60 1.31 9 1.55 -32.6Shire SHPG 1.05e .6 85 192.15 123.73 1825 164.09 +5.8ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 80 24.44 -8.6ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 10 18.82 +12.7ShotSpot n SSTI ... ... ... 33.19 9.33 149 31.54 +124.5Shuttery SFLY ... ... ...cc 95.99 39.76 770 93.31 +87.6SiebertFn SIEB .10a .8 ...dd 21.61 3.52 30 12.50 -7.4SiennaBi n SNNA ... ... ... 29.25 13.37 89 16.42 -9.5sSientra SIEN ... ... ...dd 17.28 7.20 1209 17.23 +22.5SierraBc BSRR .64 2.3 18 29.55 23.10 14 28.37 +6.8SierOnc g n SRRA ... ... ...dd 4.09 1.10 1412 2.32 -37.9SierraWr SWIR ... ... 17 31.95 15.10 278 18.15 -11.2SifyTech SIFY .02e 1.0 ... 3.15 .69 113 1.88 +5.1SigmaDsg SIGM ... ... ...dd 7.00 5.50 168 6.35 -8.6SigmaL wt SGLBW ... ... ... 1.19 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 12 1.27 -40.8Sigmatr SGMA ... ... 13 11.61 5.26 2 6.90 -31.8SignatBk SBNY ... ... 25 161.92 116.68 292 130.37 -5.0SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.50 26.49 348 27.34 -7.0SilcLtd SILC 1.00 2.6 18 77.95 32.00 75 38.60 -44.9sSilcnLab SLAB ... ... 95 102.82 66.35 166 104.05 +17.8SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 306 47.95 -9.5SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 0 3.84 -9.3Silvercrest SAMG .56 3.6 22 16.80 11.85 4 15.50 -3.4sSimmnsFst s SFNC ... ... 19 30.90 24.88 375 30.95 +8.4SimplyGd n SMPL ... ... ... 16.01 10.93 362 13.82 -3.1SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.2 41 19.20 11.00 35 19.25 +19.6Sina SINA ... ... 44 124.60 77.70 2493 92.72 -7.6Sinclair SBGI .72 2.4 11 41.15 26.50 1422 29.55 -21.9SinoGlobl SINO ... ... ...dd 3.99 1.04 55 1.36 -46.9Sinovac h SVA ... ... ...dd 8.75 4.60 27 7.49 -4.9sSiriusXM SIRI .04 .6 38 6.78 4.73 18596 6.82 +27.2SitoMobl rs SITO ... ... ...dd 8.60 3.12 217 3.78 -43.8SkySolar SKYS ... ... ...dd 2.43 .82 12 1.19 -20.7SkyWest SKYW .40 .7 16 60.65 31.75 190 56.35 +6.1SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1925 97.07 +2.2SleepNmbr SNBR ... ... 20 40.72 27.44 542 28.18 -25.0SmartFn rs SMBK ... ... 23 26.26 20.50 24 24.28 +11.9SmartSnd n SND ... ... ... 13.70 4.81 3993 6.32 -27.1SmthM hrs SMSI ... ... ...dd 3.41 .88 346 1.95 -31.3SocilRltyA n SRAX ... ... ...dd 7.95 1.11 134 4.36 -22.8SocketM n SCKT ... ... ... 4.59 2.62 15 2.77 -22.6SodaStrm SODA ... ... 32 98.26 49.33 170 90.58 +28.8Sohu.cm h SOHU ... ... ...dd 70.86 26.70 373 36.40 -16.0Sol-Gel n SLGL ... ... ... 12.23 8.00 5 9.10 -15.0SolarCap SLRC 1.64 7.7 13 22.55 19.70 59 21.33 +5.5SolarSCap SUNS 1.41 8.2 12 18.40 16.10 28 17.23 -3.0sSolarEdg n SEDG ... ... 39 59.20 15.58 4035 64.85 +72.7Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 12 1.58 -12.2SolidBio n SLDB ... ... ... 33.74 6.83 602 22.43 -.8Solignx wt SNGXW ... ... ... .96 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.54 29 1.61 -27.6SonicCorp SONC .64 2.5 17 30.05 22.11 452 25.10 -8.7SonicFdry SOFO ... ... ...dd 4.99 2.05 5 2.40 -20.3SonomaPh SNOA ... ... ...dd 7.75 3.50 27 3.75 -31.2Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7Sophiris SPHS ... ... ...dd 3.06 1.80 247 2.74 +20.7SorrentoTh SRNE ... ... 57 10.65 1.50 1765 7.35 +93.4SotherlyH SOHO .48f 7.0 43 7.08 5.78 62 6.82 +5.7SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 1 25.15 -1.9SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 6 25.25 -.4SouMoBc s SMBC .44 1.3 16 40.80 30.30 9 34.57 -8.0SoundFin SFBC .56f 1.5 22 38.78 29.55 0 38.55 +13.3SouthState SSB 1.36f 1.5 25 94.50 78.60 49 88.55 +1.6sSthnFstBsh SFST ... ... 22 47.55 33.25 12 47.35 +14.8SoNatBcVa SONA .32 1.9 32 18.30 15.11 36 16.97 +5.9SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 190 33.60 -.2SparkEn s SPKE .72 6.9 9 23.65 8.60 733 10.45 -15.7tSparkEn pf SPKEP 2.19 9.9 ... 27.56 22.84 148 22.20 -16.6SparkTh n ONCE ... ... ...dd 91.75 41.06 775 76.10 +48.0SpartnMot SPAR .10 .6 28 19.45 8.30 302 16.10 +2.2SprtnNash SPTN .72f 4.1 ...dd 37.67 16.32 169 17.42 -34.7SpectPh SPPI ... ... ...dd 23.50 5.47 1705 17.41 -8.1SperoTh n SPRO ... ... ... 19.00 9.66 38 11.59 -1.4tSphr3D grs ANY ... ... ... 7.25 .44 1280 .40 -83.7Spherix rs SPEX ... ... ...dd 4.75 .89 71 1.05 -25.0tSpirtTex n STXB ... ... ... 22.55 21.75 39 21.30 -2.5sSplunk SPLK ... ... ...dd 116.43 54.17 1364 116.84 +41.0SpokHldgs SPOK .50 3.4 33 18.85 13.75 143 14.50 -7.3SportsWhs SPWH ... ... 9 6.99 3.40 293 4.50 -31.9SprBkPh n SBPH ... ... ...dd 18.93 10.50 8 14.49 +7.8SprottFoc FUND .75e 9.5 ...q 8.39 6.84 26 7.89 -.4Sprouts SFM ... ... 23 28.29 17.55 1776 21.95 -9.9sStaarSur STAA ... ... ... 22.88 8.95 599 24.30 +56.8Staff360 rs STAF ... ... ... 5.70 1.41 24 1.65 -47.6sStamps.cm STMP ... ... 29 248.15 100.55 282 248.80 +32.3sStarBulk rs SBLK ... ... ...dd 13.38 7.57 175 13.23 +17.5StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 3 25.06 -1.0sStarsGp g TSG ... ... ... 33.80 15.85 837 35.70 +53.2Starbucks s SBUX 1.20 2.1 26 64.87 52.58 6564 57.65 +.4StatAutF STFC .40 1.4 ...dd 32.00 22.11 27 29.57 +1.5sStateBkFn STBZ .80f 2.4 21 33.28 24.90 54 33.13 +11.0SteadyM n STDY ... ... ...dd 7.50 2.60 155 4.70 +27.0StealthGas GASS ... ... 27 4.70 2.90 28 4.11 -5.7SteelCon STCN ... ... ...dd 2.90 1.46 16 1.85 -25.7StlDynam STLD .75f 1.6 19 50.70 32.20 2259 47.78 +10.8SteinMart s SMRT .30 11.8 ...dd 2.72 .48 438 2.55 +119.8StellrAcq n STLR ... ... ... 10.49 9.99 3 10.29 +.7StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 5 10.68 +2.2sStemlineTh STML ... ... ...dd 18.75 7.30 495 19.25 +23.4Stericycle SRCL ... ... ...dd 87.37 56.64 633 64.06 -5.8Stericyc pf SRCLP 5.25 10.6 ... 75.50 43.93 5 49.42 -6.7SterlBcp n SBT .01p ... ... 14.98 12.00 424 13.54 +6.6SterlCons STRL ... ... 32 18.90 9.42 222 13.10 -19.5SMadden SHOO .80 ... 22 49.35 36.10 207 48.80 +4.5Stewrdshp SSFN .12 1.0 17 12.75 8.50 12.05 +17.6StitchFix n SFIX ... ... ...cc 30.07 14.48 523 23.80 -7.9StockYBc s SYBT .92f 2.4 19 41.90 31.90 63 38.70 +2.7StoneCastle BANX 1.52 7.0 16 22.75 19.66 3 21.80 +8.3StrataS rs SSKN ... ... ...dd 3.00 1.06 1216 1.60 +30.1Stratasys SSYS ... ... ...dd 30.88 17.17 1442 20.62 +3.3Strattec STRT .56 1.7 18 49.20 30.05 2 32.25 -25.9StratusPrp STRS 1.00e ... 66 32.75 26.15 2 31.20 +5.1Strayer STRA 1.00 1.0 30 113.01 76.40 80 103.00 +15.0StreamHlth STRM ... ... ...dd 2.82 .92 20 1.52 -10.1StrgbrBio n SBBP ... ... ... 9.25 4.00 499 7.80 +7.6SummerInf SUMR ... ... ...dd 2.25 .72 46 .93 -38.0SumFWV SMMF .52f 2.0 13 28.16 20.93 13 25.84 -1.8SmtStB s SSBI .48 3.2 22 16.00 11.65 4 15.15 +20.2SumTher n SMMT ... ... ...dd 16.86 8.80 18 13.69 +23.6SunHydrl SNHY .36 .8 40 70.83 39.00 146 47.34 -26.8SundEng n SNDE ... ... ... 9.59 3.61 19 5.74 -3.4SunesisP rs SNSS ... ... ...dd 7.69 1.82 121 2.40 -35.0SunOpta STKL ... ... ...dd 10.20 6.27 152 7.20 -7.1SunPower SPWR ... ... ...dd 11.70 6.46 4547 9.01 +6.9sSunrun n RUN ... ... 10 10.16 4.21 9177 11.50 +94.9Sunworks n SUNW ... ... ... 2.14 .90 292 1.19 +13.3SuperMicro SMCI ... ... 17 27.90 16.10 560 23.80 +13.7SuperCom SPCB ... ... ...dd 4.95 2.01 27 2.41 -38.4SupercdT rs SCON ... ... ...dd 2.08 .88 127 .92 -15.6SupUnifm s SGC .38 1.6 22 28.85 17.41 14 24.41 -8.6sSupernus SUPN ... ... 47 50.30 29.95 1155 49.90 +25.2supprt.cm rs SPRT ... ... ...dd 3.03 2.01 20 2.92 +20.7SurfaceOn n SURF ... ... ... 15.19 12.08 134 13.98 +4.9SurgPtrs n SGRY ... ... ...dd 24.05 7.10 563 18.25 +50.8sSurmodic SRDX ... ... ...cc 43.95 22.55 58 44.80 +60.0SykesEnt SYKE ... ... 35 34.49 25.77 215 26.82 -14.7Symantec SYMC .30 1.0 15 34.20 24.93 7385 29.18 +4.0Synacor SYNC ... ... ...dd 3.95 1.35 335 2.00 -13.0Synalloy SYNL .13m .7 ...dd 19.30 10.30 11 18.50 +38.1Synaptics SYNA ... ... ...dd 64.54 33.73 1759 45.62 +14.2Synchron SNCR ... ... 18 17.60 6.51 4325 7.86 -12.1SyndaxP n SNDX ... ... ...dd 15.43 7.41 244 10.48 +19.6SyneosH h SYNH ... ... ...dd 61.10 31.10 954 39.50 -9.4SynrgyPh SGYP ... ... ...dd 4.84 1.43 3771 1.63 -26.9Synlogic rs SYBX ... ... ...dd 23.00 8.76 27 13.27 +36.8Synopsys SNPS ... ... 54 94.80 70.55 998 91.19 +7.0sSyntel SYNT 15.00e ... 14 29.86 15.88 415 29.96 +30.3Synthes rs SES ... ... ... 10.24 2.00 13 3.01 +6.0Sypris SYPR .08 5.6 ...dd 1.90 1.05 2 1.42 +2.9SyrosPhar n SYRS ... ... ... 24.38 6.30 185 11.53 +18.5T -:T-MobileUS TMUS ... ... 22 68.50 54.60 5515 56.85 -10.5TAT Tch h TATT .34e 4.2 18 12.50 7.85 6 8.11 -22.7TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 37 17.85 -10.9TCP Cap TCPC 1.44 9.9 11 17.25 13.72 278 14.51 -5.0TD Ameritr AMTD .84 1.4 36 63.01 36.12 1346 61.35 +20.0TDH Hld n PETZ ... ... ... 31.75 3.17 94 3.79 -32.8TESSCO TESS .80 4.3 54 24.85 12.15 82 18.45 -8.4TFS Fncl TFSL .68 4.4 51 16.97 14.32 250 15.32 +2.5TG Thera TGTX ... ... ...dd 17.35 7.25 853 12.50 +52.4THL Credit TCRD 1.08 13.8 8q 10.25 7.70 87 7.84 -13.4TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TOP Shi rs TOPS ... ... ... 44100.00 1.30 736 1.63 -35.0TPI Co n TPIC ... ... ... 28.14 15.26 243 27.62 +35.0TSR Inc TSRI ... ... 30 11.10 3.80 7 5.40 +3.8TTEC Hl TTEC .54f 1.6 31 43.75 29.70 40 32.80 -18.5TTM Tch TTMI ... ... 37 19.54 12.76 764 16.23 +3.6Tabula n TRHC ... ... ...cc 49.88 11.59 191 46.70 +66.5TactSys n TCMD ... ... ...cc 46.58 18.75 362 45.52 +57.1Taitron h TAIT .10 6.6 ...dd 2.13 1.15 9 1.52 -9.5TakeTwo TTWO ... ... 72 129.25 64.89 1970 117.06 +6.6sTalend n TLND ... ... ...dd 58.17 30.07 573 59.57 +58.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, May 11, 2018 2 0 1 8 0 5 1 1 m m 1 3 p d f 1 1 1 M a y 1 8 0 1 : 0 6 : 0 6

PAGE 44

TandmD rs TNDM ... ... ...dd 12.20 2.14 1699 8.90 +277.1TandyLthr TLF ... ... 12 9.05 6.79 11 7.85 +1.3Tantech n TANH ... ... ... 4.54 1.73 894 3.12 +20.9Tapimmu n TPIV ... ... ... 4.41 2.58 77 2.91 -25.8Tarena TEDU .28e 2.8 4 21.70 9.78 130 10.09 -32.7TaylrDv TAYD ... ... 23 15.14 9.70 5 10.39 -22.6TechData h TECD ... ... 21 111.10 75.31 318 81.96 -16.3TechComm TCCO ... ... ...dd 15.40 2.30 56 4.70 -59.0sTechTarg TTGT ... ... ... 22.44 8.75 601 22.79 +63.7Tecnoglass TGLS .56 6.5 57 10.93 5.50 10 8.60 +17.0Tecogen TGEN ... ... ... 4.17 2.05 17 3.45 +27.8Telenav TNAV ... ... ...dd 8.75 4.50 12 5.30 -3.6Teligent TLGT ... ... ...dd 9.54 2.43 570 2.91 -19.8Tellurian rs TELL ... ... ...dd 13.74 6.45 1125 11.11 +14.1TenaxTh rs TENX ... ... ... 15.80 4.41 11 6.12 -37.6TerrFmP lf TERP 2.13e 19.0 ... 14.20 9.55 714 11.21 -6.3TerritBcp TBNK .80 2.6 16 33.00 28.12 18 30.19 -2.2Tesaro TSRO ... ... ...dd 168.92 44.76 1441 46.10 -44.4Tesla Inc TSLA ... ... ...dd 389.61 244.59 5643 305.02 -2.0TetraTc TTEK .48f .9 22 53.40 39.95 216 53.00 +10.1Tetraphase TTPH ... ... ...dd 8.75 2.05 308 3.35 -46.8TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 4 25.65 +1.5TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 4 25.42 -.5TxCapBsh TCBI ... ... 25 102.90 69.65 237 101.85 +14.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 28 120.75 75.92 4376 109.97 +5.3TexRdhse TXRH 1.00f 1.6 28 64.96 44.29 613 62.51 +18.7The9Ltd rs NCTY ... ... ... 5.04 .95 5085 1.54 -19.8TherapMD TXMD ... ... ...dd 7.01 3.50 2755 5.98 -1.0TherpxBio n TRPX ... ... ... 7.69 3.84 22 4.01 -24.9TheravBio TBPH ... ... ...dd 43.44 21.27 276 25.04 -10.2TheStreet TST .10 5.3 3 2.03 .75 108 1.87 +29.01347PrpIns PIH ... ... 43 8.50 6.55 3 6.88 -5.11347PrIn pf PIHPP ... ... ... 28.00 24.15 3 25.51 +4.5TiGenix n TIG ... ... ... 48.00 15.75 41.95 +83.2TiberAcq n TIBR ... ... ... 9.70 9.55 9.62 +.5TiberAc un TIBRU ... ... ... 10.14 10.00 3 10.10 +.8TileShop TTS .20 ... 29 22.05 5.15 338 6.70 -30.2TmbrlndBc TSBK .52a 1.6 17 33.28 21.64 10 32.66 +23.0Tintri n TNTR ... ... ... 7.75 .97 811 1.07 -79.0Tiptree TIPT .14f 2.2 19 7.24 5.35 5 6.40 +7.6TitanMach TITN ... ... ...cc 25.09 11.68 117 18.99 -10.3TitanPh rs TTNP ... ... ... 2.90 .60 116 .68 -48.7TivityHlth TVTY ... ... 23 48.50 29.95 562 37.05 +1.4Tivo Cp TIVO .72 5.1 ...dd 20.18 12.75 1597 14.05 -9.9Tocagen n TOCA ... ... ... 17.95 8.60 88 9.16 -10.6TonixPh rs TNXP ... ... ...dd 5.00 2.75 35 2.84 -17.7TopImage TISA ... ... ...dd 1.75 .95 7 1.08 -5.3Torchlght TRCH ... ... ...dd 1.81 .95 248 1.20 -10.4TowerSemi TSEM ... ... 13 36.69 22.10 1190 25.36 -25.6TownSprts CLUB ... ... ...dd 11.95 3.80 264 11.55 +108.1TowneBank TOWN .56 1.8 ... 35.30 27.85 65 31.10 +1.1TraconPh n TCON ... ... ...dd 3.95 2.00 179 2.45 -26.9TractSupp TSCO 1.24f 1.8 20 82.68 49.87 1563 67.80 -9.3TradDsk A n TTD ... ... ... 67.30 39.25 2720 52.73 +15.3TrnWEnt TWMC ... ... 3 3.10 .95 1 1.20 -34.2TransAct TACT .36 3.1 30 15.80 8.15 19 11.75 -11.3Transcat TRNS ... ... 29 17.45 11.75 6 17.45 +22.5TransGlb TGA .20 10.0 ...dd 2.14 1.07 285 2.00 +39.0TravelCtrs TA ... ... ...dd 6.35 2.95 100 3.15 -23.2TravCtrs 28 TANNI 2.06 8.8 ... 25.73 18.63 11 23.45 -7.1TravelC 29 TANNL 2.00 8.5 ... 25.80 17.09 5 23.50 -6.7Travelct 30 TANNZ 2.00 8.6 ... 25.73 17.00 5 23.25 -7.0sTravelzoo TZOO ... ... 56 14.98 5.75 152 15.00 +132.6TrmntMtg n TRMT ... ... ... 17.94 11.71 0 12.71 -13.5Trevena TRVN ... ... ...dd 3.34 1.34 654 1.90 +18.8TriCoBsh TCBK .68 1.8 21 43.80 33.36 44 37.32 -1.4TrilliumTh TRIL ... ... ... 13.30 4.15 49 6.50 -10.3TriMas h TRS ... ... 21 28.85 20.05 92 28.50 +6.5Trimble TRMB ... ... 50 45.70 32.01 1224 34.35 -15.5TrinityBio TRIB .88 18.3 5 6.54 4.22 23 4.82 -5.5TripAdvis TRIP ... ... ...cc 50.95 29.50 5742 48.51 +40.8sTriStCap TSC ... ... 18 26.05 20.30 42 25.90 +12.6TriStCap pf TSCAP 1.69 6.4 ... 26.62 25.75 3 26.40 +1.9TriumphBc TBK ... ... 22 44.05 20.50 132 39.85 +26.5Trivago n TRVG ... ... ... 24.27 4.25 1041 4.86 -28.9Tronc TRNC ... ... 23 24.74 10.80 234 17.72 +.7Trova gne h TROV ... ... ...dd 1.63 .24 1021 .27 -13.0TrueCar TRUE ... ... ...dd 21.75 8.88 1392 9.60 -14.3TruettHrst THST ... ... ...dd 2.50 1.32 9 1.52 -26.6Trupanion TRUP ... ... ...dd 37.13 16.27 417 27.38 -6.5TrstNY TRST .26 3.0 17 9.70 7.25 281 8.75 -4.9Trustmk TRMK .92 2.8 18 35.09 28.16 125 32.32 +1.4T2 Biosys TTOO ... ... ...dd 7.54 2.50 518 7.08 +71.8Tucows grs TCX ... ... 48 71.75 49.70 225 61.85 -11.7TuesMrn TUES ... ... ...dd 4.10 1.60 169 3.15 +14.5Tuniu TOUR ... ... ...dd 9.88 5.81 239 6.66 -13.2sTurtleBc rs HEAR ... ... ... 8.43 1.64 17410 11.42 +530.221stCFoxA FOXA .36 .9 18 39.35 24.81 8358 37.92 +9.821stCFoxB FOX .36 1.0 16 38.71 24.30 2459 37.46 +9.821Vianet VNET ... ... 16 9.59 4.17 413 5.14 -35.6TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.81 38 27.63 +4.0TwoRvrBc TRCB .18 1.1 20 20.75 15.71 5 17.00 -6.2s2U TWOU ... ... ...dd 92.91 39.58 643 96.50 +49.6TymeTch n TYME ... ... ...dd 9.50 2.01 258 2.60 -59.2U -:tUS AutoPts PRTS ... ... 3 4.13 1.66 500 1.62 -35.7US Concrte USCR ... ... ...cc 86.35 53.30 339 58.75 -29.8US Gld rs USAU .21e ... ... 5.66 1.05 155 1.32 -19.0UFP Tch UFPT ... ... 28 34.00 25.88 5 32.20 +15.8sUMB Fn UMBF 1.16 1.5 22 79.26 62.27 105 79.02 +9.9USEcology ECOL .72 1.2 38 59.70 44.50 89 58.55 +14.8USGlobInv GROW .03 1.1 ... 7.49 1.25 75 2.71 -30.5USA Tc pf USATP ... ... ... 28.26 20.75 1 26.40 +5.0sUSA Tech h USAT ... ... ... 11.75 4.25 1363 11.95 +22.6USA Trk USAK ... ... ...cc 29.15 5.73 34 25.69 +41.7UTStarcm UTSI ... ... 29 6.51 1.97 70 4.92 -12.6sUbiquiti UBNT .17 .2 26 82.30 45.71 2649 81.44 +14.7UltaBeauty ULTA ... ... 34 314.86 187.96 548 247.50 +10.7sUltimSoft ULTI ... ... ...cc 260.00 181.59 201 260.06 +19.2UltraClean UCTT ... ... 7 34.59 15.36 605 18.07 -21.7tUltPetro n UPL ... ... ... 12.39 2.36 8776 2.01 -77.8Ultragenyx RARE ... ... ...dd 71.99 41.67 542 59.76 +28.8Ultralife ULBI ... ... 27 10.95 5.75 43 9.60 +46.6Umpqua UMPQ .80f 3.3 23 24.73 16.76 1023 23.96 +15.2UniQure QURE ... ... ... 32.71 4.72 483 32.24 +64.6UnicoA UNAM ... ... ...dd 11.30 7.25 7 7.55 -11.7UnionBkVA UBSH 1.20 3.0 22 40.66 29.50 281 40.41 +11.7UnionBkVT UNB 1.20 2.4 24 55.00 39.55 2 50.80 -4.1UnBnOH UBCP .52 3.9 19 14.00 11.33 0 13.37 +.9UtdBOH UBOH .48 2.1 12 23.50 20.35 3 22.50 +1.4 UBSI UBSI 1.36 3.9 21 41.45 31.70 382 35.00 +.7sUtdCmtyBc UCBA .40f 1.5 ... 25.95 18.00 4 26.20 +27.5UtdCmBks UCBI .48f 1.4 21 33.60 24.47 446 33.25 +18.2UCmntyFn UCFC .24 2.3 18 10.70 7.81 45 10.42 +14.1UtdFnBcp UBNK .48 2.8 15 19.35 15.47 131 17.12 -2.9sUtdFire UFCS 1.12 2.2 89 52.48 38.95 55 51.75 +13.5UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 196 20.21 +17.2UtdNtrlF UNFI ... ... 15 52.69 29.53 216 45.13 -8.4USecBcCA UBFO .36 3.2 24 11.65 8.20 5 11.20 +1.8US Engy rs USEG ... ... ...dd 1.96 .60 76 1.34 -10.7USLime USLM .54 .7 23 101.40 70.56 14 76.82 -.4tUtdTherap UTHR ... ... 6 152.55 100.76 340 101.14 -31.6UtdGrdian UG 1.42e 7.7 28 21.33 13.75 16 18.45 -.3UnitGrp UNIT 2.40 12.3 75 27.78 13.81 3074 19.56 +9.9UnityBcp UNTY .28f 1.2 18 24.25 15.35 4 23.25 +17.7UnityBio n UBX ... ... ... 20.48 15.75 32 15.94 -4.3UnivDisp OLED .24 .2 60 209.00 86.85 902 98.30 -43.1tUnvElc UEIC ... ... 18 72.50 28.00 243 27.35 -42.1UnivFor s UFPI .35e 1.0 19 39.58 25.93 279 34.12 -9.3UnvLogist ULH .42f 1.8 17 25.65 12.55 44 23.15 -2.5UnvStainls USAP ... ... 65 31.20 16.77 33 28.40 +32.6UnivstPa UVSP .80 2.7 17 32.35 26.61 53 29.70 +5.9UnumTh n UMRX ... ... ... 12.70 10.15 42 10.69 -3.8sUplandSoft UPLD ... ... ...dd 31.70 18.09 612 31.60 +45.9UrbanOne UONE ... ... ...dd 2.85 1.25 5 1.85 UrbanOnD UONEK ... ... ... 2.83 1.35 24 1.70 -2.9UrbanOut URBN ... ... 23 40.94 16.19 1772 39.08 +11.5UrogenP n URGN ... ... ... 66.38 14.12 117 60.93 +63.7UtahMed UTMD 1.08 1.1 ... 109.65 62.10 11 102.20 +25.6V -: VBI Vac n VBIV ... ... ... 5.10 2.82 1108 3.11 -27.2VEON VEON .28e 10.4 ... 4.47 2.20 1141 2.68 -30.2VOXX Intl VOXX ... ... 6 9.00 4.64 59 5.15 -8.0VSE Corp s VSEC .32f .6 19 59.90 40.07 29 50.16 +3.6Valerits hn VLRX ... ... ... 7.20 1.19 231 1.57 -44.9ValueLine VALU .76 3.6 19 22.58 13.26 4 20.85 +7.8VanE GenD GNRX ... ... ...q 64.65 53.83 40 57.05 -3.8VanE VecBi BBH ... ... ...q 136.83 111.36 42 115.10 -7.6VandaPhm VNDA ... ... ...dd 20.40 11.90 400 16.05 +5.6VangIntHi VYMI 2.17e 3.2 ... 72.32 62.00 64 67.14 +.2VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.03 36 66.55 +.4VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 54 76.12 -5.2V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.90 401 61.39 +1.5VanShTTr VGSH .79a 1.3 ...q 60.93 59.74 191 59.76 -.9VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.92 886 78.05 -1.6VanTotBd n VTC 2.43 3.0 ... 88.99 80.86 4 81.18 -4.5VangR3K VTHR 2.14e 1.7 ...q 131.16 108.12 57 125.27 +2.0VanR2KGr VTWG .84e .6 ...q 146.37 116.79 6 144.74 +6.8VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 3 111.76 +2.0VangR2K VTWO 1.45e 1.1 ...q 128.82 107.77 44 128.07 +4.7VanR1KGr VONG 1.64e 1.1 ...q 149.80 118.56 38 145.58 +5.5VanIntTTr VGIT 1.09 1.8 ...q 65.53 62.10 58 62.16 -2.8VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 34 106.99 -1.4VangR1K VONE 2.16e 1.7 ...q 131.36 108.09 23 125.08 +2.1VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.98 1040 51.13 -2.5VanLTCpB VCLT 3.51 4.0 ...q 96.52 87.47 184 88.42 -7.7VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 92 73.16 -6.2VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.13 740 83.44 -4.5VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 223 48.89 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 943 54.55 +.3VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.20 515 57.53 +1.3VantEng n VEAC ... ... ... 9.95 9.62 9.80 +.9VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8VantEn un VEACU ... ... ... 10.36 9.97 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 181 36.30 -9.6sVaronis VRNS ... ... ...dd 73.10 33.60 297 73.85 +52.1sVascoDta VDSI ... ... 86 19.80 11.05 762 20.65 +48.6VascuBio VBLT ... ... ... 9.05 2.01 31 2.15 -69.7Vaxart rs VXRT ... ... ... 11.88 4.74 36 5.02 -19.4VeecoInst VECO ... ... ...dd 33.45 10.85 731 16.10 +8.4VBradley VRA ... ... 19 12.83 6.99 114 10.49 -13.9Veracyte VCYT ... ... ...dd 9.80 5.23 188 6.48 -.8Verastem VSTM ... ... ...dd 5.71 1.92 739 4.37 +42.3Vericel VCEL ... ... ...dd 13.75 2.35 1105 13.05 +139.4VerintSys VRNT ... ... ...cc 44.55 37.05 285 42.65 +1.9Verisign VRSN ... ... 32 127.24 87.55 730 124.59 +8.9Verisk VRSK ... ... 37 108.58 77.72 684 105.90 +10.3Veritex VBTX ... ... 25 29.69 23.84 107 29.35 +6.4Veritone n VERI ... ... ... 74.92 7.76 259 21.72 -6.4Vermillion VRML ... ... ...dd 2.10 .88 31 1.27 -34.2VeronaPh n VRNA ... ... ... 25.55 10.44 38 16.48 +38.8Versartis VSAR ... ... ...dd 22.10 1.35 704 1.45 -34.1VertexEn VTNR ... ... ...dd 1.50 .65 29 1.25 +31.6VertxPh VRTX ... ... ...cc 178.25 113.80 1260 151.01 +.8Veru Inc VERU ... ... ...dd 3.00 .90 63 1.66 +45.6ViaSat VSAT ... ... ...dd 80.26 57.75 492 63.95 -14.6ViacomA VIA .80 2.3 8 42.55 28.20 28 35.40 +1.4ViacomB VIAB .80 2.6 6 36.96 22.13 1839 30.54 -.9Viavi VIAV ... ... 29 11.89 8.34 2345 9.89 +13.2Vical rs VICL ... ... ...dd 3.70 1.32 62 1.63 -10.9sVicor VICR ... ... ... 37.45 16.30 304 38.40 +83.7VicDvAcc n VSDA ... ... ... 29.50 25.36 27.66 -2.8VicMultiF n VSMV ... ... ... 29.20 24.76 0 27.58 Vict500VW CFA .44e .9 ...q 52.01 42.35 83 49.53 +1.5VictDisEnV CSF .38e .8 ...q 49.05 39.59 3 45.81 +1.5Vict500EV CFO .47e 1.0 ...q 52.03 42.35 134 49.47 +1.4VicEM Hi n CEY ... ... ... 28.35 24.47 18 25.58 -2.1VictDevVol CIZ .01j ... ...q 39.92 31.27 46 35.65 +1.5VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 68 45.70 -1.6VictSCVol CSA .16e ... ...q 49.00 40.61 1 46.92 +1.8VictIntlVol CIL .15e ... ...q 46.94 36.46 0 41.08 +1.1VicEmMkt CEZ ... ... ... 31.99 27.37 3 28.97 -2.3VictLCHiDv CDL .44e ... ...q 47.44 40.92 11 44.50 -1.8VictIntHiD CID .33e ... ...q 38.00 33.90 19 36.04 -.5VictCap n VCTR ... ... ... 13.50 10.00 83 10.61 -8.5ViewRay n VRAY ... ... ... 10.64 4.40 970 7.74 -16.4VikingTh n VKTX ... ... ...dd 7.36 .88 1267 4.60 +13.3VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 52 34.00 26.90 33.25 +8.5VillSupMkt VLGEA 1.00 3.7 16 28.14 21.95 15 27.39 +19.5ViperEnPt VNOM 1.92f 6.1 36 31.63 14.76 688 31.29 +34.1VirTra n VTSI ... ... ... 7.36 4.75 10 5.55 -11.9Virco VIRC .06 1.4 ... 6.05 3.92 37 4.15 -17.8VirtuFin n VIRT .96 3.2 15 37.85 13.10 3051 29.55 +61.5VirtusInv VRTS 1.80 1.5 15 135.90 97.60 55 121.55 +5.6VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 4 103.90 +2.9Virtusa VRTU ... ... 64 52.88 25.72 111 50.91 +15.5VistaGn n VTGN ... ... ... 2.65 .69 158 1.04 -6.6Visteon s VC ... ... 25 140.64 91.20 339 129.23 +3.3VitalThera VTL ... ... ...dd 7.30 2.25 261 5.65 -5.0tViveveMd n VIVE ... ... ...dd 8.75 2.90 979 2.89 -41.9Vivopwr n VVPR ... ... ... 6.69 1.02 209 2.43 -16.2 Vivus VVUS ... ... 2 1.38 .33 454 .49 -1.8Vodafone VOD 1.77e 6.2 ... 32.75 26.72 2770 28.78 -9.8VoyagerT n VYGR ... ... ...dd 31.91 8.10 801 16.76 +1.0vTvThera n VTVT ... ... ...dd 8.40 .65 10505 2.03 -66.2Vuzix VUZI ... ... ...dd 11.40 4.10 249 6.35 +1.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 1 9.55 +.3WD 40 WDFC 2.16 1.6 33 137.70 100.60 40 132.55 +12.3WMIH WMIH ... ... ...dd 1.61 .60 368 1.38 +62.5WSFS s WSFS .44f .9 17 53.00 42.45 71 51.65 +7.9WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 2 4.75 -20.8WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 16.15 +4.3WalgBoots WBA 1.60 2.5 14 86.42 61.56 4284 63.81 -12.1WashFed WAFD .68 2.1 15 37.70 29.80 366 32.30 -5.7WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.0 20 59.10 47.00 13 57.60 +8.2WaterstnF WSBF .48a 2.7 17 20.05 16.60 25 17.55 +2.9WaveLfSc n WVE ... ... ... 55.95 15.15 230 40.60 +15.7WaysideT WSTG .68 4.7 6 20.60 12.60 6 14.40 -13.8Web.com WEB ... ... 7 25.95 15.75 372 18.40 -15.6WeiboCorp WB ... ... ... 142.12 56.75 5457 112.74 +9.0WelleslyBc WEBK .20 .6 22 33.25 25.00 5 33.24 +11.9Wendys Co WEN .34 2.0 18 17.75 13.57 4068 16.62 +1.2WernerEnt WERN .36f 1.0 25 43.95 25.15 662 36.05 -6.7sWesbanc WSBC 1.16f 2.5 20 46.14 35.49 144 45.98 +13.1WestBcp WTBA .80f 3.2 15 28.00 20.90 8 24.70 -1.8WAmBcp WABC 1.60 2.8 29 64.26 49.38 65 56.94 -4.4WestellT rs WSTL ... ... ...cc 4.60 2.48 69 3.01 -19.7WDigital WDC 2.00 2.5 9 106.96 75.96 3278 79.04 -.6WstNwEnB WNEB .16 1.4 27 11.25 9.30 37 11.05 +1.4WstptFuel g WPRT ... ... ...dd 4.33 1.30 2816 2.91 -22.6WestwtrRs WWR ... ... ... 1.77 .42 176 .46 -57.0WeycoGp WEYS .92f 2.9 20 38.25 26.51 26 32.00 +7.7Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.6 ... 24.25 12.58 7 16.49 -24.7Wheelr pfD WHLRD 2.19 12.4 ... 25.29 14.66 24 17.69 -12.0Wheeler rs WHLR 1.36 32.4 ...dd 12.30 3.25 89 4.20 -57.9WhiteHFin WHF 1.42 10.4 9 15.05 10.92 73 13.60 +1.3WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.57 -.1Wilhelmina WHLM ... ... 27 8.73 5.58 4 6.71 +3.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 230 12.65 -.4WillmValV WVVI ... ... 22 8.86 7.70 4 8.35 +1.2WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.74 -9.1Willdan WLDN ... ... 21 36.87 19.25 75 27.06 +13.0WillisLFn WLFC ... ... 13 36.70 22.51 17 33.60 +34.6WillisTwW WLTW 2.40f 1.5 23 165.00 139.36 680 155.62 +3.3Windstm rs WIN .60 40.0 ...dd 5.01 1.28 2063 1.50 -18.9Wingstop n WING .28a .5 75 55.86 28.28 496 53.29 +36.7Winmark WINA .60f .4 23 144.10 121.20 4 133.90 +3.5WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2Wintrust WTFC .76 .8 20 93.78 67.74 183 93.12 +13.1Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 3 26.90 -3.8WisdTrMdE GULF 1.10e 5.8 ...q 19.90 16.43 12 19.11 +8.5WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 2 35.46 -.7WT USQDv DGRW .59e 1.4 ...q 44.54 35.50 110 41.10 -.8WTChixSte CXSE 1.54e 1.7 ...q 96.79 60.15 21 88.98 +3.2WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.97 0 69.67 -4.7WisdomTr WETF .12 1.0 31 13.41 8.37 1224 11.65 -7.2WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 30 26.59 -2.4WT NegAB AGND .78 1.8 ...q 45.12 42.75 0 43.98 +1.5WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 3 48.06 -.7sWT NegHY HYND .90e 4.2 ...q 21.96 20.26 97 21.51 +4.9WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 72 24.14 -.1WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 11 32.80 +1.9WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.21 7 45.90 -.4WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 8 25.28 -6.1Wix.com WIX ... ... ... 89.95 50.90 689 83.23 +44.6Woodward WWD .57 .8 27 89.30 65.22 216 73.86 -3.5Workday WDAY ... ... ...dd 140.00 82.57 1211 138.01 +35.6Workhrs rs WKHS ... ... ...dd 4.89 2.21 249 2.75 +7.4WldAccept WRLD ... ... 14 121.17 55.67 217 104.35 +29.3WrightMed WMGI ... ... ...dd 29.89 19.01 4036 23.57 +6.2WrightM rt WMGIZ ... ... ... 1.77 .61 1.25 -17.2Wynn WYNN 3.00f 1.5 56 203.63 119.17 2746 201.51 +19.5X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 47 .87 -46.5XOMA rs XOMA ... ... ...dd 37.25 5.86 186 22.64 -36.4XTL Bio rs XTLB ... ... ... 4.14 1.55 19 2.08 -9.1XBiotech n XBIT ... ... ... 11.85 2.77 14 4.31 +9.4XcelBrnds XELB ... ... 12 5.00 2.00 11 2.65 -19.7XcelEngy XEL 1.44 3.2 20 52.22 41.51 2256 45.25 -5.9sXcerra XCRA ... ... ... 13.62 9.05 2415 13.71 +40.0Xencor XNCR ... ... ...dd 34.63 18.55 201 29.98 +36.8XeneticB n XBIO ... ... ... 4.49 1.59 3 1.92 +.1XenithB rs XBKS ... ... 33 36.44 26.72 33.83 XenonPhm XENE ... ... ... 6.35 2.10 64 5.90 +108.8Xilinx XLNX 1.44f 2.1 35 78.02 60.12 1773 69.72 +3.4Xperi XPER .80 3.8 ...dd 35.40 16.70 375 21.05 -13.7XploreTch XPLR ... ... 80 4.20 1.54 5 3.21 +13.0XpressSp rs XSPA ... ... 1 1.95 .56 16 .68 -50.5sXspandPr n XSPL ... ... ... 6.80 5.25 389 6.79 +15.7Xunlei Ltd XNET ... ... ... 27.00 3.11 294 13.03 -15.3YRC Wwde YRCW ... ... ...dd 17.61 7.36 520 10.30 -28.4YY Inc YY ... ... 7 142.97 49.27 1421 103.75 -8.2Yandex YNDX ... ... 88 44.49 24.94 4111 35.27 +7.7YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 157 7.38 -1.3Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 164 1.70 -4.0YintechIn n YIN .36e 4.0 ... 14.81 8.50 23 9.06 -5.2YogaWks n YOGA ... ... ... 5.85 1.98 8 2.12 -25.1YorkWater YORW .67 2.1 32 39.86 27.45 12 32.60 -3.8Youngevt n YGYI ... ... ... 7.00 3.44 8 3.64 -11.9YulongE rs YECO ... ... ... 9.00 1.25 9 3.31 +22.6ZK Intl n ZKIN ... ... ... 16.00 6.01 11 6.63 -32.3Zafgen ZFGN ... ... ...dd 10.00 3.21 50 6.49 +40.5Zagg ZAGG ... ... 27 23.70 7.85 1032 13.90 -24.7ZaiLab n ZLAB ... ... ... 35.74 17.85 163 18.03 -15.1Zais Grp ZAIS 1.60 39.1 ...dd 4.09 1.72 4 4.09 +5.4ZealndPh n ZEAL ... ... ... 20.37 12.45 4 15.89 +16.8ZebraT ZBRA ... ... ...cc 157.18 94.63 376 153.12 +47.5ZillowA s ZG ... ... ...cc 59.73 37.96 905 54.64 +34.1ZillowC n Z ... ... ... 59.99 37.68 2664 55.33 +35.2ZionO&G ZN ... ... ...dd 6.90 1.35 376 4.26 +97.2sZionsBcp ZION .72e 1.2 18 57.52 38.43 2068 57.78 +13.7ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.80 3.33 817 4.51 +8.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.53 AB Government Money ... 1.54 AB Government Money ... 1.54 AIM MMCshRes 23 1.22 AIMMMInv 23 1.38 AIM Premier Portfoli 22 1.86 AIM Premier Tax Exem 9 1.38 AIM Premier U.S. Gov 26 1.61 AIM Short Term Invts 39 1.62 AIM Short Term Invts 12 1.34 AIM Short Term Invts 15 1.77 AIM Short Term Invts 21 1.85 AIM Short Term Invts 26 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 50 1.26 AmC Prime 38 1.46 AmCentUSGv 49 1.34 AmCPrime t 38 1.21 American Century Pri 38 .70 BBH MM Inst 42 1.45 BBH MMkt 42 1.19 BLFMuniDlr 24 1.13 BMOGov I p 10 1.55 BMO Gov Y 10 1.30 BMO Institutional Pr 12 1.78 BMO Institutional Pr 12 1.53 BMOPrimeI p 13 1.75 BMO Prime Y 13 1.50 BNY Mellon Governmen 11 1.21 BNYMellon M 11 1.47 BNY Mellon National 12 1.03 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 24 1.00 California Tax-Free 30 1.07 CapResFd p 36 1.14 Cash Account Tr, Gov 29 1.44 Cash Account Tr, Gov 29 1.64 Cash Account Trust 29 .80 Cash Account Trust: 23 .34 Cash Acct Tr: Govt & 29 1.57 Cash Acct Tr: Tax Ex 23 1.08 Cash Acct Tr: Tax Ex 23 1.27 Cash Acct Tr: Tax Ex 23 1.31 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 16 1.42 Cavanal Hill U.S. Tr 16 1.50 Cavanal Hill U.S. Tr 16 1.30 CavanalTrAdm 16 1.00 CitiznSelTreA 51 1.65 CitiznSelTreB 51 1.45 CityNaRoGv p 24 .85 CityNRochGv 24 1.30 Columbia Government 30 1.21 Columbia Government 30 1.22 Columbia Government 30 1.22 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 23 1.43 DWS Variable NAV Mon 17 2.01 DavisGvtA 54 .01 Deutsche Money Marke 23 1.23 Deutsche Money Marke 23 .47 Deutsche Money Marke 23 1.43 DryBasic 26 1.59 DryInsPfGHm 13 1.61 DryInsPfGvP 13 1.36 DryTrsAgcyC 12 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 51 1.70 Dreyfus Institutiona 17 1.83 Dreyfus Institutiona 45 1.26 Dreyfus Institutiona 45 1.51 Dreyfus Institutiona 12 1.60 Dreyfus Instl Prefer 17 1.77 Dreyfus Liquid Asset 28 1.52 Dreyfus Liquid Asset 28 1.15 Dreyfus Municipal Ca 14 1.23 Dreyfus Municipal Ca 14 .99 Dreyfus New York Mun 16 1.29 Dreyfus New York Mun 16 1.04 Dreyfus Prime Money 42 1.84 Dreyfus Tax Exempt C 9 1.32 Dreyfus Tax Exempt C 9 1.09 Dreyfus Treasury Cas 27 1.54 Dreyfus Treasury Cas 27 1.29 Dreyfus Treasury Cas 27 1.44 Dreyfus Treasury Cas 27 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 11 1.60 DryfLA 28 1.22 DryInTrAgcHm 12 1.55 DryTrPmCsh I 45 1.55 DryfGenTrPrA 35 .72 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 1.83 FIMMDomII 16 1.68 FIMMDomIII 16 1.58 FIMMGov I 23 1.60 FIMMGovII 23 1.45 FIMMGovIII 23 1.35FIMM Government Port 23 1.64 FIMMMMkt I 23 1.94 FIMMMMktII 23 1.79 FIMMMMktIII 23 1.69 FIMMTrOnlyII p 34 1.42 FIMMTrOnly3 34 1.32 FIMMTrOnly I 34 1.57 FIMM Treasury Only P 34 1.61 FIMM Treasury Portfo 35 1.61 FIMMTry I 35 1.57 FIMMTryII 35 1.42 FIMMTryIII 35 1.32 FedCAMuniII 25 .92 FedCAMunCS p 25 .56 FedCAMunCap 25 1.21 FedGovOblCp 28 1.46 FedGovOb IS 28 1.57 FedGovOblSv 28 1.34 FedMMEagle 32 1.64 FedNYMun WS 34 1.27 FedPAMu WS 18 1.16 FedPrCshObCp 27 1.74 FedPrVlObSv 1 1.68 FedPrVlOblCp 1 1.83 FedPrVluObl 1 1.93 FedPrCshOblIS 27 1.84 FdPrCshObSv 27 1.59 FedPriOb IS 32 1.93 FedPrObSvc 32 1.73 FedTrstUSTr 19 1.56 FedTrsOb IS 19 1.58 FedTreasObSv 19 1.33 FedTrsOblCp 19 1.48 FedUSTCshSv 42 1.32 FedUSTrsIns 42 1.57 FedVaMuCsCS p 17 .62 Federated Government 28 .61 Federated Government 46 1.27 Federated Government 28 .88 Federated Government 28 .48 Federated Government 28 .48 Federated Government 28 .88 Federated Government 28 .91 Federated Government 28 .73 Federated Government 28 1.61 Federated Institutio 6 1.40 Federated Institutio 32 1.59 Federated Institutio 32 1.73 Federated Institutio 32 1.88 Federated Institutio 32 1.84 Federated Municipal 31 .89 Federated Municipal 31 1.13 Federated Municipal 31 .65 Federated Municipal 31 .77 Federated Prime Cash 27 .91 Federated Prime Cash 27 1.06 Federated Prime Cash 27 1.14 Federated Prime Cash 27 1.34 Federated Prime Cash 27 1.52 Federated Treasury O 19 1.32 Federated Trust for 19 .86 Federated Trust for 19 .74 FedMstr 17 1.86 FidTrAdvC t 32 .30 Fidelity California 19 1.33 Fidelity California 19 1.07 Fidelity Domestic Po 16 1.78 Fidelity Flex Govern 13 1.76 Fidelity Government 24 .82 Fidelity Government 24 1.07 Fidelity Government 24 1.44 Fidelity Government 24 1.51 Fidelity Government 24 1.07 FidGovPortS 23 1.55 Fidelity Insti Money 23 1.98 Fidelity Insti Money 16 1.87 Fidelity Insti Money 16 1.32 Fidelity Insti Money 35 1.07 Fidelity Insti Money 34 1.07 Fidelity Investments 20 1.91 Fidelity Investments 20 1.82 Fidelity Investments 20 1.62 Fidelity Investments 20 1.72 Fidelity Investments 20 1.87 FidCashRes 23 1.40 FidSpGov 24 1.34 FidSpMM 23 1.69 FidSpUSTr 35 1.34 FidMMPortS 23 1.89 Fidelity Massachuset 23 1.31 Fidelity Massachuset 23 1.06 Fidelity Money Marke 23 1.81 Fidelity New Jersey 47 1.32 Fidelity New Jersey 47 1.07 Fidelity New York AM 21 1.34 Fidelity New York AM 21 1.09 Fidelity SAI Municip 29 1.47 Fidelity Series Gove 22 1.76 Fidelity Tax-Exempt 37 1.27 Fidelity Treasury Mo 32 1.33 Fidelity Treasury On 34 1.52 FidTrPortsS 35 1.52 FidTrsyCR 32 .80 FidTryDly M 32 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 56 1.64 Gabelli U.S. Treasur 56 1.64 GabelliUST 56 1.64 GartmrMMPr 32 1.16 GnCAMuB 7 .67 GnTrsAgcy A 24 1.01 GnTrsAgcy R 24 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 10 1.02 General Treasury Sec 35 .98 General Treasury Sec 35 1.17 General Treasury and 24 .76 GnMMkt 31 1.27 Goldman Sachs Fds, F 32 1.48 Goldman Sachs Fds, F 32 1.55 Goldman Sachs Financ 37 1.93 Goldman Sachs Financ 37 1.53 Goldman Sachs Financ 37 1.78 Goldman Sachs Financ 27 1.51 Goldman Sachs Financ 27 1.11 Goldman Sachs Financ 27 1.36 Goldman Sachs Financ 27 1.49 Goldman Sachs Financ 27 1.09 Goldman Sachs Financ 27 1.34 Goldman Sachs Financ 40 1.93 Goldman Sachs Financ 40 1.53 Goldman Sachs Financ 40 1.78 Goldman Sachs Financ 35 1.32 Goldman Sachs Financ 35 1.07Goldman Sachs Financ 35 1.47 Goldman Sachs Financ 32 1.08 Goldman Sachs Financ 32 1.33 Goldman Sachs Financ 27 1.58 Goldman Sachs Financ 35 1.54 Goldman Sachs Financ 27 1.56 Goldman Sachs Financ 37 2.00 Goldman Sachs Financ 40 2.00 Goldman Sachs Financ 40 1.88 Goldman Sachs Financ 37 1.88 Goldman Sachs Financ 27 1.44 Goldman Sachs Financ 35 1.42 Goldman Sachs Financ 27 1.46 Goldman Sachs Financ 32 1.43 Goldman Sachs Financ 35 .91 Goldman Sachs Financ 35 .77 Goldman Sachs Financ 35 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 1.68 Goldman Sachs Financ 27 .96 Goldman Sachs Financ 27 .81 Goldman Sachs Financ 27 1.26 Goldman Sachs Financ 40 1.38 Goldman Sachs Financ 40 1.23 Goldman Sachs Financ 40 1.68 Goldman Sachs Financ 37 1.23 Goldman Sachs Financ 37 1.38 Goldman Sachs Financ 27 .61 Goldman Sachs Financ 27 1.36 Goldman Sachs Financ 27 1.61 Goldman Sachs Financ 32 1.09 Goldman Sachs Financ 32 1.56 Goldman Sachs Financ 32 1.24 Goldman Sachs Financ 32 1.49 Goldman Sachs Financ 32 .79 Goldman Sachs Financ 32 1.44 Goldman Sachs Financ 32 1.34 Goldman Sachs Financ 32 1.59 Goldman Sachs Invest 32 1.41 Goldman Sachs Invest 32 1.26 Goldman Sachs Invest 32 1.10 Goldman Sachs Invest 12 .32 Goldman Sachs Invest 12 1.07 Goldman Sachs Invest 32 1.65 Goldman Sachs Invest 32 1.90 Goldman Sachs Invest 32 .91 Goldman Sachs Invest 32 1.65 GovTxMgSvc 46 1.31 GovObTR 28 1.08 GovTxMgIS 46 1.56 Government Fund Clas 40 1.48 Government Obligatio 22 1.62 Government Obligatio 22 1.60 GovResFd P 28 .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 32 1.46 HSBC U.S. Treasury M 32 1.21 HSBC U.S. Treasury M 32 1.57 HSBC U.S. Treasury M 32 1.53 HSBC U.S. Treasury M 32 1.55 HSBCUSGov A 30 1.09 HSBCUSGov D 30 1.24 Harbor Money Market 38 1.41 Harbor 38 1.43 HeritAdm 15 1.73 HeritInst 15 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 .62 Invesco Tax-Exempt C 12 .64 Investor Cash Tr, Tr 51 1.57 Investor Tax-Exempt 12 1.22 Investor Tax-Exempt 12 .82 Investor Tax-Exempt 12 1.07 Investor Tax-Exempt 12 1.29 Investor Tax-Exempt 12 1.17 Investor Tax-Exempt 12 .67 Investor Tax-Exempt 12 .52 Investor Tax-Exempt 12 .97 InvCshTrTrs 51 1.65 Investors Cash Tr, T 51 1.18 Investors Cash Trust 51 1.61 Ivy Cash Management 21 .42 Ivy Cash Management 21 .43 Ivy Cash Management 21 1.39 Ivy Government Money 15 1.08 Ivy Government Money 15 1.32 IvyMonyyC t 15 .16 IvyMnyA 15 1.04 IvyMM B 15 .12 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 21 .98Liquid Assets Portfo 21 1.65 Liquid Assets Portfo 21 1.31 Liquid Assets Portfo 21 1.77 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 30 1.12 Maryland Tax-Free Mo 30 1.07 Meeder Institutional 30 1.83 MeederRetl 28 1.52 ML CMAMn 35 1.21 ML CMATr 42 1.16 MilestnTOInst 25 1.49 MilestnTOInv 25 1.24 MHLIRSel 21 1.85 MMktGS2 47 1.62 MMktGS4 47 1.37 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 29 1.19 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/Friday, May 11, 2018

PAGE 45

Northern Institution 40 1.53 NorthInstTreas 39 1.56 NorthernUSGv 39 1.38 OppCshResN t 41 1.17 OppenhCshB p 41 1.18 OppenhCshC p 41 1.17 OppCshRes 41 1.17 Oppenheimer Governme 40 1.21 Oppenheimer Institut 43 1.67 Oppenheimer Institut 43 1.62 Oppenheimer Institut 43 1.60 OppMMFd A 40 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 27 1.51 PNC Gov A 27 1.46 PNC Gov I 27 1.56 PNC TrA p 42 1.40 PNC Tr I 42 1.51 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 ... .63 PionrCs ... 1.03 PremGvtMP 26 1.61 PremierPort 22 1.86 Premier Portfolio Pe 22 1.32 Premier Portfolio Pr 22 1.56 Premier Portfolio Re 22 1.72 Premier Portfolio Re 22 .99 PrimeObTR 32 1.43 PruMMartD 35 1.19 PruMMrtZ 35 1.36 Prudential Governmen 35 1.19 Prudential Governmen 35 1.17 Prudential Governmen 35 1.22 PruInstMM A 22 1.87 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnm MMA 17 1.47 Putnam Money Market 17 .01 Putnam Money Market 17 .01 Putnam Money Market 17 .01 PutnmMMC t 17 .01 RBCGvRBCI1 31 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 40 1.47 SEI DITGvIIA 52 1.54 SEI DITTrsA 35 1.46 SEI DITTrIIA 46 1.52 STI CshRes 30 1.38 STIC Prime Portfolio 15 1.61 STIC Prime Portfolio 15 .90 STIC Prime Portfolio 15 1.22 STIC Prime Portfolio 15 1.69 STIT Liquid Assets 21 1.55 STIT STIC Prime Por 15 1.47 STIT Government & Ag 26 1.59 STIT Government & Ag 26 1.32 STIT Liquid Assets P 21 1.82 STIT STIC Prime Port 15 1.73 STIT Tax-Free Cash R 12 1.09 STIT Tax-Free Cash R 12 1.30 STIT Treasury Obliga 40 1.58 STIT Treasury Obliga 40 1.55 STIT Treasury Obliga 40 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 1.45 SchwbACR 21 1.38 SchwbCshRes 20 1.35 Schwab Government Mo 13 1.39 SchwbInv 27 1.69 SchwbRetAdv 30 1.70 Schwab Retirement Go 31 1.56 Schwab Treasury Obli 11 1.37 Schwab U.S. Treasury 11 1.32 SchbValAdv 28 1.70 SchwValAdUlt 28 1.85 Schwab Variable Shar 30 1.85 SchwbGv 13 1.13 SchbMM 2 1.44 Schb UST 11 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 23 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 29 1.59 State Street Insti U 22 1.64 State Street Insti U 22 1.29 State Street Institu 22 1.68State Street Institu 22 1.61 State Street Institu 24 1.54 State Street Institu 29 1.51 State Street Institu 22 1.56 State Street Institu 22 1.39 State Street Institu 29 1.24 State Street Institu 22 1.66 State Street Institu 24 1.56 State Street Institu 23 1.87 State Street Institu 23 1.84 State Street Institu 23 1.68 State Street Treasur 24 1.66 SunAmMMA 32 .01 T. Rowe Price Govern 41 1.48 T. Rowe Price Instit 44 1.76 T. Rowe Price Tax-Ex 40 1.16 TDAM California Muni 23 .68 TDAM Insti U.S. Gov 52 1.26 TDAM Insti U.S. Gove 52 1.51 TDAM Institutional T 49 .73 TDAM Institutional T 49 1.28 TDAM Institutional U 52 .86 TDAMMMInv 58 1.34 TDAMMMkPr 58 1.33 TDAM Money Market Po 58 1.44 TDAM Money Market Po 58 1.24 TDAM Municipal Portf 33 .68 TDAM New York Munici 11 .75 TDAM U.S. Government 25 .93 TDAMUSGv 25 1.03 TIAA-CREF Inst 48 .02 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .02 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 40 1.56 TRowPRF 41 1.35 TRowUST 41 1.38 Thriv MM Inst 34 1.39 Thriv MMk A 34 1.26 TreasObTR 19 1.08 Treasury Obligations 27 1.57 Treasury Portfolio P 39 1.51 U.S. Government Mone 49 .59 U.S. Government Mone 49 1.09 U.S. Government Mone 49 1.79 U.S. Treasury Money 41 1.44 UBS Prime Investor F 17 1.51 UBS Prime Preferred 17 1.81 UBS Prime Reserves F 17 1.77 UBS RMA Government M 25 1.26 UBS Select Governmen 25 1.62 UBS Select Governmen 25 1.31 UBS Select Governmen 25 1.58 UBS Select Governmen 25 1.56 UBS Select Prime Inv 21 1.55 UBS Select Prime Pre 21 1.89 UBS Select Treasury 23 1.51 UBS Select Treasury 23 1.53 UBS Select Treasury 23 1.26 UBS Select Treasury 23 1.57 UBS Tax-Free Institu 9 1.25 UBS Tax-Free Investo 9 .98 UBS Tax-Free Preferr 9 1.29 US Government Money 31 .75 US Government Money 31 1.46 USAA Mutl 26 1.47 USAA Treas 42 1.36 VALIC MMktI 33 .01 VALIC MMkII 32 .01 VangAdmTry 50 1.66 VangFdl 44 1.61 VangPr 41 1.85 VangPrInst 41 1.91 Voya Government Mone 30 1.39 Voya Government Mone 30 1.37 Voya Government Mone 30 .38 Voya Government Mone 30 1.38 Voya Liquid Assets P 29 1.23 Voya Liquid Assets P 29 1.48 Voya Liquid Assets P 29 1.08 Voya Money Market Po 30 1.43 Voya Money Market Po 30 1.28 WA Select Tax Free R 12 1.32 WF 100% Treasury Mon 35 1.51 WF Government Money 22 1.62 Wells Fargo 100% Tre 35 1.41 WellsFargo A 15 1.40 WFCashInvAd 15 1.73 WFCashInst 15 1.86 Wells Fargo Cash Inv 15 1.93 Wells Fargo Fd, Trea 20 1.36 WFGovAdm 22 1.42 WFGvtMMA 22 1.15 Wells Fargo Heritage 15 1.93 Wells Fargo Heritage 15 1.63 WellsFargoI 100 35 1.21 WellsFargoInsCsh 15 1.56 WellsFargoInsGv 22 1.26 Wells Fargo Money Ma 15 1.84 Wells Fargo Money Ma 15 1.54 Wells Fargo Municipa 5 1.33 WellsF100TrA 35 1.06 WellsFargo TrsyS 20 1.26 WellsFargoTrsyA 20 1.09 WellsFargo TrsyI 20 1.50 WFGvMMInst 22 1.56 Western Asset Govern 40 1.05 Western Asset Govern 40 .77 WA GvtRsvA 40 1.17 WAInstGvInst 40 1.62 Western Asset Insti 53 1.48 Western Asset Insti 39 1.78 Western Asset Instit 40 1.57 Western Asset Instit 40 1.57 Western Asset NY Tax 11 .93 Western Asset Prime 33 1.49 Western Asset Tax Fr 12 .43 Western Asset Tax Fr 12 .93 Western Asset US Tre 53 .76 WstnUSTrN 53 1.13WstnInstLqRsI 39 1.83 WstnPrmLiq 39 1.54 WstnInstUSTR 53 1.54 WstnPrmUSTR 53 1.28 Wilm GovSel 41 1.37 Wilm TrAdm 45 1.12 Wilm TrSvc 45 .96 Wilm TrSvc 45 1.37 Wilm GovAdm 41 1.12 Wilmington U.S. Gove 41 .97 WilmUSGov 41 1.47Tax ExemptAIMTx 12 .52 AmC CATF 15 1.11 AmC TF 9 1.17 BMO TaxF I p 11 1.40 BMO TaxF Y 11 1.15 BNYMelNMuM 12 1.28 BLMunFdPCS p 24 .90 BRLM Muni 24 1.38 BRF NYMuni 7 1.39 BRFCAMuni 8 1.31 CashActTxEMgd 23 1.15 FIMMTxExII 31 1.25 FIMMTxEx3 31 1.15 FIMMTxExI 31 1.40 FedCAMuniSv 25 1.06 FedCAMu WS 25 1.32 FedGAMuCsh 11 1.13 FedMAMuCS p 27 .57 FedMAMuniSv 27 .98 FedMuObl A 31 1.46 FedMuOblCap 31 1.36 FedMunOblSv 31 1.21 FedNYMuCSv 34 1.05 FedNYMuCS p 34 .58 FedNYMuCsII 34 .82 FedPAMuniCS 18 .57 FedPAMuCsSv 18 .96 FedTaxFObWS 29 1.40 FedTxFrObSv 29 1.15 FedMuniSvc 17 1.01 FedTxF c 6 1.45 FidCA 20 1.12 FidCT 41 1.11 FidMA 31 1.08 FidMI 28 1.04 FidMuMM 38 1.23 FidNJ 46 1.03 FidNY 27 1.08 FidOH 51 1.07 FidPA 24 1.10 FidSpCA 19 1.23 FidSpMA 23 1.22 FidSpNJ 47 1.23 FidSpNY 21 1.24 FidTEDly M 37 .90 FidAZ 16 1.14 Fid TECR 37 .65 FidTxEx MM 37 1.15 FidTaxExPortS 31 1.35 FinSq TEF 12 1.32 FstAmTFA 23 .80 FstAmTxFY 23 1.10 FsAmTxFObII 23 1.25 FstAmTFObZ 23 1.35 GenNJMun 22 .82 GenNYMuB 17 .85 GnMuB p 10 .57 GnNYMuB p 17 .44 GnCalMu 7 .90 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 9 1.38 SchwAMTTxF 14 1.07 SchwNYMuVA 11 1.26 SchwNYMuSw 11 1.01 SchwTxFValAd 14 1.29 ShwbTE 14 1.19 SchwabTxEx 14 1.29 Schwb CA 14 1.05 ScudTECshInst 23 1.31 TDAMCAMu 23 .78 TDAMMuni 33 .78 TDAMNYMu 11 .85 TRowSumMu 43 1.04 TRowCA c 30 .85 TRowNY c 29 .97 TRowTE c 40 1.10 USAATxEx 19 1.04 VangNJ 43 1.33 VangCA 26 1.34 VangPA 17 1.35 VangNY 23 1.37 VangTxEx 30 1.41 WFAMuCshM 5 1.43 WFA MuCsMSv 5 1.18 WFNatInstMM 5 1.42 WFNtTFMMSv 5 1.17 WellsFargoNat 5 1.32 WellsF NTFA 5 .98 WstnFTxR N 12 .78 WstnInstTxFR 12 1.37 WstnNYTxR N 11 .78 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 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 99.30 99.31 +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 100.21 100.22 -0.01 1.38 Jul 18 p 99.28 99.29 1.85 2.25 Jul 18 p 100.02 100.03 1.83 1.00 Aug 18 p 99.24 99.25 1.90 4.00 Aug 18 p 100.17 100.18 1.90 .75 Aug 18 p 99.20 99.21 1.93 1.50 Aug 18 p 99.27 99.28 1.93 1.00 Sep 18 p 99.21 99.22 1.96 .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 99.20 99.21 +0.01 2.05 1.75 Oct 18 p 99.27 99.28 2.06 1.25 Nov 18 p 99.18 99.19 2.08 3.75 Nov 18 p 100.27 100.28 2.08 1.00 Nov 18 p 99.12 99.13 2.10 1.25 Nov 18 p 99.17 99.18 +0.01 2.10 1.38 Nov 18 p 99.19 99.20 2.10 1.25 Dec 18 p 99.15 99.16 2.12 1.00 Dec 18 p 99.13 99.14 2.16 1.38 Dec 18 p 99.16 99.17 2.15 1.50 Dec 18 p 99.18 99.19 2.16 1.13 Jan 19 p 99.09 99.10 2.17 2.13 Jan 19 f 101.11 101.12 .13 1.13 Jan 19 p 99.07 99.08 2.21 1.25 Jan 19 p 99.10 99.11 +0.01 2.21 1.50 Jan 19 p 99.15 99.16 2.21 .75 Feb 19 p 98.28 98.29 +0.01 2.22 2.75 Feb 19 p 100.12 100.13 2.22 8.88 Feb 19 k 105.02 105.03 2.16 1.13 Feb 19 p 99.04 99.05 +0.01 2.23 1.38 Feb 19 p 99.10 99.11 +0.01 2.24 1.50 Feb 19 p 99.13 99.14 +0.01 2.24 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 99.14 99.15 +0.01 2.26 .13 Apr 19 f 99.20 99.21 .51 .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 2.32 1.13 May 19 p 98.24 98.25 +0.01 2.32 1.25 May 19 p 98.28 98.29 2.32 1.50 May 19 p 99.04 99.05 2.32 1.00 Jun 19 p 98.15 98.16 2.35 1.25 Jun 19 p 98.25 98.26 +0.01 2.34 1.63 Jun 19 p 99.06 99.07 +0.01 2.33 .75 Jul 19 p 98.04 98.05 2.36 1.88 Jul 19 f 102.06 102.07 .01 .88 Jul 19 p 98.06 98.07 +0.01 2.38 1.63 Jul 19 p 99.03 99.04 +0.01 2.38 .75 Aug 19 p 97.30 97.31 2.40 3.63 Aug 19 p 101.16 101.17 2.40 8.13 Aug 19 k 107.03 107.04 2.39 1.00 Aug 19 p 98.05 98.06 2.43 1.25 Aug 19 p 98.15 98.16 -0.01 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 2.44 1.75 Sep 19 p 99.02 99.03 +0.01 2.44 1.00 Oct 19 p 97.30 97.31 2.46 1.25 Oct 19 p 98.08 98.09 2.47 1.50 Oct 19 p 98.19 98.20 2.48 1.00 Nov 19 p 97.26 97.27 2.48 3.38 Nov 19 p 101.09 101.10 -0.01 2.49 1.00 Nov 19 p 97.23 97.24 -0.01 2.49 1.50 Nov 19 p 98.28 98.29 2.49 1.50 Nov 19 p 98.15 98.16 -0.01 2.49 1.38 Dec 19 p 98.08 98.09 2.49 1.13 Dec 19 p 97.26 97.27 2.49 1.63 Dec 19 p 98.19 98.20 -0.01 2.49 1.88 Dec 19 p 99.00 99.01 2.49 1.38 Jan 20 f 101.17 101.18 -0.01 .44 1.38 Jan 20 f 98.05 98.06 2.49 1.25 Jan 20 p 97.29 97.30 +0.01 2.50 1.38 Jan 20 p 98.03 98.04 2.49 2.00 Jan 20 p 99.04 99.05 -0.01 2.50 3.63 Feb 20 p 101.29 101.30 2.51 8.50 Feb 20 k 110.11 110.12 2.47 1.38 Feb 20 p 97.31 98.00 2.53 1.25 Feb 20 p 97.24 97.25 2.52 2.25 Feb 20 p 99.17 99.18 2.51 1.13 Mar 20 p 97.13 97.14 2.54 1.38 Mar 20 p 97.28 97.29 2.53 2.25 Mar 20 p 99.15 99.16 2.53 1.50 Apr 20 p 98.01 98.02 2.55 .13 Apr 20 f 99.02 99.03 -0.01 .60 1.13 Apr 20 p 97.09 97.10 +0.01 2.55 1.38 Apr 20 p 97.24 97.25 2.55 2.38 Apr 20 p 99.22 99.23 2.53 1.50 May 20 p 97.30 97.31 +0.01 2.56 3.50 May 20 p 101.26 101.27 2.56 8.75 May 20 k 112.09 112.10 -0.01 2.45 1.38 May 20 p 97.19 97.20 2.57 1.50 May 20 p 97.27 97.28 2.57 1.50 Jun 20 p 97.26 97.27 2.57 1.63 Jun 20 p 98.00 98.01 -0.01 2.58 1.88 Jun 20 p 98.17 98.18 2.58 1.25 Jul 20 f 102.00 102.01 .33 1.50 Jul 20 p 97.22 97.23 2.59 1.63 Jul 20 p 97.29 97.30 2.59 2.00 Jul 20 p 98.23 98.24 2.59 1.50 Aug 20 p 97.19 97.20 2.59 2.63 Aug 20 p 100.02 100.03 -0.01 2.59 8.75 Aug 20 k 113.15 113.16 -0.01 2.58 1.38 Aug 20 p 97.08 97.09 2.61 2.13 Aug 20 p 98.29 98.30 2.61 1.38 Sep 20 p 97.07 97.08 2.60 1.38 Sep 20 p 97.04 97.05 2.62 2.00 Sep 20 p 98.18 98.19 2.62 1.63 Oct 20 p 97.21 97.22 2.62 1.38 Oct 20 p 97.00 97.01 2.63 1.75 Oct 20 p 97.28 97.29 2.63 1.75 Nov 20 p 97.27 97.28 -0.01 2.63 2.63 Nov 20 p 99.31 100.00 2.63 1.63 Nov 20 p 97.16 97.17 2.64 2.00 Nov 20 p 98.13 98.14 2.64 1.88 Dec 20 p 98.03 98.04 2.64 1.75 Dec 20 p 97.23 97.24 +0.01 2.65 2.38 Dec 20 p 99.09 99.10 2.65 2.00 Jan 21 p 98.10 98.11 2.65 1.13 Jan 21 f 101.18 101.19 .53 1.38 Jan 21 p 96.20 96.21 2.66 2.13 Jan 21 p 98.19 98.20 2.66 2.25 Feb 21 p 98.29 98.30 2.66 3.63 Feb 21 p 102.18 102.19 2.65 7.88 Feb 21 k 113.30 113.31 2.61 1.38 Feb 21 p 95.27 95.28 +0.01 2.67 2.00 Feb 21 p 98.06 98.07 2.67 2.38 Mar 21 p 99.06 99.07 2.67 1.25 Mar 21 p 96.01 96.02 2.68 2.25 Mar 21 p 98.26 98.27 2.67 .13 Apr 21 f 98.17 98.18 .63 2.38 Apr 21 p 99.05 99.06 2.67 1.38 Apr 21 p 96.08 96.09 2.69 2.25 Apr 21 p 98.24 98.25 2.69 2.63 May 21 p 99.26 99.27 2.68 3.13 May 21 p 101.07 101.08 2.69 8.13 May 21 k 115.22 115.23 2.67 2.00 May 21 p 97.31 98.00 +0.01 2.70 1.13 Jun 21 p 95.08 95.09 2.71 2.13 Jun 21 p 98.08 98.09 2.71 .63 Jul 21 f 100.16 100.17 +0.01 .47 1.13 Jul 21 p 95.03 95.04 2.72 2.25 Jul 21 p 98.18 98.19 +0.01 2.72 2.13 Aug 21 p 98.04 98.05 +0.01 2.73 8.13 Aug 21 k 116.29 116.30 2.68 1.13 Aug 21 p 94.30 94.31 2.73 2.00 Aug 21 p 97.22 97.23 2.73 1.13 Sep 21 p 94.26 94.27 2.74 2.13 Sep 21 p 98.00 98.01 2.74 1.25 Oct 21 p 95.03 95.04 +0.01 2.74 2.00 Oct 21 p 97.18 97.19 +0.01 2.74 2.00 Nov 21 p 97.17 97.18 +0.01 2.74 8.00 Nov 21 k 117.18 117.19 2.72 1.75 Nov 21 p 96.20 96.21 2.75 1.88 Nov 21 p 97.03 97.04 +0.01 2.73 2.00 Dec 21 p 97.12 97.13 2.76 2.13 Dec 21 p 97.26 97.27 2.75 .13 Jan 22 f 98.09 98.10 .59 1.50 Jan 22 p 95.17 95.18 +0.01 2.76 1.88 Jan 22 p 96.28 96.29 +0.02 2.76 ARCResources 102477 13.72 13.33 13.38 -.21 AdvOil Gas 152894 3.88 3.73 3.75 -.10 AirCdaV VV 141770 23.10 22.55 22.89 -.21 AlamosGoldA 156753 6.84 6.61 6.79 +.10 AlgonquinPwr 88582 12.65 12.50 12.61 +.01 AlimntatnBSV 92578 54.14 53.40 54.04 +.45 AphriaInc J 310171 11.71 11.06 11.09 -.36 AthabascaOil 665483 1.91 1.79 1.86 -.05 AuroraCannabi 295013 8.14 7.95 7.96 -.07 B2GoldCorpo 239728 3.75 3.66 3.70 +.05 BCE Inc 222131 53.35 52.90 53.26 -.02 BMO WgtBkInx 91853 29.38 29.18 29.30 +.13 BarrickGold 222806 17.39 17.12 17.25 +.11 BaytexEnergy 708591 6.14 5.88 5.97 -.11 BellatrixExpl 70583 1.70 1.56 1.59 -.10 BirchcliffEng 176554 4.49 4.32 4.41 +.01 Bk NS 295855 80.31 79.78 79.95 -.05 BkMontreal 150750 100.72 99.89 100.34 +.20 BlackberryLtd 170361 15.16 14.76 15.16 +.27 BombardirBSV 434908 4.24 4.17 4.17 -.04 BonavistaEgy 104336 1.62 1.56 1.61 ... BrookdALV 147742 52.69 50.88 51.61 +.20 CIBC 150024 115.13 114.07 114.73 +.66 CIFinancial 107088 26.29 25.31 25.93 -.36 CalfracWell 244582 8.35 7.85 8.21 +.36 CamecoCorp 78233 14.72 14.52 14.62 -.05 CannTustHoldi 64958 9.34 8.80 8.81 -.21 CanopyGrowth 138055 30.18 29.64 29.75 -.12 CardinalEngy 73706 5.61 5.49 5.59 +.05 CascadesInc 98672 12.65 12.18 12.32 -1.02 CdnNatRail 123604 102.72 101.31 102.50 +.30 CdnNatRes 910184 46.60 45.63 46.46 +.56 CenovusEngy 590235 14.18 13.96 14.07 -.04 CenterraGld 77400 7.83 7.52 7.53 -.10 ChoiceREITUn 117885 11.72 11.45 11.67 +.12 CrescentPnt 334093 10.40 10.22 10.35 ... CrewEngy 69079 2.70 2.62 2.66 +.03 DenisonMines 70581 .63 .61 .63 +.02 DetourGoldo 90080 10.72 10.22 10.60 +.32 ECNCapitalCo 157501 3.47 3.35 3.44 +.06 EldoradoGld 126395 1.25 1.21 1.21 -.02 ElementFin 154028 4.88 4.72 4.81 -.04 EmeraInc 70592 40.74 40.00 40.00 -.71 EnCanaCorp 448772 17.10 16.69 16.84 -.35 EnbridgeInc 672019 43.07 41.93 42.25 +.77 EnerplusCorp 133771 15.96 15.48 15.53 -.43 ErdeneReso 79286 .40 .34 .34 -.04 FirstQntumo 173550 20.75 20.22 20.42 +.50 Fortis Inc 88467 42.47 42.04 42.36 -.14 FrstMajSvro 118462 9.30 8.57 9.22 +.42 GearEnergyLt 75454 1.08 1.03 1.06 +.01 GoldcorpInc 129744 17.66 17.41 17.54 +.21 GreatCdnGmng 141562 47.98 45.10 47.22 +9.96 HorzonNtho 88819 2.53 2.38 2.49 +.11 HrznCrdOilBl 168660 11.57 11.28 11.53 +.07 HrznCrdOilBr 176090 4.88 4.76 4.78 -.03 HrznNatGsBr 80067 14.72 14.10 14.20 -.64 HrznNtGsBul 232756 3.77 3.62 3.74 +.16 HudBayMnrls 240756 9.37 9.08 9.30 +.32 HuskyEngy 111904 18.43 17.94 18.12 -.01 HydroOneLimi 62839 20.22 19.98 20.00 -.23 ISharesS P60 291619 23.88 23.72 23.84 +.12 IShrsCapEngy 123641 12.87 12.72 12.83 -.01 IShrsCapFin 101497 37.83 37.55 37.71 +.16 IamgoldCorp 109843 7.96 7.84 7.91 +.04 ImperialOil 263744 41.57 41.03 41.35 +.35 InMedPharmace 146661 1.24 1.07 1.07 -.17 InterPipeline 94986 23.84 23.46 23.53 -.15 IvanhoeAo 172283 3.16 3.04 3.11 +.05KeltExplo 84172 8.63 8.30 8.33 -.24 KinrossGold 392776 4.88 4.76 4.77 +.04 LOGIQASSETMG 158093 .02 .01 .02 ... LibertyGoldC 130388 .41 .39 .40 ... Loblaw Co 63392 66.32 65.28 66.32 +.99 LundinMng 192294 8.65 8.41 8.61 +.29 MEGEnergy 376718 8.23 7.87 8.15 +.28 MagnaInt l 113249 81.38 77.51 80.24 +2.08 ManulifeFin 494239 24.94 24.61 24.74 -.01 Metro Inc 241420 41.19 40.54 40.95 +.41 MidasGoldJ 143882 1.19 1.14 1.19 +.08 MountainProv 71722 3.18 3.04 3.05 -.08 NatBkCan 121175 63.14 62.60 62.99 +.43 NemaskaLithiu 171507 1.35 1.27 1.30 ... NeovascInc 497467 .07 .06 .07 +.01 NevsunReso 344823 4.93 4.57 4.79 +.19 New Gold 273785 3.20 2.96 3.00 -.13 NexGenEnergy 102733 2.55 2.46 2.53 +.02 NutrienLtd 78189 63.11 62.00 62.79 +.42 NuvistaEngy 95871 9.32 9.09 9.17 -.11 OpenTextCorp 188345 44.56 42.55 44.30 -2.96 OrosurMining 118100 .08 .07 .07 ... PaintedPonyE 70240 2.66 2.54 2.61 -.01 PanAmericanS 63995 23.52 22.01 23.09 +2.08 ParamountA 196616 15.02 13.97 14.13 -1.13 PembinaPipe 349166 44.22 43.75 43.99 -.01 PengrowthEgy 74349 1.10 1.06 1.07 -.01 PeytoExpl 128691 11.31 10.79 10.83 -.31 PowerCorpSV 107875 29.76 29.42 29.42 -.33 PrairieSkyRyl 75442 27.35 26.71 26.95 -.25 PrecisionDrl 227193 4.75 4.60 4.70 +.05 PrimeroMining 157311 .31 .29 .31 +.03 Prometico 89534 .74 .69 .69 ... PureIndREIT 72840 8.03 8.03 8.03 +.01 PwrFinCorp 73432 32.49 32.06 32.10 -.36 QuebecorBSV 80251 24.16 23.70 24.05 +.31 RagingRiver 98438 7.71 7.56 7.68 +.13 RioCanRlUn 78738 23.68 23.46 23.66 +.21 RogersCommB 172689 61.40 60.85 61.33 +.25 RoyalBank 284657 100.34 99.45 99.96 +.33 SevenGenClA 120709 16.46 15.86 15.98 -.26 ShawCommBNV 247197 26.22 25.99 26.13 +.06 SherrittIntl 98403 1.20 1.18 1.20 +.01 SpartanEngyCo 114857 6.57 6.47 6.51 +.03 SunLifeFin 208141 53.53 52.04 53.33 +.91 SuncorEngy 342960 50.53 49.85 50.37 +.19 T D Bank 436660 74.62 74.09 74.28 +.04 TORCOil Gas 393219 7.95 7.62 7.91 +.27 TS03Inc o 98248 .79 .71 .73 +.06 TamarackVall 194101 3.95 3.67 3.89 +.17 TeckResLimit 148603 34.95 34.32 34.87 +.71 Telus Corp 133200 45.87 45.21 45.74 -.19 TheStarsGrou 150936 45.84 42.94 45.53 +3.93 ThomsonReuter 62719 50.18 49.59 49.99 +.03 TourmalineOil 71439 24.14 23.49 23.64 -.38 TransAltaCorp 71571 6.74 6.64 6.71 +.04 TransAltaRene 65436 12.35 11.65 11.84 +.24 TransCdaCorp 225076 55.98 55.38 55.85 -.04 TrevaliMngo 189414 1.19 1.15 1.15 -.01 TricanWell 251258 3.70 3.45 3.56 -.02 TrilogyIntlP 177480 .21 .12 .15 -.12 TurquoiseHill 86997 3.81 3.75 3.79 +.01 ValeantPharma 146841 26.30 25.47 25.55 -.55 WestjetAir 80315 19.91 19.42 19.59 -.11 WhitecapReso 125067 9.40 9.23 9.25 -.05 YamanaGld 130979 3.84 3.77 3.79 +.02 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.00 Feb 22 p 97.10 97.11 +0.02 2.76 1.75 Feb 22 p 96.11 96.12 +0.01 2.77 1.88 Feb 22 p 96.25 96.26 +0.01 2.77 1.75 Mar 22 p 96.08 96.09 +0.02 2.77 1.88 Mar 22 p 96.22 96.23 +0.01 2.78 .13 Apr 22 f 97.28 97.29 .67 1.75 Apr 22 3p 96.04 96.05 +0.01 2.78 1.88 Apr 22 p 96.19 96.20 +0.01 2.78 1.75 May 22 p 96.03 96.04 +0.01 2.78 1.88 May 22 p 96.17 96.18 +0.01 2.78 1.88 May 22 p 96.01 96.02 +0.01 2.78 1.75 Jun 22 p 95.31 96.00 +0.02 2.78 2.13 Jun 22 p 97.13 97.14 +0.01 2.79 .13 Jul 22 f 98.09 98.10 .54 1.88 Jul 22 p 96.11 96.12 +0.01 2.80 2.00 Jul 22 p 96.27 96.28 +0.01 2.80 1.63 Aug 22 p 95.09 95.10 2.80 7.25 Aug 22 k 118.00 118.01 +0.01 2.74 1.63 Aug 22 p 95.08 95.09 +0.01 2.80 1.88 Aug 22 p 96.08 96.09 +0.01 2.80 1.75 Sep 22 p 95.20 95.21 2.81 1.88 Sep 22 p 96.05 96.06 2.81 1.75 Oct 22 p 96.03 96.04 +0.01 2.81 2.00 Oct 22 p 96.19 96.20 +0.01 2.81 1.63 Nov 22 p 94.31 95.00 2.82 7.63 Nov 22 k 120.15 120.16 2.76 2.00 Nov 22 p 96.17 96.18 2.81 2.13 Dec 22 p 96.31 97.00 2.82 .13 Jan 23 f 97.20 97.21 +0.01 .64 1.75 Jan 23 p 95.08 95.09 2.82 2.38 Jan 23 p 98.00 98.01 +0.01 2.83 2.00 Feb 23 p 96.10 96.11 +0.01 2.83 7.13 Feb 23 k 119.05 119.06 +0.02 2.80 1.50 Feb 23 p 94.01 94.02 2.83 2.63 Feb 23 p 99.03 99.04 +0.01 2.82 1.50 Mar 23 p 93.30 93.31 +0.01 2.83 2.50 Mar 23 p 98.16 98.17 +0.01 2.83 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.24 -1.0 +.3 +4.5/B IntrmDvrsMnA m MS 14.12 +.2 -.8 +1.0/B IntrmDvrsMnC m MS 14.11 +.2 -1.1 +.2/E LgCpGrA m LG 50.65 +3.6 +6.0 +14.2/A LgCpGrAdv LG 55.06 +3.6 +6.1 +14.5/A LgCpGrC m LG 38.24 +3.5 +5.7 +13.4/B LgCpGrI LG 54.77 +3.6 +6.1 +14.6/A LgCpGrK b LG 51.53 +3.6 +6.0 +14.2/A LtdDurHiIncAdv HY 10.23 +.3 +.5 +3.5/C MuniBdInfStr1 b MS 10.16 +.5 +.3 +2.1/A MuniBdInfStr2 MS 10.17 +.5 +.3 +2.2/A MuniBdInfStrA m MS 10.21 +.6 +.3 +1.9/A MuniBdInfStrAdv MS 10.21 +.5 +.4 +2.2/A MuniIncCAA m MF 11.02 +.3 -.8 +2.4/B MuniIncCAAdv MF 11.02 +.3 -.7 +2.7/A MuniIncIIArznA m SI 10.95 +.3 -.7 +2.9/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/B MuniIncIIOhioA m MO 9.81 +.3 -.9 +2.6/A MuniIncIIPEA m MP 10.33 +.3 -.8 +2.6/B MuniIncIIVIA m SI 10.96 +.2 -.8 +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 9.79 +.3 -1.2 +1.7/C MuniIncNtnA m MI 10.11 +.3 -1.0 +2.7/A MuniIncNtnAdv MI 10.11 +.4 -.9 +2.9/A MuniIncNtnC m MI 10.10 +.3 -1.3 +2.0/C ReltvValA m LV 5.86 +1.2 +.5 +9.6/A ReltvValAdv LV 5.91 +1.2 +.5 +9.9/A ReltvValC m LV 5.84 +1.0 +.2 +8.8/B SelUSEqAdv LB 17.18 +2.3 +2.5 +11.0/A SelUSLSA m LO 12.84 +2.1 +1.8 +5.6/B SelUSLSAdv LO 13.04 +2.1 +2.0 +5.9/B SelUSLSC m LO 12.30 +2.1 +1.6 +4.8/B ShortDurPlus CS 11.55 ... -.2 +.3/D SmCpGrA m SG 57.37 +4.4 +11.3 +14.1/A SmCpGrI SG 62.13 +4.4 +11.4 +14.4/A SstnlGlbThtcA m WS 120.21 +2.3 +2.4 +10.8/A SstnlGlbThtcAdv WS 127.27 +2.3 +2.5 +11.1/A SustIntlThtcA m FG 19.69 +.9 +.9 +4.4/E TxMgAlMktIncA m CA 12.51 +.9 -1.8 +2.7/E TxMgWtAprStrAdv WS 16.52 +1.4 +2.1 +7.4/C TxMgdIntl FB 18.71 -.1 +1.5 +5.6/B AAMInsgtSelIncI d TW 9.84 -1.0 -2.8 +2.7/BABAllMktRlRet1 b IH 9.12 +3.9 +3.1 +1.4/E AllMktTRA m MA 14.82 +1.0 -.1 +3.5/E AllMktTRAdv MA 14.92 +.9 ... +3.7/E AllMktTRC m MA 14.71 +.8 -.4 +2.7/E BdInStrat1 b IP 10.59 -.1 -.5 +1.9/A BdInStrat2 IP 10.58 -.2 -.5 +2.0/A CncntrGrAdv LG 36.41 +4.3 +6.9 +10.9/D CnsrvWlthStratA m CA 12.11 +.9 -.2 +2.7 CorOppsA m LG 20.65 +2.2 +1.9 +11.2/C DiscvGrA m MG 12.13 +4.6 +11.7 +12.9/A DiscvGrAdv MG 12.95 +4.6 +11.8 +13.1/A DiscvValA m SV 23.36 +3.8 +2.5 +9.5/B DiscvValAdv SV 23.91 +3.8 +2.6 +9.7/B DiscvValC m SV 20.56 +3.7 +2.2 +8.6/C DiscvValI SV 23.20 +3.8 +2.6 +9.8/B DiscvValR b SV 22.67 +3.8 +2.4 +9.0/C DiscvValZ SV 23.17 +3.8 +2.6 +9.8/B DiversMunicipal MS 14.11 +.3 -.7 +1.3/A EmMkts EM 33.13 -1.3 +1.8 +5.7/C EqIncA m LV 28.79 +.4 -.3 +6.9/D EqIncAdv LV 29.07 +.4 -.2 +7.2/C EqIncC m LV 28.39 +.4 -.5 +6.2/D GlbBdA m IB 8.26 -.5 -.9 +2.4/B GlbBdAdv IB 8.25 -.5 -.8 +2.7/B GlbBdC m IB 8.29 -.6 -1.1 +1.6/C GlbBdI IB 8.25 -.5 -.8 +2.7/B GlbBdR b IB 8.25 -.5 -1.0 +2.0/C GlbRkAllcA m TV 16.48 +1.7 +.4 +3.4/C GlbRlEstInvmA m GR 14.50 +3.8 -.1 +3.8/B GlbRlEstInvmIII GR 11.04 +3.9 +.3 +4.6/B GrA m LG 78.70 +3.0 +7.3 +14.5/A HiIncA m HY 8.50 -.8 -1.4 +4.6/A HiIncAdv HY 8.51 -.7 -1.3 +4.9/A HiIncC m HY 8.60 -.8 -1.7 +3.8/C HiIncI HY 8.51 -.7 -1.4 +4.9/A HiIncK b HY 8.50 -.8 -1.4 +4.6/A HiIncR b HY 8.50 -.8 -1.5 +4.3/B HiIncZ HY 8.51 -.7 -1.3 +5.0/A IntermBdA m CI 10.83 -.5 -1.6 +1.6/B IntermBdAdv CI 10.84 -.5 -1.5 +1.9/A IntermCAMuniA m SS 14.04 +.3 -.5 +1.2/A IntermNYMuniA m SS 13.75 +.2 -.7 +1.3/A Intl FB 18.71 -.2 +1.5 +5.7/B IntlValA m FV 14.89 -1.0 +.2 +4.2/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, May 11, 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 46

ValA m LV 15.71 +.5 -2.7 +3.6/E ValAdv LV 15.73 +.6 -2.6 +3.9/E WlthApprStrA m WS 16.67 +1.5 +2.0 +6.7/C WlthApprStrAdv WS 16.63 +1.5 +2.1 +6.9/CAC AlternativesEqMktNetrlInv NE 11.41 +.2 +1.7 +.7/C MktNetrlValInv NE 10.09 -1.5 -3.6 +1.0/CAIGActvAllcA f MA 17.72 +1.0 +.4 +5.4/C FlexCrdtA m HY 3.40 +.1 +.9 +3.6/C FocedDivStrB m LV 17.13 -2.2 -7.4 +5.7/E FocedDivStrC m LV 17.12 -2.2 -7.4 +5.7/E IntlDivStrA m FV 9.35 -2.1 -2.2 -1.2/E MltAstAllcA f MA 18.40 +.9 +.2 +5.4/C SrFltngRtA m BL 8.12 +.5 +1.6 +3.7/B SrFltngRtC m BL 8.11 +.3 +1.4 +3.3/C StrBdA m MU 3.34 -.9 -2.5 +2.0/D StrValA m LV 30.84 -.4 -2.2 +6.0/D USGvtSecA m GI 8.88 -.4 -1.5 -1.1/EALPSRdRcksLtdPrEI d SW 7.39 +.8 +1.7 +9.0/C RdRcksLtdPrEInv m SW 7.27 +.8 +1.7 +8.7/CAMGCHEqPtnrsBalN b MA 17.44 +2.0 +2.6 +6.9/A FQGlbRkBalZ TV 15.80 +1.9 -1.3 +5.2/B FQTxMgdUSEqI LB 31.54 +3.3 +4.4 +8.6/D GWKCorBdI CI 9.79 -.8 -2.8 +.8/D GWKMnBdI MI 11.42 +.3 -1.5 +2.0/C GWKMnEnhYiI HM 9.80 +.5 -1.1 +4.2/C GWKSmCpCorI SG 29.24 +2.8 +2.9 +12.1/B MgrsAmIntrGvS GI 10.34 -.5 -2.0 +.3/B MgrsAmShrtDrGvS UB 9.45 +.3 +.3 +.5/E MgrsBrAdvsMCGrN MG 11.78 -.1 -.2 +4.5/E MgrsBrBlueS LG 50.40 +2.1 +5.3 +11.3/C MgrsBrwineS MG 49.02 +2.7 +5.1 +9.3/C MgrsCaEmergCoI SG 62.35 +5.2 +6.8 +18.4/A MgrsCaMidCpN b MG 31.00 +1.2 +2.5 +8.9/C MgrsCeRlEsttS SR 10.06 +5.5 -3.0 +4.5/B MgrsDblCrPlsBdI CI 10.37 -.8 -1.7 +1.9 MgrsDblCrPlsBdN b CI 10.37 -.9 -1.8 +1.6 MgrsEmergOppsS SG 49.52 +4.9 +7.9 +12.4/B MgrsFrpntMdCpI MV 41.95 -.1 -4.2 +4.6/E MgrsFrpntMdCpN b MV 40.86 -.2 -4.3 +4.3/E MgrsLmsSylsBdS CI 26.25 -.9 -1.7 +2.5/A MgrsMntCldGrI LG 20.39 +1.8 +3.5 +8.5/E MgrsMntCldGrN b LG 20.30 +1.8 +3.4 +8.3/E MgrsSkylnSpcEqS d SB 44.39 +1.2 +.9 +6.5/E MgrsSpecialEqS SG 131.13 +5.1 +9.8 +12.0/B RRDivAllCpVlI LV 12.34 +1.9 -1.2 +6.8/D RRDivAllCpVlN b LV 12.35 +2.0 -1.2 +6.6/D RRSmCpValI SB 13.45 +.5 +1.8 +11.3/A SthrnSnSmCpN m SB 24.84 +.6 -4.7 +2.1/E SystMidCpValI MV 15.81 +3.7 +1.0 +8.5/B TmsSqMidCpGrI MG 19.92 +3.1 +5.6 +9.3/C TmsSqMidCpGrS MG 19.41 +3.0 +5.5 +9.1/C TmsSqSmCpGrI SG 18.82 +3.6 +8.6 +11.0/C TmsSqSmCpGrS SG 18.34 +3.6 +8.5 +10.8/C TrilogyEMktsEqZ d EM 10.26 -.1 -.2 +8.3/A YackFocI d LB 20.86 -.3 -1.1 +8.8/C YackFocN d LB 20.89 -.3 -1.1 +8.7/D YacktmanI d LV 22.68 ... -.7 +8.0/BAQRDiversArbtrgI NE 9.21 ... +1.2 +3.0 DiversArbtrgN b NE 9.20 -.1 +1.1 +2.7 IntlEqI FB 11.17 +.7 +1.4 +6.7 IntlMomStyleI FG 16.35 +2.1 +3.5 +5.0 LgCpMomStyleI LG 23.11 +5.4 +6.3 +11.0 LgCpMomStyleN b LG 23.11 +5.4 +6.2 +10.7 MgdFtsStratI FF 8.90 ... -3.5 -4.9 MgdFtsStratN b FF 8.77 ... -3.6 -5.2 MltStratAltI AM 8.56 -2.6 -5.3 +1.8 MltStratAltN b AM 8.51 -2.6 -5.4 +1.5 RkBalCmdtsStrI BB 7.12 +2.5 +2.3 +2.8 RkParityI TV 9.82 +.8 -.8 +3.5 RkParityIIMVI TV 9.29 +2.0 -.3 +2.3 SmCpMomStyleI SG 24.90 +5.1 +5.4 +9.7ATDiscpEqInstl LB 19.94 +3.3 +4.0 +10.4/BAberdeenGlbHiIncA b HY 9.00 -.3 -.5 +1.9/E GlbHiIncI HY 8.43 -.2 -.3 +2.1/E IntlSmCpA m FR 31.94 -.4 +1.4 +8.6/D SelIntlEqA b FB 26.99 -.9 -1.6 +3.3/D TotalRetBdA b CI 12.78 -.8 -2.3 +1.4/B TotalRetBdI CI 12.59 -.8 -2.1 +1.7/BAbsolute StrategiesInstl AM 8.31 -1.0 +.5 -1.9/EAcadianEmMktsInv d EM 22.14 -1.6 -1.1 +6.0/CAccessCptCmntyInvmIns GI 8.68 -.8 -2.3 +.3/BAdvisorOneCLSGlbDiversEqN WS 19.00 +1.0 +2.2 +6.9/CAdvisory ResearchMLPEngyIncA m LP 8.46 +6.0 -2.3 -8.5/C MLPEngyIncC m LP 8.47 +5.9 -2.6 -9.2/D MLPEngyIncI d LP 8.31 +6.0 -2.3 -8.3/B MLPEngyInfrasI d LP 8.09 +5.9 -2.5 -9.5/DAegisVal SV 20.87 +2.0 +6.2 +16.3/AAkreFocInstl d LG 35.60 +4.3 +7.7 +14.5/A FocRetail m LG 34.89 +4.3 +7.7 +14.2/AAl FrankInv m LV 24.85 +1.3 +.2 +7.5/CAlgerCptlApprecA m LG 26.84 +5.3 +8.8 +12.6/B CptlApprecC m LG 21.27 +5.2 +8.6 +11.8/C CptlApprecI2 LG 90.12 +5.3 +9.1 +12.7/B CptlApprecInsI LG 35.33 +5.2 +9.0 +12.7/B GrIncA m LB 40.32 +1.2 -.3 +9.1/C IntlGrA m FG 17.19 +1.4 +.8 +3.0/E LgCpGrI2 LG 69.42 +7.6 +12.7 +11.2/D MidCpGrA m MG 14.58 +4.7 +6.6 +8.6/D MidCpGrI2 MG 26.63 +4.7 +6.5 +8.7/D MidCpGrInstlI MG 31.22 +4.7 +6.4 +8.8/C SmCpGrA m SG 9.46 +7.0 +12.2 +12.1/B SmCpGrI2 SG 27.07 +7.0 +12.1 +12.5/B SmCpGrInstlI SG 22.56 +6.8 +11.4 +12.4/B SpectraA m LG 22.46 +5.4 +9.2 +12.7/BAllianzGIFocedGrA m LG 56.82 +4.5 +7.5 +13.6/B FocedGrC m LG 39.44 +4.4 +7.2 +12.8/B GlbSmCpA m SW 52.73 +3.6 +5.3 +8.5/D HlthSciA m SH 32.22 +.5 +1.4 +2.6/C NFJDivValA m LV 15.19 +1.4 +.8 +7.0/D NFJDivValC m LV 15.34 +1.3 +.6 +6.2/D NFJDivValInstl LV 15.31 +1.5 +1.0 +7.3/C NFJIntlValA m FV 19.88 +.5 +.8 -2.4/E NFJLgCapValA m LV 26.93 +1.9 +.6 +9.0/B NFJMidCapValA m MV 30.58 +.2 -2.4 +10.5/A NFJMidCapValC m MV 25.08 +.2 -2.6 +9.7/A NFJMidCapValIns MV 32.69 +.2 -2.2 +10.9/A NFJSmCpValA m SV 21.45 +1.3 -1.0 +6.2/D NFJSmCpValAdmin b SV 21.39 +1.3 -1.0 +6.4/D NFJSmCpValC m SV 19.09 +1.2 -1.2 +5.4/E NFJSmCpValInstl SV 24.04 +1.3 -.9 +6.6/D TechA m ST 72.08 +6.9 +17.7 +21.9/B TechC m ST 55.75 +6.9 +17.4 +21.0/B TechInstl ST 80.90 +7.0 +17.8 +22.4/BAlpineDynDivInstl WS 4.19 +2.2 +1.9 +7.4/C IntlRlEsttEqIns GR 24.02 -.3 -.2 +3.7/B RltyIncGrIns SR 21.69 +4.6 -4.1 +4.7/A UltShrtMnIncIns MS 10.04 +.1 +.6 +.8/BAmanaMutGrInv b LG 36.03 +1.4 +3.1 +11.5/C MutIncInv b LB 49.34 -.3 -3.6 +6.9/EAmerican BeaconBrdGwyLgCpVlIns LV 28.59 +1.1 +.1 +9.0/A BrdgwyLgCpGrIns LG 32.29 +2.6 +8.1 +12.5/C IntlEqInstl FV 21.06 +.8 +.9 +3.6/C IntlEqInv FV 20.87 +.8 +.7 +3.2/C LgCpValAdv b LV 26.82 +2.0 +.3 +6.7/D LgCpValInstl LV 29.29 +2.1 +.5 +7.2/C LgCpValInv LV 27.19 +2.0 +.4 +6.8/D MidCpValInv MV 17.02 +.7 -3.2 +7.0/C SmCpValAdv b SV 26.64 +3.4 +2.1 +8.9/C SmCpValInstl SV 28.05 +3.4 +2.3 +9.4/B SmCpValInv SV 27.00 +3.4 +2.2 +9.1/CAmerican CenturyAdpteEqInv LB 12.05 +3.3 +2.5 +9.5/C AdpteSmCpInv MB 21.18 +1.5 +1.8 +7.8/B AllCpGrInv LG 35.09 +4.5 +6.2 +11.3/C BalI MA 19.12 +1.6 +1.8 +6.1/B BalInv MA 19.10 +1.5 +1.8 +5.9/B CAHYMuniI MC 10.50 +.5 -.3 +4.3/A CAHYMuniInv MC 10.50 +.5 -.4 +4.1/A CAInTFBdBdI MF 11.68 +.3 -.8 +2.1/C CAInTFBdBdInv MF 11.68 +.3 -.9 +1.9/C CorEqPlusInv LB 15.81 +2.4 +2.9 +8.4/D CorPlusInv CI 10.47 -1.1 -2.4 +1.4 CptlValInv LV 8.71 +1.9 -.6 +6.4/D DiscpGrInv LG 23.97 +3.4 +5.0 +11.1/D DiversBdA m CI 10.42 -1.3 -2.9 +.5 DiversBdI CI 10.42 -1.3 -2.6 +1.0 DiversBdInv CI 10.41 -1.2 -2.7 +.8 EmMktsA m EM 11.84 -1.7 +.1 +9.1/A EmMktsI EM 12.58 -1.7 +.2 +9.5/A EmMktsInv EM 12.27 -1.7 +.2 +9.3/A EqGrA m LB 33.79 +3.2 +4.5 +9.2/C EqGrI LB 33.87 +3.2 +4.7 +9.7/C EqGrInv LB 33.84 +3.2 +4.6 +9.5/C EqIncA m LV 8.78 +1.5 -1.2 +9.8/A EqIncC m LV 8.78 +1.5 -1.3 +9.0/B EqIncI LV 8.80 +1.6 -1.0 +10.3/A EqIncInv LV 8.79 +1.6 -1.0 +10.1/A EqIncR b LV 8.75 +1.5 -1.2 +9.5/A EqIncR6 LV 8.81 +1.6 -.9 +10.5/A GlbGoldInv SP 8.85 +3.6 +1.1 +7.3/A GlbGrInv WS 12.90 +3.2 +5.9 +8.8/B GlbRlEsttInv GR 11.93 +2.6 +.4 +3.2/C GovtBdA m GI 10.65 -.6 -1.9 +.1/C GovtBdInv GI 10.65 -.5 -1.8 +.3/B GovtBdR5 GI 10.64 -.6 -1.8 +.5/A GrA m LG 34.08 +3.9 +7.0 +13.0/B GrI LG 35.79 +4.0 +7.2 +13.5/B GrInv LG 35.17 +4.0 +7.2 +13.3/B GrR b LG 33.32 +3.9 +7.0 +12.7/B GrR6 LG 35.77 +4.0 +7.3 +13.7/B HYInv HY 5.59 +.1 -.4 +3.3/D HYMuniI HM 9.62 +.5 +.5 +4.8/B HYMuniInv HM 9.62 +.5 +.4 +4.6/B HeritageA m MG 21.80 +2.4 +4.8 +7.4/E HeritageC m MG 17.55 +2.3 +4.5 +6.6/E HeritageI MG 25.05 +2.5 +4.9 +7.9/D HeritageInv MG 23.58 +2.4 +4.9 +7.7/D IncandGrA m LV 40.07 +2.4 +2.4 +9.1/A IncandGrI LV 40.20 +2.4 +2.6 +9.6/A IncandGrInv LV 40.14 +2.4 +2.5 +9.4/A InAdjBdA m IP 11.47 -.6 -1.5 +.8 InAdjBdInv IP 11.51 -.5 -1.4 +1.1 InAdjBdR5 IP 11.50 -.5 -1.3 +1.3 IntTrmTxFrBdI MI 11.15 +.2 -.7 +2.1/B IntTrmTxFrBdInv MI 11.15 +.2 -.8 +1.9/C IntlBdInv IB 13.16 -3.5 -.2 +2.1/C IntlDiscvInv FR 17.66 +1.6 +3.9 +9.2/C IntlGrA m FG 13.94 +.9 +4.6 +5.9/C IntlGrI FG 13.74 +1.0 +4.8 +6.3/C IntlGrInv FG 13.83 +.9 +4.7 +6.1/C IntlOppsInv FR 11.74 +.6 +5.3 +13.2/A InvGinnieMaeInv GI 10.16 -.5 -1.7 +.1/C InvGinnieMaeR5 GI 10.16 -.5 -1.6 +.3/B InvOC2020A m TE 12.60 +.7 +.7 +4.2/D InvOC2020I TE 12.62 +.8 +.9 +4.7/C InvOC2020Inv TE 12.62 +.8 +.8 +4.5/C InvOC2020R b TE 12.59 +.7 +.6 +4.0/D InvOC2025A m TG 14.98 +.8 +.8 +4.6/D InvOC2025I TG 15.00 +.9 +1.0 +5.1/D InvOC2025Inv TG 14.99 +.9 +.9 +4.9/D InvOC2025R b TG 14.97 +.9 +.8 +4.4/D InvOC2030A m TH 13.11 +1.0 +1.1 +5.1/E InvOC2030I TH 13.14 +1.0 +1.2 +5.6/D InvOC2030Inv TH 13.14 +1.0 +1.2 +5.3/D InvOC2030R b TH 13.11 +1.0 +1.0 +4.8/E InvOC2035A m TI 16.44 +1.2 +1.4 +5.5/E InvOC2035I TI 16.48 +1.2 +1.6 +6.0/D InvOC2035Inv TI 16.46 +1.2 +1.5 +5.8/E InvOC2035R b TI 16.43 +1.2 +1.3 +5.2/E InvOC2040A m TJ 13.92 +1.4 +1.8 +6.0/E InvOC2040I TJ 13.94 +1.5 +1.9 +6.5/D InvOC2040Inv TJ 13.94 +1.5 +1.9 +6.3/D InvOC2040R b TJ 13.91 +1.4 +1.7 +5.8/E InvOC2045A m TK 17.52 +1.6 +2.0 +6.5/E InvOC2045I TK 17.57 +1.6 +2.2 +7.0/D InvOC2045Inv TK 17.54 +1.6 +2.1 +6.8/D InvOC2045R b TK 17.52 +1.6 +1.9 +6.3/E InvOC2050A m TN 14.33 +1.7 +2.3 +6.9/D InvOC2050I TN 14.36 +1.8 +2.4 +7.4/D InvOC2050Inv TN 14.34 +1.7 +2.3 +7.1/D InvOC2050R b TN 14.32 +1.6 +2.1 +6.6/E InvOC2055A m TL 15.36 +1.7 +2.3 +7.1/D InvOC2055Inv TL 15.38 +1.7 +2.4 +7.3/D InvOC:AgrInv AL 17.32 +1.6 +2.4 +7.1/B InvOC:CnsrvInv CA 13.85 +.6 +.8 +4.5/B InvOCInRetA m RI 13.37 +.7 +.6 +4.0/A InvOCInRetI RI 13.37 +.8 +.8 +4.5/A InvOCInRetInv RI 13.37 +.8 +.7 +4.3/A InvOCInRetR b RI 13.35 +.7 +.6 +3.8/B InvOCModInv MA 16.04 +1.1 +1.6 +5.9/B InvOCVryAgrInv XM 18.91 +2.1 +3.4 +8.4/A InvOCVryCsrvInv XY 12.00 +.2 -.2 +3.2/B LgCoValInv LV 10.17 +2.5 ... +6.2/D MidCpValA m MV 17.39 +1.8 -.5 +9.5/A MidCpValC m MV 17.20 +1.8 -.7 +8.7/B MidCpValI MV 17.44 +1.9 -.3 +10.0/A MidCpValInv MV 17.43 +1.9 -.4 +9.8/A MidCpValR b MV 17.34 +1.8 -.5 +9.2/A MidCpValR6 MV 17.44 +1.9 -.2 +10.2/A NTCoreEqPlusG LB 17.16 +2.4 +3.4 +8.9/C NTDiversBdG CI 10.40 -1.2 -2.5 +1.1 NTEmMktsG EM 13.42 -1.6 +.7 +10.1/A NTEqGrG LB 14.23 +3.2 +4.8 +9.7/C NTGrG LG 18.60 +4.1 +7.5 +13.6/B NTHeritageG MG 14.71 +2.6 +5.3 +8.1/D NTIntlGrG FG 12.88 +1.4 +5.8 +6.8/C NTLgCoValG LV 11.54 +2.5 +.3 +6.2/D NTMidCpValG MV 13.52 +2.0 ... +10.3/A NTSmCoG SB 9.97 +2.8 +3.5 +7.6/D RlEsttA m SR 27.10 +4.7 -3.2 +3.0/D RlEsttI SR 27.21 +4.8 -3.1 +3.4/C RlEsttInv SR 27.14 +4.7 -3.1 +3.2/C SelI LG 74.77 +3.5 +5.0 +13.0/B SelInv LG 73.56 +3.5 +4.9 +12.8/B ShrtDurInv CS 10.12 ... +.2 +1.1 ShrtTrmGovtInv GS 9.42 -.1 -.3 .../D ShtDrInfPrBdInv IP 10.16 ... +.2 +.8/C ShtDrInfPrBdR5 IP 10.24 ... +.3 +1.0/C SmCoInv SB 15.89 +2.7 +3.2 +7.1/D SmCpGrA m SG 18.09 +4.4 +8.7 +10.8/C SmCpGrI SG 19.10 +4.5 +8.9 +11.3/C SmCpGrInv SG 18.68 +4.4 +8.7 +11.1/C SmCpValA m SV 8.79 +2.2 +1.7 +10.2/B SmCpValI SV 8.98 +2.3 +1.9 +10.7/A SmCpValInv SV 8.89 +2.2 +1.8 +10.5/A StrAlAgrsA m AL 8.57 +2.0 +1.6 +6.4 StrAlAgrsC m AL 8.37 +2.0 +1.3 +5.6 StrAlAgrsI AL 8.45 +2.1 +1.8 +6.9 StrAlAgrsInv AL 8.50 +2.1 +1.7 +6.7 StrAlCnsrvA m CA 5.80 +.5 +.5 +3.9/C StrAlCnsrvInv CA 5.81 +.5 +.6 +4.3/B StrAlModA m MA 6.95 +1.0 +1.5 +5.4/C StrAlModC m MA 6.87 +1.0 +1.2 +4.7/D StrAlModI MA 6.99 +1.2 +1.7 +5.9/B StrAlModInv MA 6.98 +1.2 +1.6 +5.7/C SustEqA m LB 28.35 +1.9 +2.3 +10.1/B SustEqInv LB 28.42 +1.9 +2.5 +10.4/B UltraA m LG 45.24 +4.6 +8.7 +14.1/A UltraI LG 48.81 +4.7 +8.9 +14.6/A UltraInv LG 47.23 +4.6 +8.8 +14.4/A UtlsInv SU 16.39 -.6 -3.9 +5.4/C ValA m LV 8.93 +2.3 +.3 +6.9/D ValI LV 8.96 +2.4 +.5 +7.4/C ValInv LV 8.94 +2.3 +.4 +7.2/C ValR b LV 8.94 +2.4 +.3 +6.7/D ZeroCoup2020Inv GI 102.61 -.4 -1.0 +.5/B ZeroCoup2025Inv GL 95.63 -1.7 -3.7 +.6/EAmerican Funds2010TgtDtRtrA m TA 10.86 +.2 -.5 +4.2/B 2015TgtDtRtrA m TD 11.56 +.3 -.3 +4.5/C 2020TgtDtRtrA m TE 12.60 +.5 +.3 +5.2/B 2025TgtDtRtrA m TG 13.58 +.8 +1.0 +6.1/A 2030TgtDtRtrA m TH 14.66 +1.2 +1.7 +7.2/A 2035TgtDtRtrA m TI 15.21 +1.5 +2.5 +8.3/A 2040TgtDtRtrA m TJ 15.62 +1.7 +2.8 +8.7/A 2045TgtDtRtrA m TK 15.88 +1.7 +2.9 +8.9/A 2050TgtDtRtrA m TN 15.56 +1.8 +3.0 +9.0/A AMCpA m LG 33.71 +3.3 +7.0 +11.0/D AmrcnBalA m MA 27.20 +1.2 +.6 +7.7/A AmrcnHiIncA m HY 10.16 -.2 ... +3.5/C AmrcnMutA m LV 40.63 +1.7 ... +8.5/B BdfAmrcA m CI 12.49 -.9 -2.4 +.9/D CptWldGrIncA m WS 52.60 +1.7 +3.3 +8.0/B CptlIncBldrA m IH 61.33 +.3 -1.6 +3.9/C CptlWldBdA m IB 19.77 -2.5 -.6 +1.7/C EuroPacGrA m FG 57.65 +.6 +2.5 +6.9/B FdmtlInvsA m LB 63.66 +2.2 +2.6 +11.9/A GlbBalA m IH 32.79 +.2 +1.4 +4.7/B GrfAmrcA m LG 53.25 +3.9 +7.5 +13.3/B HiIncMuniBdA m HM 15.73 +.4 -.2 +4.3/C IncAmrcA m AL 23.02 +.3 -.8 +5.9/D IntlGrIncA m FB 35.42 -.3 +1.7 +4.0/D IntrmBdfAmrA m CS 13.08 -.5 -1.3 +.2/E InvCAmrcA m LB 40.96 +2.4 +1.8 +9.8/B LtdTrmTEBdA m MS 15.48 +.2 -.4 +1.1/B MortgA m GI 9.79 -.6 -1.8 +.7/A NewWldA m EM 68.25 +.4 +2.0 +7.8/B NwPrspctvA m WS 45.51 +2.2 +5.4 +10.3/A STBdAmrcA m CS 9.79 -.2 -.5 +.3/D ShrtTrmTEBdA m MS 10.01 +.1 -.1 +.6/D SmCpWldA m SW 58.02 +2.0 +4.0 +9.3/C TheNewEcoA m LG 48.85 +3.3 +9.5 +13.2/B TxExBdA m MI 12.80 +.2 -.8 +2.6/A TxExmptFdofCAA m MC 17.43 +.4 -.8 +2.6/C TxExofNewYorkA m MY 10.61 +.2 -1.0 +2.2/C USGovtSecA m GI 13.28 -.8 -2.2 +.1/C WAMtInvsA m LV 46.20 +2.0 +1.6 +10.6/AAmerican IndependancKansasTxExBdIns SI 10.68 +.2 -.6 +1.6/B USInProtInstl IP 10.53 -.2 -1.0 +1.1/BAncoraThlnSmlMdI d SB 16.20 +2.3 +4.2 +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 10.47 +.3 -.8 +1.6/B HawaiianTxFrA m SI 11.12 +.2 -.8 +1.1/D NATFIncA m SI 10.55 +.2 -1.0 +2.2/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 -3.0 -2.4 +1.0/C R b NE 12.40 -3.0 -2.4 +.8/CArielApprecInv b MV 48.56 +1.3 +1.4 +5.0/E Inv b MV 71.50 +1.2 +2.2 +7.4/CAristotleSaulGlbOppsI d IH 13.45 +1.3 +1.2 +7.3/AArtisanEmMktsInv EM 16.88 -1.1 +.5 +9.7/A GlbOppsInstl WS 27.67 +2.5 +6.5 +13.1/A GlbOppsInv WS 27.37 +2.5 +6.4 +12.8/A GlbValueInv WS 18.27 +2.4 +.6 +7.9/B IntlInstl FG 34.64 +1.8 +3.4 +3.5/E IntlInv FG 34.44 +1.8 +3.3 +3.2/E IntlSmCpInv FR 23.91 +.8 +3.6 +4.6/E IntlValueInstl FB 38.08 +.8 -1.7 +6.1/A IntlValueInv FB 37.94 +.8 -1.8 +5.8/A MidCpInstl MG 45.28 +4.9 +9.1 +8.8/C MidCpInv MG 41.55 +4.8 +9.0 +8.5/D MidCpValueInv MV 22.89 +2.1 +.7 +6.5/D SmCpInvs SG 35.41 +6.8 +15.9 +13.8/A ValInstl LV 14.50 +3.4 -.1 +8.9/B ValInv LV 14.53 +3.5 -.2 +8.7/BAshmoreEmMktsLcCyBdIns XP 7.49 -6.4 -2.3 +2.7 EmMktsTtlRetIns EB 7.79 -5.2 -4.4 +4.6AuxierFocInv d LV 22.10 +.7 -1.0 +6.5/DAve MariaMariaWldEq WS 15.28 +2.9 +1.3 +5.4/D Value MB 21.75 +1.8 +4.2 +4.9/EBBHCorelN d LB 20.27 +.4 -2.8 +6.5/E LtdDurN UB 10.16 +.1 +.5 +1.6/ABMODivIncI LV 14.49 +2.4 +1.7 +10.5/A IntermTxFrI MI 11.12 +.2 -.6 +2.3/B IntermTxFrY MI 11.13 +.2 -.6 +2.1/B LgCpGrI LG 19.08 +3.5 +5.5 +14.0/A LgCpGrY LG 18.91 +3.6 +5.4 +13.7/B LgCpValI LV 15.85 +.6 -1.8 +7.5/C LowVolEqI LV 14.65 +.4 -.4 +7.1/C MidCpGrI MG 17.10 +2.4 +6.1 +7.2/E MidCpValI MV 12.15 +.4 -2.3 +6.0/D ShrtTrmIncAdvI CS 9.28 +.1 -.1 +1.2/B ShrtTxFrI MS 10.12 +.1 +.1 +1.1/A SmCpGrI SG 19.86 +3.6 +6.5 +5.8/E StratIncY MU 9.13 -1.0 -1.9 +2.2/C TCHCorPlusBdI CI 11.36 -1.0 -2.3 +1.9/A TCHCorPlusBdY CI 11.37 -.9 -2.3 +1.7/B TCHCorpIncI TW 12.72 -1.1 -2.5 +3.5/A TCHCorpIncY TW 12.74 -1.1 -2.5 +3.4/A UltraShrtTxFrI MS 10.06 +.1 +.4 +.8/BBNY MellonAsstAllcM MA 12.82 +1.7 +1.9 +6.2/B BdM CI 12.30 -.7 -2.3 +1.3/C EmMktsM EM 12.10 -.6 +1.0 +7.3/B IncStkM LV 9.42 +2.8 +1.2 +9.5/A IntermBdM CS 12.23 -.4 -1.1 +.8/C IntlApprecM FB 14.59 +.5 +1.1 +3.9/D IntlM FB 14.08 +.6 +1.7 +5.2/B LgCpStkM LB 6.22 +2.7 +3.1 +9.5/C MAIntrmMnBdM MT 12.40 +.2 -.9 +1.7/C MdCpMltStratM MG 18.19 +3.3 +5.0 +9.1/C NYIntrmTEBdM MN 10.90 +.4 -.9 +2.0/B NtnIntrmMnBdM MI 13.28 +.4 -.8 +2.0/C NtnSTMnBdM MS 12.66 ... ... +.5/D PEIntrmMnBdM MP 11.93 +.5 -.5 +1.8/D STUSGovtSecM GS 11.50 -.2 -.5 .../D SmCpMltStratM SG 21.48 +5.2 +7.1 +11.9/BBairdAggrgateBdInstl CI 10.52 -.8 -2.4 +1.6/B CorPlusBdInstl CI 10.87 -.7 -2.2 +2.0/A IntermBdInstl CI 10.75 -.5 -1.6 +1.1/C QlInTrmMnBdIns MI 11.34 +.1 -.8 +1.3/E ShrtTrmBdInstl CS 9.55 -.1 -.3 +1.1/BBaronAsstInstl MG 76.66 +4.6 +8.8 +12.7/A AsstRetail b MG 74.07 +4.5 +8.7 +12.4/A DiscvInstl SG 19.68 +8.5 +7.5 +14.7/A DiscvRetail b SG 19.49 +8.5 +7.4 +14.4/A EmMktsInstl EM 15.33 -1.2 -.3 +8.0/B EmMktsRetail b EM 15.27 -1.3 -.4 +7.7/B FifthAvenuGrIns LG 29.59 +6.2 +14.2 +16.2/A FifthAvenuGrRtl b LG 29.06 +6.2 +14.1 +15.9/A FocedGrInstl MG 16.94 +5.4 +8.2 +8.7/C GrInstl MG 74.31 +5.1 +6.8 +10.5/B GrRetail b MG 72.23 +5.1 +6.7 +10.3/B IntlGrInstl FG 24.90 +.6 +2.9 +9.7/A IntlGrRetail b FG 24.58 +.6 +2.8 +9.4/A OppInstl MG 20.67 +6.9 +17.4 +15.1/A OppRetail b MG 19.95 +6.9 +17.4 +14.8/A PtnrsInstl MG 55.49 +6.5 +11.6 +12.8/A PtnrsRetail b MG 54.34 +6.5 +11.5 +12.5/A RlEsttInstl SR 28.84 +2.8 -3.9 +4.6/B RlEsttRetail b SR 28.41 +2.7 -4.0 +4.3/B SmCpInstl SG 31.25 +3.9 +6.5 +11.1/C SmCpRetail b SG 30.14 +3.9 +6.4 +10.8/CBarrett AssociatesBarrettOpp LV 30.32 +3.0 +1.1 +11.4/ABeckerValEqRetail d LV 19.55 +1.1 +.3 +7.0/DBerkshireFoc d ST 25.89 +7.2 +20.6 +21.6/BBernsteinCaliforniaMuni SS 14.04 +.3 -.4 +1.4/A IntermDur CI 12.84 -.6 -1.9 +1.7/B IntermDurInstl CI 14.63 -.6 -1.9 +1.8/A NewYorkMuni SS 13.75 +.2 -.7 +1.5/A ShrtDrDvRSMn MS 12.50 +.1 +.1 +.4/EBerwynInc d XY 13.47 +.7 +1.0 +3.1/BBishop StreetHawaiiMuniBdIns SI 10.38 +.3 -1.0 +1.6/CBlackRock4060TrgtAlInvC m CA 11.58 +.3 -1.3 +2.7 AdUSTtlMInvA m LB 26.05 +2.6 +2.7 +8.0/D AdUSTtlMInvIns LB 27.18 +2.6 +2.7 +8.2/D AdUSTtlMInvInvC m LB 16.95 +2.6 +2.4 +7.1/E AdvtgGlbInstl WS 21.99 +1.7 +1.1 +6.5 AdvtgGlbInvA m WS 20.91 +1.6 +1.0 +6.1 AdvtgGlbInvC m WS 17.17 +1.5 +.7 +5.3 AdvtgIntlIns FB 17.63 +.7 +1.8 +6.8/A AdvtgIntlInvA m FB 17.45 +.8 +1.8 +6.5/A AdvtgLCCorIns LB 16.98 +2.0 +3.7 +11.1/A AdvtgLCCorInvA m LB 16.38 +2.0 +3.6 +10.8/A AdvtgLCCorInvC m LB 14.09 +1.9 +3.3 +9.9/B AdvtgLCValIns LV 29.41 +1.1 +.5 +9.2/A AdvtgLCValInvA m LV 28.85 +1.2 +.5 +8.9/B AdvtgLCValInvC m LV 26.82 +1.1 +.1 +8.1/B AdvtgLgCpGrIns LG 16.28 +3.2 +7.1 +12.8/B AdvtgLgCpGrInvA m LG 15.59 +3.1 +7.0 +12.4/C AdvtgSmCpGrIns SG 21.30 +4.6 +8.7 +8.8/D AdvtgSmCpGrInvA m SG 16.45 +4.6 +8.6 +8.5/E AsaDrgnIns DP 17.11 +.4 -.2 +3.9 AsaDrgnInvA m DP 16.88 +.4 -.4 +3.7 BalCptlInstl MA 23.01 +1.5 +1.4 +7.5 BalCptlInvA m MA 22.92 +1.5 +1.3 +7.2 BalCptlInvC m MA 19.99 +1.5 +1.1 +6.4 BasValInstl LV 26.62 +2.5 +1.4 +5.5/E BasValInvA m LV 26.30 +2.5 +1.3 +5.2/E BasValInvC m LV 23.25 +2.4 +1.0 +4.3/E CAMuniOppsInstl MF 12.74 +.9 +.8 +4.1/A CAMuniOppsInvA m MF 12.73 +.8 +.7 +3.9/A CAMuniOppsInvA1 b MF 12.74 +.8 +.7 +4.0/A CorBdInstl CI 9.29 -.7 -2.2 +1.0/D CorBdInvA m CI 9.30 -.8 -2.4 +.6/E CorBdInvC m CI 9.27 -.7 -2.6 -.1/E CorBdK CI 9.32 -.7 -2.2 +1.0/C CorBdSvc b CI 9.29 -.8 -2.4 +.6/E CptlApprecInstl LG 31.24 +5.1 +12.1 +14.5/A CptlApprecInvA m LG 28.98 +5.2 +12.0 +14.1/A CptlApprecInvC m LG 21.67 +5.1 +11.7 +13.2/B CptlApprecK LG 31.41 +5.2 +12.2 +14.6/A CptlApprecR b LG 24.14 +5.1 +11.9 +13.8/B CrdtStrIncIns MU 10.17 ... +.1 +3.9/A CrdtStrIncInvA m MU 10.17 ... +.2 +3.6/A EmMktsInstl EM 23.87 +.6 +1.3 +6.8 EmMktsInvA m EM 23.01 +.6 +1.2 +6.4 EngyResInvA m EE 19.54 +12.8 +5.6 -8.6/E EqDivInstl LV 22.58 +2.0 -.4 +10.0 EqDivInvA m LV 22.51 +2.0 -.5 +9.8 EqDivInvC m LV 21.70 +2.0 -.7 +9.0 EqDivR b LV 22.68 +2.0 -.6 +9.4 EuroInvA m ES 15.45 +1.0 +1.4 +.9 Exch LB 1054.32 +.5 +.5 +7.9/D FltngRtIncInstl BL 10.18 +.2 +1.5 +3.7/B FltngRtIncInvA m BL 10.18 +.2 +1.4 +3.4/C FltngRtIncInvC m BL 10.18 +.2 +1.2 +2.6/E FocGrInvA m LG 4.28 +5.7 +12.9 +15.0/A GNMAInstl GI 9.20 -.4 -1.7 +.5/A GNMAInvA m GI 9.23 -.5 -1.8 +.2/C GNMAInvC m GI 9.19 -.5 -2.1 -.6/E GlbAllcIncInstl IH 19.84 +.1 +.2 +3.6/C GlbAllcIncInvA m IH 19.70 +.1 ... +3.4/C GlbAllcIncInvC m IH 17.74 ... -.2 +2.6/D GlbAllcIncR b IH 18.75 +.1 -.1 +3.0/D GlbLSCrdtInstl XS 10.42 -.1 +.7 +1.5/C GlbLSCrdtInvA m XS 10.40 -.1 +.6 +1.2/D GlbLSCrdtInvC m XS 10.20 -.2 +.3 +.5/E HYBdInstl HY 7.67 +.2 +.3 +4.6/A HYBdInvA m HY 7.67 +.3 +.2 +4.3/B HYBdInvC m HY 7.68 +.1 -.1 +3.6/C HYBdK HY 7.68 +.3 +.4 +4.7/A HYBdSvc b HY 7.68 +.3 +.3 +4.3/B HYMuniInstl HM 9.57 +.6 +.6 +5.0/B HighEqIncIns LV 27.26 +1.0 +.1 +5.4/E HighEqIncInvA m LV 23.40 +1.0 ... +5.1/E HighEqIncInvC m LV 15.82 +.9 -.3 +4.3/E HthSciOpIns SH 57.51 +1.4 +2.4 +6.4/A HthSciOpInvA m SH 54.88 +1.3 +2.3 +6.1/A HthSciOpInvC m SH 48.26 +1.3 +2.1 +5.4/B InProtBdInstl IP 10.50 -.2 -1.0 +.9/C InProtBdInvA m IP 10.25 -.3 -1.0 +.6/D InProtBdInvC m IP 9.92 -.4 -1.2 -.1/E IntlDivIns FB 29.32 -2.2 -4.9 +.2/E IntlDivInvA m FB 27.43 -2.2 -5.0 -.1/E IntlInstl FB 17.55 -.1 -1.2 +6.1/A IntlInvA m FB 17.17 -.1 -1.3 +5.7/A IntlInvC m FB 15.99 -.2 -1.6 +4.7/C LCFocGrIns LG 14.89 +5.8 +13.5 +16.6/A LCFocGrInvA m LG 13.90 +5.9 +13.4 +16.2/A LCFocGrInvC m LG 10.98 +5.7 +13.0 +15.2/A LPDyn2020Instl TE 15.97 +1.2 +.4 +4.8 LPDyn2020InvA m TE 14.70 +1.1 +.4 +4.6 LPDyn2030Instl TH 14.36 +1.9 +1.2 +6.3 LPDyn2030InvA m TH 13.81 +1.9 +1.2 +6.1 LPDyn2040Instl TJ 18.22 +2.5 +1.4 +7.4 LPDyn2040InvA m TJ 16.68 +2.5 +1.3 +7.1 LatinAmerInstl LS 50.75 -4.3 +1.6 +4.2 LatinAmerInvA m LS 50.10 -4.3 +1.5 +3.9 LngHrznEqInvA m WS 13.23 +1.4 +1.5 +3.3 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 MidCapDivInvA m MV 17.61 +2.5 +1.2 +6.6 MidCpGrEqInstl MG 25.04 +4.4 +11.1 +13.2/A MidCpGrEqInvA m MG 21.78 +4.4 +11.0 +12.9/A MidCpGrEqInvC m MG 17.17 +4.3 +10.7 +12.1/A NJMuniBdInstl MJ 11.01 +.4 -.5 +3.4/A NJMuniBdInvA m MJ 11.02 +.4 -.6 +3.2/A NYMuniOppsInstl MN 11.31 +.8 +.4 +4.4/A NYMuniOppsInvA m MN 11.32 +.8 +.4 +4.2/A NYMuniOppsInvA1 b MN 11.31 +.7 +.4 +4.3/A NYMuniOppsInvC m MN 11.31 +.6 +.1 +3.4/A NatrlResTrInstl SN 33.22 +8.8 +1.2 +.2 NatrlResTrInvA m SN 31.53 +8.8 +1.1 -.1 NtnlMnInstl MI 10.77 +.4 -.5 +2.7/A NtnlMnInvA m MI 10.78 +.3 -.6 +2.5/B NtnlMnInvC m MI 10.78 +.3 -.8 +1.7/D PAMuniBdInstl MP 10.94 +.4 -.5 +2.9/A PAMuniBdInvA m MP 10.95 +.3 -.6 +2.7/B ShrtTrmMuniIns MS 10.05 ... +.2 +.5/D ShrtTrmMuniInvA m MS 10.05 ... +.2 +.2/E StrGlbBdIncIns IB 5.89 -2.6 -1.0 +2.8 StrGlbBdIncIvA m IB 5.89 -2.6 -.9 +2.5 StrIncOpA m NT 9.83 -.6 -.2 +1.9/D StrIncOpC m NT 9.82 -.6 -.5 +1.1/E StrIncOpIns NT 9.83 -.5 -.1 +2.2/C StratMuOpIns MI 11.73 +.8 +.9 +4.5/A StratMuOpInvA m MI 11.73 +.7 +.8 +4.4/A StratMuOpIvC m MI 11.73 +.7 +.5 +3.5/A TactOppsInstl TV 15.07 +1.0 +4.6 +2.7/D TactOppsInvA m TV 14.96 +.9 +4.5 +2.4/D TechOppsInstl ST 29.29 +5.8 +15.1 +24.8/A TechOppsInvA m ST 27.24 +5.8 +15.0 +24.4/A TechOppsInvC m ST 23.21 +5.7 +14.7 +23.5/A TtlRetInstl CI 11.29 -.9 -2.3 +1.3 TtlRetInvA m CI 11.29 -1.0 -2.5 +1.0 TtlRetInvC m CI 11.28 -1.0 -2.8 +.3 TtlRetR b CI 11.29 -1.0 -2.6 +.8 USGovtBdInstl GI 10.09 -.6 -1.9 +.4/B USGovtBdInvA m GI 10.12 -.5 -1.8 +.2/C USMortgInstl CI 9.94 -.4 -1.6 +1.3/BBogle Investment ManSmCpGrInstl SB 32.15 +4.9 +2.9 +7.8/DBoston PartnersLSEqInstl LO 21.57 +2.7 -3.2 +6.5 SmCpValIIInstl SV 26.59 +2.5 +1.3 +8.8/C SmCpValIIInv b SV 25.44 +2.5 +1.2 +8.5/CBoston TrustAsstMgmt AL 47.27 +1.5 +.8 +8.5/A Eq LB 23.96 +2.2 +1.4 +10.5/BBragg Capital TrustQueensRdSmCpVal SV 26.94 +2.0 -.8 +6.0/EBrandesIntlEqI FV 18.82 +1.3 +5.6 +4.2/BBridgesInvm LG 63.55 +3.6 +5.0 +9.6/EBridgewayAggresivInvs1 MB 75.86 +1.4 +.7 +8.0/B BlueChip35Idx LB 14.66 +2.1 +.6 +10.0/B SmCpVal SV 28.07 +6.7 +5.8 +9.1/C UltraSmCo SV 30.77 +1.9 +1.8 -.1/E UltraSmCoMkt d SB 15.17 +4.5 +6.4 +9.8/BBright RockMidCpGrInstl MG 17.58 +.9 +2.1 +10.6/B QualLgCpInstl LB 16.25 +1.5 -1.9 +6.8/EBroadviewOpp SB 36.63 +5.2 +6.1 +6.9/DBrookeld InvestmenGlbLtdInfrasI XO 12.44 +3.1 -1.5 -.1/E GlbLtdInfrasY XO 12.43 +3.0 -1.6 -.1/E GlbLtdRlEsttI GR 13.16 +3.5 -.4 +3.2/CBrown AdvisoryFlexEqIns d LG 21.80 +4.4 +5.0 +10.6/D GrEqInstl d LG 23.44 +4.2 +11.7 +13.0/B GrEqInv d LG 23.23 +4.3 +11.7 +12.8/B IntermIncInv d CI 10.34 -.4 -1.3 +1.0/C MrylndBdInv d SI 10.49 +.2 -.2 +1.8/B SmCpFdmtlValIns d SB 28.31 +1.5 -.5 +8.9/C SmCpGrInv d SG 19.65 +2.1 +5.8 +11.3/C SmrstEmMktsIns d EM 10.95 -2.8 -2.6 +4.1/DBrown Cap MgmtSmCoInv b SG 103.42 +7.1 +15.9 +19.1/ABruceBruce MA 511.27 +.5 -2.6 +5.1/DBuffaloDiscv MG 25.23 +3.0 +4.2 +10.5/B EmergOpps SG 16.87 +4.7 +8.0 +10.8/C FlexInc AL 15.52 +1.8 ... +5.8/D Gr LG 31.70 +5.7 +8.8 +10.5/D HY HY 11.00 +.1 -.5 +3.4/C LgCp LG 30.15 +4.4 +3.9 +11.4/C MidCp MG 14.46 +3.1 +6.2 +5.6/E SmCp SG 16.21 +7.1 +10.6 +12.0/BCG Capital MarketsCorFI CI 7.84 -.9 -2.5 +1.2/C EmMktsEqInvms EM 16.08 -1.9 -.9 +8.6/A IntlEq FB 13.21 +1.1 +1.8 +5.2/B IntlFI IB 7.84 -.1 +1.4 +3.4/A LgCpEq LG 20.02 +2.5 +3.1 +9.3/E MuniBdInvms ML 9.14 +.2 -1.3 +1.9/E SmMidCpEq SG 21.52 +3.1 +3.6 +5.8/ECGMFoc LB 52.56 +2.5 -1.5 +8.4/D Mut AL 31.52 +1.3 +1.7 +6.9/B Rlty MB 30.51 +.3 -5.1 +7.7/CCMAdvsFI CS 11.16 ... -.5 +2.2/ACRMMidCpValInstl MB 22.94 +3.9 +5.2 +10.9/A SmCpValInstl SB 19.76 +3.4 -.2 +10.4/B SmCpValInv SB 17.14 +3.4 -.2 +10.1/BCalamosCnvrtA m CV 18.62 +2.8 +5.8 +5.7/C CnvrtC m CV 18.42 +2.7 +5.5 +4.9/D CnvrtInstl CV 16.70 +2.8 +5.8 +5.9/C EvolvingWldGrA m EM 15.44 -2.0 +1.2 +3.9/D EvolvingWldGrI EM 15.54 -1.9 +1.4 +4.2/D GlbGrIncA m IH 9.70 +1.0 +2.5 +5.9/A GlbGrIncC m IH 8.62 +.9 +2.3 +5.1/A GlbGrIncI IH 9.98 +1.0 +2.6 +6.1/A GrA m LG 34.63 +3.6 +6.6 +8.9/E GrC m LG 22.03 +3.6 +6.4 +8.1/E GrIncA m AL 33.07 +2.2 +3.4 +8.4/A GrIncC m AL 33.23 +2.1 +3.2 +7.6/A GrIncInstl AL 31.81 +2.2 +3.5 +8.7/A GrInstl LG 45.39 +3.6 +6.7 +9.2/E IntlGrA m FG 21.63 +.3 +1.1 +7.1/B IntlGrInstl FG 22.13 +.3 +1.1 +7.3/B MktNetrlIncA m NE 13.49 +.8 +2.1 +3.4 MktNetrlIncC m NE 13.70 +.8 +1.9 +2.7 MktNetrlIncIns NE 13.34 +.9 +2.3 +3.7CalvertBalA m MA 31.74 +1.1 +.6 +4.7/D BalC m MA 30.71 +1.0 +.3 +3.8/E BdA m CI 15.75 -.6 -1.6 +1.8/A EqA m LG 44.88 +1.3 +4.6 +10.2/D EqC m LG 26.36 +1.2 +4.4 +9.3/E IncA m TW 15.97 -1.2 -2.9 +2.3/C IntlEqA m FB 17.94 +1.0 +2.0 +2.3/E MdCpA m MB 32.82 +3.5 +4.1 +3.3/E RspMuniIncA m MI 15.66 +.3 -.8 +2.3/B ShrtDurIncA m CS 15.85 -.2 -.4 +1.3/B USLCCrRspnbIdxA m LB 22.72 +2.1 +2.2 +9.7/CCambiarGlblUltrFcsInv d WS 20.18 +2.7 +1.7 +1.6/E IntlEqInv d FB 28.87 +.6 +1.6 +4.6/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +2.6 +2.5 +13.0/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +2.8 +2.8 +12.9/A NL Vanguard TtlSMIdxInv LB 128,610 +2.8 +2.7 +12.7/B NL Vanguard InsIdxIns LB 126,873 +2.6 +2.5 +13.0/A NL Vanguard TtInSIdxInv FB 126,640 +.5 +1.3 +5.7/C NL Vanguard TtlSMIdxIns LB 116,137 +2.8 +2.8 +12.9/A NL Vanguard TtInSIdxInsPlus FB 97,699 +.5 +1.4 +5.9/B NL Vanguard InsIdxInsPlus LB 93,127 +2.6 +2.5 +13.1/A NL Fidelity Contrafund LG 92,766 +4.8 +8.9 +15.3/B NL American Funds GrfAmrcA m LG 87,045 +3.9 +7.5 +14.7/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +.8 -.5 +8.6/A NL Vanguard TtBMIdxAdmrl CI 83,021 -.8 -2.3 +1.5/C NL Fidelity 500IndexPrm LB 75,376 +2.6 +2.5 +13.0/A NL American Funds IncAmrcA m AL 74,403 +.3 -.8 +7.3/C 5.75 Vanguard TtInSIdxAdmrl FB 71,451 +.6 +1.3 +5.8/C NL Dodge & Cox Stk LV 69,557 +1.7 +.9 +12.9/A NL American Funds CptlIncBldrA m IH 68,646 +.3 -1.6 +5.4/B 5.75 Dodge & Cox IntlStk FB 64,497 +1.3 +.5 +6.4/B NL American Funds AmrcnBalA m MA 63,159 +1.2 +.6 +8.9/A 5.75 American Funds InvCAmrcA m LB 61,736 +2.4 +1.8 +12.2/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltSctOilGasInv LE NL 41.82 +15.1 888-776-3637 Ivy EngyA m EE 5.75 13.48 +14.5 800-777-6472 Ivy EngyC m EE 1.00 12.50 +14.5 800-777-6472 ProFunds IntUltraSectInv LE NL 90.49 +14.0 888-776-3637 ICON EngyS EE NL 13.17 +13.1 800-828-4881 BlackRock EngyResInstl EE NL 22.80 +12.9 800-441-7762 BlackRock EngyResInvA m EE 5.25 19.54 +12.8 800-441-7762 BlackRock EngyResInvC m EE 1.00 13.72 +12.8 800-441-7762 Rydex EngySvcsInv EE NL 29.79 +12.0 800-820-0888 Rydex EngySvcsH b EE NL 27.10 +11.9 800-820-0888 VanEck GlbHardAstsA m SN 5.75 37.55 +11.9 800-826-1115 VanEck GlbHardAstsY SN NL 38.29 +11.9 800-826-1115 Fidelity Advisor EnergyI EE NL 39.46 +11.7 877-208-0098 Fidelity Select Energy EE NL 48.69 +11.7 800-544-8544 Williston BsnMdNrAmrStkA m EE 5.00 5.71 +11.7 800-276-1262 Fidelity Advisor EnergyA m EE 5.75 37.44 +11.6 877-208-0098 Fidelity Advisor EnergyC m EE 1.00 34.38 +11.6 877-208-0098 Fidelity Advisor EnergyM m EE 3.50 38.30 +11.6 877-208-0098 Meridian EqIncLegacy d LG NL 17.75 +11.4 800-446-6662 Rydex EngyInv EE NL 85.64 +11.3 800-820-0888 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 90.49 +31.1 888-776-3637 Berkshire Foc d ST NL 25.89 +20.6 877-526-0707 Virtus InvtvGrStkIns LG NL 25.42 +20.5 888-784-3863 Firsthand TechOpps ST NL 11.87 +18.9 888-884-2675 Wells Fargo SpecizedTechA f ST 5.75 15.15 +18.9 800-222-8222 Touchstone SdCptlInsGr LG NL 24.32 +18.2 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.19 +18.1 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 16.29 +18.0 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 16.30 +17.9 800-543-0407 AllianzGI TechInstl ST NL 80.90 +17.8 800-498-5413 AllianzGI TechA m ST 5.50 72.08 +17.7 800-988-8380 Touchstone SdCptlSelGrC m LG 1.00 14.92 +17.6 800-543-0407 AllianzGI TechC m ST 1.00 55.75 +17.4 800-988-8380 Baron OppInstl MG NL 20.67 +17.4 800-992-2766 Baron OppRetail b MG NL 19.95 +17.4 800-992-2766 Morgan Stanley InsMidCpGrI MG NL 19.74 +17.3 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 16.72 +17.2 800-548-7786 Morgan Stanley MltCpGrTrustI LG NL 41.13 +17.0 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 37.37 +16.9 800-869-6397 Morgan Stanley InsInGrI LG NL 48.63 +16.8 800-548-7786 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, May 11, 2018

PAGE 47

OppInstl LV 23.80 +2.2 +.2 +8.1/B OppInv LV 23.87 +2.2 +.1 +7.8/C SmCpInstl d SB 20.36 +4.0 +4.3 +3.2/E SmCpInv d SB 19.90 +4.1 +4.3 +3.0/ECarillonClVtCptlApprA m LG 44.24 +3.7 +5.3 +14.0/A EagleGrIncA m LV 20.91 +1.4 ... +8.8/B EagleGrIncC m LV 20.02 +1.3 -.3 +8.0/B EglMidCpGrA m MG 60.60 +3.4 +7.3 +12.3/A EglMidCpGrC m MG 48.57 +3.4 +7.0 +11.5/B EglMidCpStkA m MG 28.97 +3.0 +2.1 +7.6/D EglSmCpGrA m SG 62.74 +3.0 +5.3 +10.4/C EglSmCpGrC m SG 46.45 +2.9 +5.0 +9.6/D ReamsCore+BdI CI 30.87 -.9 -2.2 +1.2/C ReamsCoreBdI CI 11.12 -.7 -1.9 +1.3/B ReamsUnconsBdI NT 11.60 -.6 -1.1 +1.7/D ReamsUnconsBdY b NT 11.65 -.6 -1.3 +1.4/E ScoutIntlI FB 21.76 ... +1.4 +5.5/B ScoutMdCpI MB 19.51 +2.6 +2.6 +13.3/A ScoutSmCpI SG 29.07 +3.4 +4.1 +15.0/ACausewayIntlValInstl d FV 17.22 +1.1 -.6 +3.7/C IntlValInv d FV 17.09 +1.0 -.7 +3.5/CCenter Coast CapitalBrkdMLPFocA m LP 6.89 +7.2 -2.6 -6.8/A BrkdMLPFocC m LP 6.36 +7.0 -3.0 -7.6/BChamplainSmCoAdv b SG 21.86 +6.3 +9.8 +15.0/ACity National RochdaCorpBdServicing CS 10.18 -.3 -1.1 +.6 DivIncN b LV 37.90 -.1 -5.2 +5.2/EClearBridgeAggresivGrA m LG 206.67 +.4 +1.6 +3.8/E AggresivGrC m LG 165.57 +.3 +1.4 +3.1/E AggresivGrI LG 228.09 +.4 +1.7 +4.2/E AggresivGrIS LG 230.53 +.4 +1.7 +4.3/E AllCpValA m LV 14.24 +2.0 -2.1 +7.4/C AllCpValC m LV 12.28 +1.9 -2.2 +6.7/D ApprecA m LB 23.85 +1.9 +1.1 +9.0/C ApprecC m LB 22.97 +1.9 +.8 +8.3/D ApprecI LB 23.71 +2.0 +1.2 +9.4/C ApprecIS LB 23.78 +2.0 +1.2 +9.5/C CBIntlSmCpI FA 19.31 +2.1 +1.0 +7.2/C DivStrat1 LB 23.09 +1.4 -1.5 +8.9/C DivStratA m LB 23.07 +1.4 -1.6 +8.5/D DivStratC m LB 22.74 +1.3 -1.9 +7.8/D DivStratI LB 23.68 +1.4 -1.5 +8.9/C IntlGrC m FG 42.08 +1.0 +5.0 +7.9/B IntlGrI FG 48.48 +1.1 +5.4 +8.9/A IntlValA m FV 11.87 +.8 +.4 +4.2/B IntlValIS FV 11.93 +.8 +.6 +4.7/B LgCpGrA m LG 43.55 +4.6 +7.2 +13.8/B LgCpGrC m LG 35.07 +4.5 +6.9 +13.0/B LgCpGrI LG 48.26 +4.6 +7.3 +14.1/A LgCpValA m LV 32.47 -.1 -1.9 +6.2/D LgCpValC m LV 31.52 -.2 -2.2 +5.4/E LgCpValI LV 32.41 -.1 -1.8 +6.5/D MidCpA m MB 33.32 +2.9 -.3 +5.6/D MidCpC m MB 26.64 +2.9 -.5 +4.9/E MidCpI MB 36.99 +3.0 -.2 +6.0/D MidCpIS MB 37.34 +3.0 -.2 +6.1/D SmCpC m SG 39.47 +3.2 +2.5 +10.7/C SmCpGrA m SG 37.40 +6.5 +14.0 +13.0/B SmCpGrI SG 39.86 +6.5 +14.1 +13.3/A SmCpGrIS SG 40.26 +6.5 +14.2 +13.5/A SmCpGrR b SG 36.49 +6.4 +13.9 +12.7/B SmCpI SG 62.34 +3.3 +2.9 +11.9/B SmCpValA m SV 20.10 +4.9 +1.0 +6.9/D TactDivIncA m MV 16.20 +1.6 -2.4 -.6/E TactDivIncC m MV 15.39 +1.6 -2.6 -1.3/E TactDivIncI MV 16.32 +1.7 -2.3 -.3/E ValTrustC m LB 78.18 +.4 -2.2 +4.4/E ValTrustI LB 93.80 +.5 -1.9 +5.4/EClermontCLSGrandIncN CA 11.47 +.9 +1.0 +4.4/BClipperClipper LB 124.39 +4.6 +3.3 +12.2/ACohen & SteersDivVal,IncInstl LB 15.01 +1.1 -1.5 +8.1/D GlbInfras,IncI XO 18.84 +2.4 -1.9 +3.9/B GlbRltys,IncA m GR 52.71 +2.5 -.2 +4.2/B GlbRltys,IncI GR 52.97 +2.5 -.1 +4.6/B InstlRltys SR 41.89 +5.3 -2.6 +4.8/A IntlRltyA m GR 12.31 +.4 +2.4 +4.8/A IntlRltyI GR 12.40 +.4 +2.6 +5.2/A PrfrdScInc,IncA m RR 13.60 -.5 -2.2 +5.0/C PrfrdScInc,IncC m RR 13.53 -.6 -2.3 +4.3/D PrfrdScInc,IncI RR 13.63 -.5 -2.1 +5.3/B RlEsttSecIncA m SR 14.26 +5.0 -3.2 +5.6/A RlEsttSecIncC m SR 12.91 +4.9 -3.4 +4.8/A RlEsttSecIncIns SR 15.01 +5.0 -3.1 +5.8/A Rltys SR 62.28 +5.3 -2.7 +4.5/BColorado BondSharesATxEx f SI 9.07 +.4 +1.6 +4.7/AColumbiaAMTFrCAIMBIns MF 10.26 +.3 -.6 +2.2/B AMTFrCTIMBIns SI 10.32 +.2 -.7 +1.3/D AMTFrIMBA m MI 10.29 +.2 -1.1 +1.8/C AMTFrIMBIns MI 10.29 +.2 -1.0 +2.0/C AMTFrMAIMBIns MT 10.36 +.2 -.9 +1.6/C AMTFrNYIMBIns MN 11.66 +.2 -.7 +1.9/B AMTFrORIMBIns SI 12.14 +.2 -.8 +1.7/B AMTFrSCIMBIns SI 9.99 +.2 -.9 +1.8/B AcornA m MG 13.90 +3.4 +7.6 +11.4/B AcornC m MG 7.06 +3.4 +7.3 +10.6/B AcornIns MG 16.56 +3.4 +7.6 +11.7/B AcornIntSelIns FG 30.02 +.9 +2.6 +9.0/A AcornIntlA m FR 48.03 +.2 +3.3 +6.4/E AcornIntlC m FR 45.91 +.2 +3.0 +5.6/E AcornIntlIns FR 48.14 +.3 +3.4 +6.6/E AcornSelA m MG 15.14 +4.5 +3.6 +11.3/B AcornSelIns MG 17.15 +4.4 +3.7 +11.6/B AcornUSAIns SG 16.52 +3.4 +8.6 +11.2/C BalA m MA 40.99 +1.0 -.8 +5.8/B BalIns MA 40.92 +1.0 -.7 +6.1/B BdA m CI 8.26 -.9 -2.4 +1.3/C BdIns CI 8.26 -.9 -2.3 +1.5/B ContrCoreA m LB 25.68 +1.9 ... +9.0/C ContrCoreIns LB 25.88 +1.9 +.1 +9.3/C ContrCoreV f LB 25.44 +1.9 ... +9.1/C ContrEurpA m ES 7.48 +.3 +2.2 +3.1/D ConvrtSecsA m CV 20.79 +2.3 +4.9 +6.7/B ConvrtSecsIns CV 20.83 +2.4 +5.0 +7.0/B CorpIncA m TW 9.86 -1.2 -3.4 +2.0/D CorpIncIns TW 9.86 -1.1 -3.3 +2.2/C CptAllcAgrA m AL 13.61 +1.2 +1.3 +7.9/A CptAllcAgrC m AL 13.27 +1.2 +1.1 +7.2/B CptAllcCnsA m XY 10.15 -.2 -1.1 +2.6/D CptAllcMdAgA m MA 13.07 +.9 +.8 +6.8/A CptAllcMdAgC m MA 13.09 +.8 +.6 +6.0/B CptAllcMdAgIns MA 13.04 +.9 +.9 +7.0/A CptAllcMdCnsA m CA 11.09 +.2 -.4 +3.9/C CptAllcModA m CA 11.64 +.5 +.1 +5.6/A CptAllcModC m CA 11.55 +.5 ... +4.8/B DiscpCoreA m LB 12.31 +2.4 +3.1 +10.0/B DiscpSmCoreV f SB 7.05 +2.0 +1.3 +4.8/E DivIncA m LV 21.74 +.6 -.9 +10.0/A DivIncC m LV 21.07 +.6 -1.2 +9.2/A DivIncIns LV 21.77 +.6 -.8 +10.3/A DivIncV f LV 21.75 +.6 -.9 +10.0/A DivOppA m LV 9.68 +.9 +.6 +7.3/C DivOppC m LV 9.47 +1.0 +.3 +6.5/D EmMktsIns EM 13.74 -1.0 -.5 +8.9/A FltRtA m BL 9.16 +.5 +2.3 +4.0/B GlEngNatResA m SN 20.78 +6.5 +5.1 +3.7/B GlEngNatResI SN 21.04 +6.5 +5.1 +3.9/B GlbDivOppA m WS 18.94 +.1 -2.0 +3.4/E GlbDivOppIns WS 19.00 +.1 -1.9 +3.7/E GlbEqValA m WS 14.22 +1.0 +.2 +5.6/D GlbOppsA m IH 13.90 ... +1.3 +6.2/A GlbStratEqA m WS 15.72 +1.5 +2.4 +8.7/B GlbStratEqC m WS 13.43 +1.4 +2.1 +7.8/B GlbTechGrA m ST 34.00 +5.7 +12.5 +23.4/A GlbTechGrC m ST 30.57 +5.6 +12.2 +22.5/B GlbTechGrIns ST 35.33 +5.7 +12.6 +23.7/A GrtrChinaA m CH 53.69 +.5 +5.0 +9.6/B HYBdA m HY 2.87 -.3 -1.5 +3.5/C HYBdC m HY 2.85 -.4 -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 11.83 +.1 -.4 +4.0/A IncOppsA m HY 9.61 -.5 -1.7 +3.1/D LgCpEnhCoreA b LB 25.35 +2.6 +2.7 +10.4/B LgCpEnhCoreIns LB 25.31 +2.6 +2.8 +10.7/B LgCpGrA m LG 42.31 +3.4 +6.6 +11.2/D LgCpGrC m LG 35.47 +3.4 +6.3 +10.4/D LgCpGrIIIA m LG 18.66 +3.4 +6.4 +11.1/D LgCpGrIIIC m LG 13.36 +3.3 +6.2 +10.3/D LgCpGrIIIIns LG 20.07 +3.5 +6.5 +11.4/C LgCpGrIns LG 43.93 +3.5 +6.7 +11.5/C LgCpGrV f LG 41.94 +3.4 +6.6 +11.2/C LgCpIdxA b LB 50.71 +2.6 +2.3 +10.6/B LgCpIdxIns LB 51.00 +2.6 +2.4 +10.9/A LgCpValA m LV 14.28 +.8 -1.6 +7.9/C LgCpValC m LV 14.24 +.8 -1.8 +7.1/C LmtDurCrdtA m CS 9.65 -.3 -1.1 +1.2/B MNTxExmptA m SM 5.38 +.2 -1.0 +2.5/B MidCapGrA m MG 26.91 +4.4 +5.7 +8.6/D MidCapGrIns MG 28.72 +4.4 +5.8 +8.8/C MidCapIdxA b MB 16.92 +2.9 +2.2 +9.7/A MidCapIdxIns MB 16.86 +2.9 +2.4 +10.0/A MidCapValA m MV 13.58 +2.8 -.5 +6.2/D MidCapValC m MV 12.58 +2.8 -.8 +5.4/E MidCapValIns MV 13.62 +2.9 -.4 +6.5/D Pac/AsIns DP 11.60 -.6 +.3 +10.1/C QualityIncA m CI 5.29 -.6 -1.4 +1.0/C RlEstateEqA m SR 13.57 +5.1 -2.7 +4.0/B RlEstateEqIns SR 13.60 +5.1 -2.6 +4.2/B S/MCpValA m SV 10.33 +2.5 +1.9 +6.5/D STBdA m CS 9.86 -.1 -.4 +.4/D STBdIns CS 9.84 -.1 -.4 +.7/C STBdIns3 CS 9.84 -.1 -.4 +.8/C STMuniBdA m MS 10.27 ... +.1 +.5/D STMuniBdIns MS 10.27 ... +.1 +.7/C SelGlbEqA m WS 13.72 +2.5 +6.4 +10.9/A SelIntlEqA m FG 15.03 +.5 +1.1 +3.2/E SelIntlEqIns FG 15.37 +.5 +1.1 +3.5/E SelLgCpEqA m LB 14.85 +2.2 +1.7 +11.2/A SelLgCpEqIns LB 14.75 +2.2 +1.8 +11.4/A SelLgCpGrA m LG 17.79 +4.5 +10.8 +10.7/D SelLgCpGrIns LG 18.35 +4.6 +11.0 +11.0/D SelLgCpValA m LV 25.71 +1.0 -2.0 +9.3/A SelLgCpValC m LV 23.55 +.9 -2.2 +8.5/B SelSmlrCpValA m SB 18.24 +.4 +1.1 +5.3/E SlgCmsInfoA m ST 76.30 +2.8 +7.8 +19.3/C SlgCmsInfoC m ST 52.67 +2.7 +7.5 +18.4/D SlgGlbTechA m ST 42.38 +2.3 +7.8 +19.7/C SlgGlbTechC m ST 32.75 +2.3 +7.5 +18.8/C SmCpGrIA m SG 19.18 +2.6 +5.3 +13.7/A SmCpGrIIns SG 20.36 +2.7 +5.4 +13.9/A SmCpIdxA b SB 26.08 +3.9 +5.5 +12.6/A SmCpIdxIns SB 26.24 +3.8 +5.6 +12.8/A SmCpValIA m SV 41.89 +3.5 +.2 +11.6/A SmCpValIIA m SV 17.98 +3.3 +1.5 +9.2/B SmCpValIIIns SV 18.26 +3.3 +1.6 +9.4/B SmCpValIIns SV 46.55 +3.5 +.3 +11.8/A StratIncA m NT 5.92 -.6 -.6 +3.2/B StratIncC m NT 5.92 -.6 -1.0 +2.4/C StratIncIns NT 5.82 -.5 -.7 +3.5/A StratMuniIncA m ML 3.99 +.3 -.5 +3.6/A StrtCAMuIncA m MC 7.54 +.3 -.8 +2.7/C StrtCAMuIncInst MC 7.54 +.3 -.7 +2.9/C StrtNYMuIncA m MY 7.29 +.1 -1.0 +2.6/B ThermostatA m XY 14.61 +.1 -.1 +2.6/D ThermostatC m XY 14.67 ... -.5 +1.8/D ThermostatIns XY 14.41 ... -.1 +2.8/C TtlRetBdA m CI 8.82 -.6 -1.7 +1.8/A TtlRetBdIns CI 8.82 -.7 -1.6 +2.0/A TxExmptA m ML 13.36 +.3 -.7 +2.6/C TxExmptC m ML 13.35 +.2 -1.0 +2.0/D TxExmptIns ML 13.36 +.2 -.6 +2.8/B USTrsIdxIns GI 10.73 -.7 -2.2 +.3/BCommerceBd CI 19.36 -.8 -2.1 +1.8/A Gr LG 33.70 +2.5 +3.5 +13.4/B KansasTFIntrmBd SI 19.04 +.2 -.9 +1.6/B MidCpGr MG 40.46 +2.2 +2.4 +11.3/B MssrTFIntrmBd SI 19.15 +.3 -1.0 +1.9/B NtnlTFIntrmBd MI 19.23 +.2 -1.1 +2.0/B ShrtTrmGovt GS 16.80 -.3 -.7 +.2/B Val LV 30.59 +1.5 -3.1 +8.4Community ReinvestQlfdInvm b GI 10.28 -.5 -1.7 +.5/BConvergenceCorPlusInstl LB 19.65 +3.5 +4.9 +11.2/A OppsInstl SB 11.89 -.5 -1.8 +7.1/DCopeland Capital ManRkMgdDivGrI d LB 14.34 +2.8 +4.0 +5.6/ECopleyCopley d LV 98.65 -.4 +11.6 +12.2/ACredit SuisseCmdtyRetStratA m BB 5.06 +2.0 +3.1 -4.0/D CmdtyRetStratI BB 5.18 +2.2 +3.2 -3.8/D FltngRtHiIncA m BL 6.89 +.5 +1.5 +4.0/B FltngRtHiIncC m BL 6.91 +.4 +1.2 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.26 +2.6 +2.7 +9.6/CCullenHiDivEqInstl d LV 18.05 +.4 -1.2 +8.3/B HiDivEqRetail m LV 18.04 +.4 -1.3 +8.0/BCutlerEq LV 19.89 +.9 -3.3 +8.0/BDFAAsiaPacSmCoIns PJ 24.16 +1.0 +1.2 +7.2/D CAInTmMnBdIns MF 10.40 +.2 -.3 +1.3/D CASTMnBdIns SS 10.24 +.1 +.2 +.8/C CSTGEIntlScCrEq FV 10.47 +1.6 +1.8 +6.9/A CSTGEUSSclCrEq2 MB 17.87 +2.4 +1.9 +10.3/A CntnntlSmCIns ES 29.35 +.8 +2.7 +12.7/A EMktCorEqI EM 23.18 -2.0 -.2 +6.4/C EMktSCInstl EM 23.77 -2.5 -.4 +7.6/B EmMktsII EM 29.22 -1.7 +.3 +6.5/C EmMktsInstl EM 30.55 -1.7 +.3 +6.3/C EmMktsSocialCor EM 14.91 -1.9 ... +6.9/B EmMktsValInstl EM 31.99 -.1 +2.5 +6.9/B EnhUSLgCoInstl LB 13.10 +2.3 +1.4 +10.6/B FvYrGlbFIIns IB 10.82 ... -.5 +1.1/D GlbAllc2575Ins XY 13.50 +.4 +.2 +3.1/B GlbAllc6040Ins MA 18.21 +1.0 +.7 +5.9/B GlbEqInstl WS 23.62 +1.8 +1.7 +8.9/B GlbRlEsttSec GR 10.73 +3.0 -2.0 +4.1/B InProtSecIns IP 11.58 -.3 -1.4 +1.2/B IntlCorEqIns FB 14.83 +1.4 +2.0 +7.4/A IntlLgCpGr FG 13.40 +.9 +2.0 +5.5/D IntlRlEsttScIns GR 5.23 ... +.6 +3.4/C IntlSclCrEqInst FV 14.30 +1.6 +2.2 +7.6/A IntlSmCoInstl FQ 21.68 +1.1 +1.9 +10.1/B IntlSmCpGr FR 16.32 +.6 +2.7 +11.3/B IntlSmCpValIns FA 23.12 +1.6 +.7 +8.9/B IntlSstnbtyCor1 FB 11.24 +.9 +1.7 +6.3/A IntlValIII FV 17.79 +2.0 +2.7 +5.8/A IntlValInstl FV 20.99 +1.9 +2.6 +5.6/A IntlVctrEqIns FA 13.83 +1.5 +1.9 +8.2/B ItmGovtFIIns GI 11.97 -.9 -2.6 +.4/B ItmTExtnddQlIns TW 10.27 -1.3 -3.8 +1.6/D ItmTMnBdIns MI 10.01 +.2 -.5 +1.2/E JapaneseSmCoIns JS 29.82 +.4 +2.3 +15.7/A LgCpIntlInstl FB 24.36 +1.3 +2.0 +5.2/B OneYearFIInstl UB 10.25 ... +.3 +.7/D RlEsttSecInstl SR 33.85 +4.7 -3.5 +4.5/B STGovtInstl GS 10.39 -.4 -1.0 +.2/B STMuniBdInstl MS 10.11 +.1 +.2 +.7/C ShTrmExQtyI CS 10.69 -.1 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.94 +2.0 +1.7 +8.4/B SlvlyHdgGlFIIns IB 9.50 ... ... +.7/E TAUSCorEq2Instl MB 18.44 +2.2 +1.9 +9.8/A TAWexUSCrEqIns FB 12.03 +.5 +1.5 +7.0/A TMdIntlVal FV 17.24 +1.9 +2.5 +5.5/A TMdUSEq LB 29.79 +2.7 +2.9 +10.8/A TMdUSMktwdVl LV 30.79 +1.5 ... +9.0/B TMdUSMktwdVlII LV 28.70 +1.6 +.1 +9.1/A TMdUSSmCp SB 45.26 +3.3 +2.8 +10.3/B TMdUSTrgtedVal SV 38.19 +2.9 +1.9 +9.1/C TwYrGlbFIIns IB 9.89 ... +.1 +.6/E TwoYrFIInstl CS 9.91 ... +.1 +.6/C TwoYrGovtInstl GS 9.74 -.1 -.1 +.2/B USCorEq1Instl LB 23.31 +2.5 +2.5 +10.6/B USCorEqIIInstl MB 21.92 +2.2 +1.8 +9.7/A USLgCo LB 21.17 +2.6 +2.5 +11.0/A USLgCpGrInstl LG 19.75 +2.0 +3.4 +11.5/C USLgCpValII LV 18.60 +1.3 -.2 +10.0/A USLgCpValIII LV 26.84 +1.3 -.2 +10.0/A USLgCpValInstl LV 38.87 +1.3 -.2 +9.8/A USMicroCpInstl SB 22.84 +3.2 +3.8 +11.0/A USSmCpGrInstl SG 18.99 +2.5 +1.9 +9.4/D USSmCpInstl SB 36.89 +3.3 +2.8 +10.1/B USSmCpValInstl SV 38.96 +3.8 +2.7 +8.3/C USSocialCorEq2 MB 16.40 +2.6 +2.1 +9.9/A USSstnbtyCor1 LB 21.68 +2.4 +2.9 +10.6/B USTrgtedValIns SV 25.41 +3.3 +2.2 +8.8/C USTrgtedValR1 SV 25.40 +3.3 +2.2 +8.7/C USVectorEqInstl MV 19.50 +2.4 +1.9 +9.1/A WlexUSGovFIIns IB 10.26 ... -.1 +2.9/A WlexUSTrgVlIns FA 15.34 +.7 +.7 +8.8/B WlexUSVlPrtIns FV 13.27 +1.4 +2.3 +6.2/ADFDentPremGrInv MG 31.97 +4.0 +10.1 +14.0/ADavenportCor LG 23.56 +2.4 +1.6 +8.2/E EqOpps MG 17.69 +.6 -2.1 +3.8/E ValInc LV 17.00 -.1 -2.8 +7.2/CDavisApprecIncA m AL 40.77 +3.5 +2.6 +3.4/E ApprecIncY AL 40.96 +3.6 +2.7 +3.7/E FinclA m SF 52.98 +2.4 +2.0 +11.2/B FinclC m SF 44.02 +2.4 +1.7 +10.3/C NYVentureA m LB 35.24 +4.3 +2.9 +11.1/A NYVentureC m LB 31.92 +4.3 +2.6 +10.3/B NYVentureY LB 36.04 +4.3 +3.0 +11.4/A OppA m LG 37.68 +3.5 +1.8 +12.0/C OppC m LG 30.82 +3.5 +1.5 +11.2/D RlEsttA m SR 38.82 +4.9 -1.9 +5.4/ADelaware InvCorpBdA m TW 5.61 -1.1 -3.7 +1.6/E CorpBdInstl TW 5.61 -1.1 -3.6 +1.8/D DiversIncA m CI 8.44 -1.1 -2.0 +1.2/C EmMktsA m EM 19.88 -.3 -1.4 +10.2/A ExtnddDrBdA m TW 6.26 -2.5 -6.6 +2.4/B ExtnddDrBdInstl TW 6.25 -2.5 -6.5 +2.7/B HYOppsA m HY 3.72 -.6 -1.5 +2.3/E IntlValEqA m FV 15.55 +.8 -.5 +4.4/B IntlValEqInstl FV 15.62 +.9 -.4 +4.7/B LtdTrmDvrsIncA m CS 8.30 -.2 -1.0 +1.0/B MnstHYMnBdA m SM 10.66 +.3 -.8 +2.6/A NtnlHYMnBdA m HM 10.98 +.6 +.3 +4.5/B REITA m SR 10.78 +5.1 -4.7 +1.4/E SelGrA m LG 40.43 +5.1 +7.0 +6.6/E SelGrInstl LG 44.03 +5.2 +7.1 +6.8/E SmCpValA m SV 66.76 +3.8 +1.2 +10.8/A SmCpValC m SV 55.27 +3.7 +1.0 +10.0/B SmidCpGrA m SG 24.08 +4.7 +9.9 +12.2/B TFArizonaA m SL 11.24 +.3 -.6 +2.6/A TFCaliforniaA m MC 11.98 +.3 -.9 +3.0/B TFColoradoA m SL 11.06 +.2 -.7 +2.8/A TFIdahoA m SL 11.21 +.3 -.8 +2.2/B TFMnnstA m SM 12.16 +.2 -.9 +2.1/B TFMnnstIntrmA m SM 10.84 +.2 -.9 +1.8/C TFPnsylvnA m MP 7.95 +.3 -.6 +2.6/B TFUSAA m ML 11.45 +.5 -.5 +2.7/C TFUSAIntermA m MI 11.76 +.4 -.6 +2.0/C USGrA m LG 24.96 +3.9 +5.4 +8.3/E USGrInstl LG 27.22 +3.9 +5.4 +8.6/E ValInstl LV 21.87 +1.6 +2.3 +8.8/B WlthBldrA m MA 14.34 +.5 -1.8 +3.6/EDeutscheCATxFrIncA m MC 7.41 +.4 -1.1 +2.1/E CATxFrIncS MC 7.40 +.4 -.9 +2.4/D CROCIEqDivA m LV 56.01 -1.3 -2.1 +7.8/C CROCIEqDivC m LV 55.83 -1.3 -2.4 +7.0/D CROCIIntlA m FB 48.55 -1.1 -.1 +1.2/E CROCIIntlC m FB 48.18 -1.1 -.3 +.5/E CROCIIntlS FB 48.76 -1.1 ... +1.5/E CmnctnsA m SC 25.82 -1.7 -3.9 +3.2/C CorEqA m LB 28.08 +3.2 +3.0 +10.8/A CorEqS LB 28.37 +3.2 +3.1 +11.1/A CptlGrA m LG 82.28 +4.9 +6.8 +12.0/C CptlGrS LG 83.12 +5.0 +6.9 +12.3/C EAFEEqIdxInstl FB 6.65 +.8 +1.5 +4.6/C EmMktFixIncS EB 9.01 -3.2 -4.9 +1.4/E EmMktsEqS EM 20.98 +.2 +1.6 +7.0/B Eq500IdxInstl LB 225.39 +2.6 +2.4 +10.8/A Eq500IdxS LB 222.39 +2.6 +2.4 +10.7/A GNMAS GI 13.35 -.5 -1.2 +.5/B GlbHiIncInstl HY 6.71 ... -.4 +4.8/A GlbIncBldrA m IH 9.41 +.7 -.9 +5.1/A GlbSmCpA m SW 37.68 +2.3 +1.8 +5.2/E GlbSmCpS SW 39.87 +2.3 +1.9 +5.4/E HiCoGlBdS IB 9.02 -1.7 -2.3 +2.2/B HiIncA m HY 4.66 ... -.4 +4.0/B HiIncC m HY 4.67 +.2 -.6 +3.2/D HlthWllnssS SH 37.94 +.7 +.9 +1.7/C IntlGrS FG 35.34 +1.5 +.6 +5.5/D IntrmTxAmtFrS MI 11.57 +.2 -.9 +1.6/D LgCpFocGrS LG 47.47 +4.7 +5.6 +11.9/C LtnAmrcEqS LS 25.80 +.2 -.1 +5.4/B MATxFrS MT 14.05 +.2 -1.2 +2.2/B MgdMuniBdA m ML 8.96 +.3 -1.2 +2.3/D MgdMuniBdS ML 8.97 +.3 -1.3 +2.5/C MltAstGlbAllcS IH 16.14 +.6 ... +2.9/D MltsecIncA m MU 4.51 -.8 -1.6 +1.9/D NYTxFrIncA m MY 10.44 +.2 -1.3 +2.1/D NYTxFrIncS MY 10.44 +.3 -1.2 +2.4/C RlEsttSecA m SR 19.91 +5.1 -1.9 +4.7/A SP500IdxS LB 31.19 +2.6 +2.4 +10.7/B SciandTechA m ST 24.31 +6.9 +13.4 +18.5/D ShrtDurS CS 8.58 ... -.1 +1.2/B ShrtTrmMnBdIns MS 9.99 +.2 +.2 +.8/B SmCpCorS SB 32.40 +4.6 +4.1 +11.0/A StratHYTxFrA m HM 12.04 +.5 -.9 +3.1/E StratHYTxFrS HM 12.05 +.5 -.8 +3.3/D TotRetBdA m CI 10.43 -1.1 -2.5 +1.4/B TotRetBdS CI 10.43 -1.1 -2.5 +1.6/B USBdIdxInstl CI 9.16 -.7 -2.3 +1.0/D WldDivS WS 31.10 +.7 +1.9 +3.6/EDiamond HillAllCpSelI LB 16.20 +1.2 +.6 +6.5/E CorpCrdtA m HY 11.21 +.2 +.8 +5.7/A CorpCrdtI HY 11.18 +.2 +1.0 +6.0/A LgCpA m LV 25.73 +.3 -2.7 +8.6/B LgCpC m LV 24.32 +.2 -3.0 +7.8/C LgCpI LV 25.92 +.3 -2.6 +8.9/B LgCpY LV 25.95 +.3 -2.6 +9.0/A LngShrtA m LO 25.35 +.2 -1.6 +3.4/C LngShrtC m LO 22.61 ... -1.9 +2.6/D LngShrtI LO 25.99 +.2 -1.5 +3.7/C SmCpA m SV 35.91 +1.4 +.8 +6.1/E SmCpI SV 36.48 +1.4 +.9 +6.4/D SmCpY SV 36.51 +1.4 +.9 +6.5/D SmMidCpI MV 22.84 +2.1 +1.7 +7.8/BDodge & CoxBal MA 105.15 +.8 -.1 +7.6/A GlbStk WS 13.79 +1.0 -.5 +7.5/C Inc CI 13.44 -.6 -1.4 +2.3/A IntlStk FB 46.55 +1.3 +.5 +3.4/D Stk LV 202.45 +1.7 +.9 +10.6/ADominionImpactBdInv m CI 10.91 -.6 -2.2 +1.4/B ImpactEqInstl d LB 23.52 ... ... +5.5/E ImpactEqInv m LB 23.51 -.1 -.1 +5.1/E ImpactIntlEqInv m FV 9.00 -.1 +.8 +5.8/ADoubleLineCorFII CI 10.69 -.9 -1.6 +1.9 CorFIN b CI 10.68 -.9 -1.7 +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/D FltngRtN m BL 9.95 +.2 +1.4 +2.7/E LowDurBdI CS 9.95 -.1 ... +1.8 LowDurBdN b CS 9.94 -.1 ... +1.5 MltAsstGrA m TV 9.49 +1.7 -.3 +5.3 MltAsstGrI d TV 9.53 +1.7 -.2 +5.5 TtlRetBdI CI 10.39 -.6 -1.1 +1.9 TtlRetBdN b CI 10.38 -.7 -1.2 +1.6DreyfusAMTFMnBdA f MI 13.82 +.3 -1.0 +2.5/B AMTFMnBdZ MI 13.83 +.4 -.8 +2.7/A ActvMidCpA f MB 61.45 +1.3 -.1 +6.8/C ActvMidCpI MB 61.62 +1.3 ... +7.0/C Apprec,IncInv LB 35.59 +1.5 +.8 +8.9/C BalOppA f MA 23.13 +2.0 +1.4 +6.4/B BdMktIdxInv b CI 9.97 -.9 -2.4 +.7/D BstnCoSmCpValI SB 23.20 +3.9 +3.7 +10.7/B BstnCoSmMdCpGrI MG 22.51 +5.8 +14.3 +13.8/A CAAMTFMnBdA f MF 14.76 +.4 -.8 +2.4/B CAAMTFMnBdZ MF 14.76 +.4 -.7 +2.6/A ConnecticutA f SI 11.42 +.4 -1.2 +1.5/C CorEqA m LB 17.95 +1.7 +.7 +8.7/D DiscpStk b LB 37.69 +2.9 +3.2 +10.9/A DynTtlRetA f AM 15.57 +1.8 -1.5 -.2/C DynTtlRetC m AM 14.46 +1.8 -1.8 -1.0/D DynTtlRetI AM 16.00 +1.9 -1.4 .../C EmMktsA m EM 11.01 -1.1 -1.9 +3.9/D GrandInc LG 22.12 +3.9 +4.5 +10.2/D HYA m HY 6.15 +.1 -.4 +3.5/C HYI HY 6.15 ... -.4 +3.7/C HYMuniBdZ b HM 12.31 +1.0 +.9 +6.0/A InCorpd LG 11.84 +3.5 +3.6 +9.6/E InsSP500StkIdxI LB 54.55 +2.6 +2.4 +10.8/A IntlBdA f IB 15.84 -3.9 +.4 +2.4/B IntlStkI FG 18.78 +.1 +.5 +6.4/C IntlStkIdxInv FB 18.22 +.9 +1.6 +4.4/C IntrmMnBd MI 13.37 +.4 -1.0 +2.1/B IntrmTrmIncA f CI 12.91 -1.2 -2.5 +.4/E IntrmTrmIncI CI 12.90 -1.2 -2.4 +.8/D MassachusettsZ MT 11.32 +.1 -1.4 +1.8/B MidCpIdxInvs MB 38.04 +2.9 +2.3 +9.7/A MnBd MI 11.56 +.4 -.8 +2.6/A MnBdOppA f MI 12.69 +.4 -.8 +2.5/A MnBdOppZ MI 12.69 +.4 -.8 +2.6/A NJMnBd,IncA f MJ 12.73 +.3 -.5 +2.8/C NYAMTFMnBdA f MN 14.58 +.2 -1.4 +2.2/B NYTxExBd MN 14.54 +.3 -1.0 +2.5/B NatrlResA f SN 34.24 +6.9 +6.9 +4.7/B OppcMidCpValA f MB 34.30 +3.5 +2.6 +6.3/C OppcSmCpInv SG 38.68 +5.1 +5.3 +12.4/B PennsylvaniaA f MP 15.92 +.3 -1.0 +2.9/A RsrchGr,IncZ LG 16.61 +5.1 +7.4 +11.4/C SP500Idx LB 55.30 +2.6 +2.3 +10.5/B ShrtIntermMnBdD b MS 12.76 +.1 ... +.5/D ShrtTrmIncD CS 10.13 -.6 -.9 +.2/E SmCpStkIdxInvs SB 33.26 +3.8 +5.6 +12.5/A StandishGlbFII IB 21.30 -1.0 -.3 +1.7/C StratValA f LV 40.50 +2.4 +1.0 +9.1/A StratValI LV 40.60 +2.4 +1.1 +9.4/A StructMidCpA f MB 30.83 +.6 -1.9 +7.1/C StructMidCpI MB 31.50 +.6 -1.8 +7.4/C SustUSEqZ LB 11.31 +.4 -.2 +5.9/E T/STtlRetBdI MI 22.58 +.3 -.9 +2.1/B TechGrA f ST 55.66 +6.0 +13.6 +19.4/C TxMgdGrA m LB 29.28 +1.2 ... +7.9/D USMortgZ b GI 14.47 -.4 -1.5 +.2/C UltraShrtIncZ UB 10.07 +.1 +.5 +.2/E WldwideGrA f WS 53.37 +1.1 -.1 +8.1/BDriehausActvInc XS 9.86 +.1 +1.4 +1.5/C EmMktsGrInv d EM 39.28 -1.4 -.9 +7.3/B sEvnDrv AM 10.90 +.7 +1.0 +2.1/BDupreeMtKntckyTFInc SI 7.60 +.2 -1.0 +2.0/A MtKntckyTFSM SS 5.20 +.2 -.9 +.7/C MtNrthCrlnTFInc SI 11.34 +.1 -1.3 +2.1/A MtTnnssTFInc SI 11.23 +.1 -1.1 +1.9/BEPEmMktsSmCoA m EM 13.19 -4.2 -5.6 +4.6/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.4 -.3 +2.7/C AmtFreeMuniIncI ML 9.77 +.5 -.2 +3.0/B AtlntCptSMIDCA m MG 31.73 +3.6 +4.0 +14.0/A AtlntCptSMIDCI MG 34.99 +3.6 +4.1 +14.3/A BalA m MA 9.15 +1.4 +.8 +5.7/C BalC m MA 9.18 +1.4 +.6 +4.9/D CAMnOpA m MF 10.24 +.5 -.5 +2.9/A CnctctMnIncA m SL 9.93 +.3 -.6 +2.1/B DivBldrA m LB 14.51 +1.8 +.5 +8.2/D DivBldrC m LB 14.59 +1.7 +.2 +7.4/E DivBldrI LB 14.49 +1.7 +.6 +8.5/D FltngRtA m BL 9.37 +.4 +2.1 +4.1/B FltngRtAdv b BL 9.06 +.4 +2.2 +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 +.3 +1.8 +4.1/A FltngRtHiIncAdv b BL 8.88 +.2 +1.7 +4.1/A FltngRtHiIncC m BL 8.86 +.2 +1.4 +3.3/C FltngRtHiIncI BL 8.89 +.4 +1.9 +4.3/A FltngRtInstl BL 9.06 +.3 +2.1 +4.3/A FltngRtMuniIncA m MS 9.84 +.2 +.6 +.6/D GlbIncBldrA m IH 9.12 +.8 +.6 +5.3/A GlbIncBldrC m IH 9.02 +.8 +.3 +4.5/B GlbMcrAbRtA m NT 8.97 -.6 -.7 +2.3/C GlbMcrAbRtI NT 8.95 -.6 -.6 +2.6/C GovtOppsA m GS 6.16 ... -.2 +.4/A GovtOppsC m GS 6.15 -.1 -.4 -.3/D GrA m LG 28.98 +5.0 +8.7 +12.0/C GreaterChinaGrA m CH 25.99 -1.5 +2.5 +8.9/B GreaterIndiaA m EI 34.18 -3.3 -7.2 +9.4/B HYMuniIncA m HM 8.82 +.3 -.6 +4.2/C HYMuniIncC m HM 8.17 +.4 -.8 +3.5/D HiIncOppsA m HY 4.43 ... -.3 +4.3/B HiIncOppsC m HY 4.43 -.3 -.6 +3.5/C IncofBostonA m HY 5.62 -.1 -.3 +4.0/B IncofBostonC m HY 5.62 -.3 -.7 +3.1/D IncofBostonI HY 5.62 ... -.2 +4.2/B LgCpValA m LV 19.48 +1.5 +.1 +6.3/D LgCpValC m LV 19.48 +1.4 -.2 +5.5/E LgCpValI LV 19.56 +1.5 +.2 +6.6/D LgCpValR b LV 19.42 +1.4 ... +6.1/D MAMnIncA m MT 8.70 +.4 -1.0 +2.1/B MltStratAbsRetA m NT 8.59 -.3 -.2 +1.1 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 8.82 +.3 -.8 +1.9/C NtnlLtdMtMnIncA m MI 9.71 +.2 -.5 +1.5/D NtnlLtdMtMnIncC m MI 9.11 +.2 -.7 +.8/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 ... +3.7/A NwJrsyMnIncA m MJ 9.03 +.3 -.5 +2.6/C OhioMuniIncA m MO 8.81 +.5 -.9 +2.4/B OregonMuniIncA m SL 8.43 +.3 +.2 +2.5/A PnsylvnMnIncA m MP 8.49 +.3 -.1 +2.1/D ShrtDrGovtIncA m GS 8.25 +.3 +1.1 +1.4/A ShrtDrGovtIncC m GS 8.26 +.2 +.9 +.8/A ShrtDrStratIncA m NT 7.40 -.1 +.6 +2.5/C ShrtDrStratIncC m NT 6.98 -.2 +.4 +1.7/D SthCrlnMnIncA m SL 9.04 +.4 -.1 +2.3/B TABSShTrmMnBdA m MS 10.24 +.2 -.9 +.6/C TABSShTrmMnBdI MS 10.24 +.1 -.8 +.8/B TxMgdEqAstAlcA m XM 20.80 +2.9 +3.2 +8.7/A TxMgdEqAstAlcC m XM 19.31 +2.8 +2.9 +7.9/B TxMgdGlbDivIncA m WS 12.79 +1.5 +1.0 +6.1/D TxMgdGlbDivIncC m WS 12.75 +1.3 +.7 +5.3/D TxMgdGr10 LG 1180.72 +3.2 +3.3 +11.0/D TxMgdGr11A m LG 52.94 +3.2 +3.2 +10.7/D TxMgdGr11C m LG 47.44 +3.1 +2.9 +9.9/D TxMgdGr12A m LB 23.78 +3.1 +3.1 +10.5/B TxMgdGr12C m LB 23.10 +3.1 +2.8 +9.7/C TxMgdMltCpGrA m LG 30.05 +6.0 +11.8 +12.3/C TxMgdSmCpA m SG 26.69 +4.0 +5.5 +9.9/D TxMgdValA m LV 26.80 +2.3 +1.3 +7.9/C TxMgdValC m LV 25.71 +2.2 +1.1 +7.1/C TxMgdValI LV 26.69 +2.3 +1.4 +8.2/B VrgnMnIncA m SL 7.69 +.3 -.4 +2.1/B WldwideHlthSciA m SH 10.42 +.7 +1.2 -.3/D WldwideHlthSciC m SH 10.50 +.6 +.9 -1.0/DEdgar LomaxVal LV 14.56 +1.2 -2.0 +8.6/BEdgewoodGrInstl LG 33.00 +4.8 +11.6 +18.2/AElfunDivers MA 18.67 +.8 +.4 +5.0/D Inc CI 11.05 -.9 -2.5 +1.4/B IntlEq FG 22.88 +.4 +.9 +3.3/E Trusts LG 62.90 +2.6 +4.2 +10.8/D TxExInc ML 11.29 +.2 -.8 +2.5/CEmeraldBnkngFinA m SF 47.88 +3.6 +5.4 +19.2/A GrA m SG 27.58 +6.1 +4.3 +11.2/CEuroPacGoldA m SP 9.12 +4.7 +2.7 +13.4/A IntlDivIncA m FV 8.14 -2.7 -3.1 -3.2/E IntlValA m FV 7.48 -2.0 -4.5 -3.1/EEvermoreGlbValInstl d SW 15.97 +3.8 +5.1 +13.1/AFAMEqIncInv MB 30.72 +2.9 +2.2 +11.0/A ValInv MG 73.98 +2.2 +.6 +9.2/CFDPBKCptlApprInvA m LG 17.00 +6.6 +11.3 +10.9 BKInstlInvA m FB 13.75 +.8 -2.1 +2.8 BRCorAlpBdInvA m MU 9.83 -1.0 -2.9 +.3FMICommonStk MB 26.74 +.5 +.6 +8.0/B LgCp LB 21.65 +1.3 +.7 +8.3/DFPACptl MV 34.84 +2.4 +1.5 -.8/E Crescent d MA 35.02 +1.4 +1.0 +5.6/C NewInc CS 9.93 ... +.6 +1.7/A Paramount WS 22.81 +.9 +2.7 +8.3/B USVal LB 10.10 +3.3 +1.9 +.8/EFairholme FundsFcdInc HY 10.72 +2.7 -1.4 +5.4/A Fund d LV 18.02 -1.7 -10.5 -3.3/EFederatedAdjstblRtScIns GS 9.63 +.1 +.4 +.3/B BdA f TW 8.93 -.9 -2.7 +2.7/B BdC m TW 8.99 -.9 -2.9 +1.9/D BdF f TW 9.01 -.8 -2.7 +2.7/B BdInstl TW 8.93 -.9 -2.7 +2.9/B CloverSmValA f SV 25.89 +4.1 -.2 +8.2/C CloverSmValIns SV 25.98 +4.2 -.1 +8.5/C CptlIncA f CA 8.03 +.9 -.6 +2.8 CptlIncB m CA 8.04 +.8 -.9 +2.0 CptlIncC m CA 8.03 +.8 -.8 +2.0 CptlIncF f CA 8.02 +.7 -.6 +2.8 CptlIncInstl CA 8.04 +.9 -.5 +3.1 EqInc,IncA f LV 25.83 +2.4 +2.5 +6.5/D EqInc,IncC m LV 25.77 +2.3 +2.3 +5.7/E EqInc,IncF m LV 25.84 +2.4 +2.4 +6.2/D EqInc,IncInstl LV 25.82 +2.4 +2.6 +6.7/D FltngRStrIncA m BL 9.94 +.2 +1.2 +3.3/C FltngRStrIncIns BL 9.94 +.4 +1.3 +3.7/B GlbAllcA f IH 20.27 +1.0 ... +3.4 GlbAllcC m IH 19.70 +.9 -.3 +2.6 GlbAllcInstl IH 20.39 +1.0 +.1 +3.7 GvtIncIns GI 9.83 -.5 -1.8 +.4/B GvtIncSecIncF f GI 8.50 -.8 -2.0 +.2/C GvtUltShrDrIns UB 9.88 +.2 +.6 +.6/D GvtUltShrDrSvc UB 9.88 +.2 +.5 +.5/E HYTrustSvc d HY 6.71 -.3 -.9 +4.2/B HiIncBdA x HY 7.37 -.2 -.7 +4.1/B HiIncBdC x HY 7.36 -.2 -.9 +3.3/D InsHYBdIns d HY 9.74 -.1 -.6 +4.8/A IntermCorpBdIns TW 8.92 -.5 -1.7 +1.6/E IntermMuniSvc MI 9.90 +.3 -1.0 +2.0/B IntlLeadersA f FB 38.78 +1.9 +3.7 +4.4/C IntlLeadersC m FB 35.98 +1.8 +3.5 +3.6/D IntlLeadersIns FB 38.85 +1.9 +3.8 +4.7/C IntlSmMidCoA m FR 40.24 -.6 +.6 +5.1/E IntlStrVlDvA f FV 3.58 -.5 -3.6 -.4/E IntlStrVlDvC m FV 3.54 -.6 -4.1 -1.2/E IntlStrVlDvIns FV 3.58 -.5 -3.5 -.2/E KaufLCA f LG 25.55 +3.9 +8.9 +9.6/E KaufLCC m LG 23.59 +3.9 +8.6 +8.8/E KaufLCIns LG 26.15 +4.0 +9.0 +9.9/D KaufLCR b LG 24.44 +4.0 +8.7 +9.2/E KaufmannA m MG 6.35 +4.1 +13.6 +13.0/A KaufmannB m MG 5.27 +4.2 +13.3 +12.5/A KaufmannC m MG 5.26 +4.2 +13.4 +12.4/A KaufmannR m MG 6.36 +4.1 +13.6 +13.0/A KaufmannSmCpA m SG 36.40 +5.1 +13.1 +16.3/A KaufmannSmCpC m SG 31.47 +5.1 +12.9 +15.6/A KaufmannSmCpR b SG 36.56 +5.1 +13.2 +16.3/A MDTAllCpCorIns LV 29.33 +1.9 +5.7 +10.3/A MDTBalA f MA 19.19 +1.9 +2.2 +5.5 MDTLgCpGrA f LB 19.77 +3.5 +8.7 +10.2/B MDTLgCpValInstl LV 28.31 +.2 +.9 +7.3/C MDTLgCpValSvc LV 28.33 +.2 +.8 +7.1/C MDTMidCpGrA f MB 42.66 +2.3 +8.1 +10.6/A MDTSmCpCorInstl SB 21.07 +3.7 +5.3 +15.5/A MDTSmCpGrA f SG 24.56 +3.2 +8.4 +16.0/A MDTSmCpGrInstl SG 25.54 +3.3 +8.5 +16.3/A MIIntrmMnA f SI 10.92 +.2 -1.1 +1.3/D MaxCpIdxInstl LB 13.11 +2.6 +2.3 +10.8/A MaxCpIdxvc b LB 12.96 +2.5 +2.2 +10.5/B MidCpIdxSvc MB 25.14 +2.9 +2.4 +9.7/A MnHYAdvtgA f HM 8.84 +.3 -.2 +3.9/C MnHYAdvtgC m HM 8.84 +.3 -.4 +3.1/D MnHYAdvtgF f HM 8.84 +.3 -.2 +3.9/C MnStkAdvtgA f CA 13.65 +1.1 +.8 +5.6/A MnStkAdvtgAC m CA 13.63 +1.1 +.5 +4.8/B MnStkAdvtgAF f CA 13.65 +1.1 +.8 +5.6/A MnStkAdvtgAIns CA 13.65 +1.2 +.9 +5.9/A MnUltraShrtA m MS 9.99 +.1 +.4 +.3/E MnUltraShrtIns MS 9.99 +.1 +.5 +.8/B MortgInstl CI 9.30 -.4 -1.6 +1.1/C MuniBdA f ML 10.32 +.1 -1.1 +2.3/D OhioMuniIncA f MO 10.97 +.1 -.9 +2.2/B OhioMuniIncF m MO 10.97 +.1 -.9 +2.0/B PEMnIncA f MP 10.73 +.2 -.7 +2.4/C PrudentBearA f BM 15.03 -3.2 -3.7 -10.6/A PrudentBearIns BM 15.38 -3.1 -3.6 -10.3/A ShIntTtRtBdIns CS 10.11 -.4 -.8 +1.0 ShrtIntrmDrMnA m MS 10.20 +.1 ... +.4/D ShrtIntrmDrMnIn MS 10.19 +.1 +.1 +.9/B ShrtTrmIncA m CS 8.44 ... -.1 +.5 ShrtTrmIncInstl CS 8.44 +.1 +.3 +1.1 ShrtTrmIncY CS 8.44 +.1 +.2 +1.3 StratIncA f MU 8.81 -1.0 -2.0 +2.6 StratIncC m MU 8.80 -1.0 -2.3 +1.9 StratIncF f MU 8.75 -1.0 -2.1 +2.6 StratValDivA f LV 5.71 -.9 -5.8 +6.0/D StratValDivC m LV 5.72 -.9 -6.0 +5.2/E StratValDivIns LV 5.74 -.8 -5.7 +6.2/D StrtgcIncIS MU 8.76 -.9 -1.9 +2.9 TtlRetBdA m CI 10.55 -1.0 -2.5 +1.3 TtlRetBdC m CI 10.55 -1.0 -2.6 +.7 TtlRetBdInstl CI 10.55 -.9 -2.3 +1.8 TtlRetBdSvc b CI 10.55 -1.0 -2.4 +1.5 TtlRetGovtBdIns GI 10.48 -.6 -1.7 +.6/A TtlRetGovtBdSvc b GI 10.48 -.6 -1.9 +.3/B USGvtSc13YrsIns GS 10.14 -.2 -.5 .../D USGvtSc13YrsY GS 10.14 -.2 -.4 +.1/C USGvtSc25YrIns GS 10.55 -.6 -1.4 -.4/E UltraShrtBdA m UB 9.09 +.1 +.3 +.8 UltraShrtBdIns UB 9.09 +.2 +.5 +1.3 forUSGovtSecA f GI 7.14 -.6 -2.0 +.3/BFidelity1000ValueIdx LV 12.59 +1.4 -.8 +7.7/C 100Index LB 17.70 +2.7 +2.0 +11.2/A 500IdxIns LB 95.28 +2.6 +2.5 +11.0/A 500IdxInsPrm LB 95.28 +2.6 +2.5 +11.1/A 500IdxInv LB 95.26 +2.6 +2.5 +11.0/A 500IndexPrm LB 95.28 +2.6 +2.5 +11.0/A AllSectorEq LG 12.62 +2.6 +3.6 +10.2/D ArizonaMuniInc SL 11.81 +.3 -1.3 +2.4/A AsstMgr20% XY 13.32 +.1 -.3 +2.9/C AsstMgr30% XY 11.04 +.3 ... +3.9/A AsstMgr40% CA 11.71 +.6 +.4 +4.7/B AsstMgr50% CA 18.37 +.8 +.8 +5.4/A AsstMgr60% MA 12.71 +1.0 +1.2 +6.2/B AsstMgr70% MA 22.79 +1.3 +1.7 +7.0/A AsstMgr85% AL 20.01 +1.7 +2.5 +8.1/A BCGrowth LG 15.14 +5.1 +9.4 +14.8/A BCGrowth LG 95.86 +5.0 +9.2 +14.6/A BCGrowthK LG 96.00 +5.1 +9.3 +14.8/A Balanced MA 24.19 +1.6 +2.3 +7.4/A BalancedK MA 24.19 +1.6 +2.3 +7.5/A BlueChipVal LV 19.35 +.7 -1.3 +6.0/D CALtdTrmTFBd SS 10.47 +.2 -.3 +.9/B CAMuniInc MC 12.68 +.4 -1.1 +2.5/D Canada MQ 53.36 +2.5 -2.4 +2.4/C Cap&Inc HY 10.23 +.9 +.6 +5.5/A ChinaRegion CH 37.54 +.8 +4.3 +5.5/D CmdtyStrat BB 5.63 +2.2 +3.5 -4.5/E CnncticutMunInc SL 11.17 +.3 -1.0 +2.0/C CnsrvIncMnBd MS 10.00 +.1 +.3 +.6/C CnsrvIncMnBdIns MS 10.00 +.1 +.4 +.7/C Contrafund LG 131.36 +4.8 +8.9 +14.6/A ContrafundK LG 131.32 +4.8 +9.0 +14.7/A ConvertibleSecs CV 28.60 +2.5 +3.1 +2.5/E CorpBd TW 11.19 -1.0 -3.0 +2.5/B CptlApprec LG 38.11 +5.0 +8.3 +10.2/D CptlApprecK LG 38.19 +5.1 +8.3 +10.3/D DisciplinedEq LB 38.95 +1.4 +.4 +7.7/D DisciplinedEqK LB 38.90 +1.4 +.5 +7.8/D DivGro LB 32.40 +.2 -1.3 +7.1/E DivGroK LB 32.37 +.2 -1.3 +7.2/E DiversIntl FG 40.17 +1.0 +.4 +4.4/E DiversIntlK FG 40.11 +1.0 +.5 +4.6/E EmMkts EM 21.43 -1.1 +.1 +8.3/A EmMkts EM 32.56 -1.2 -.6 +9.4/A EmMktsDbt EB 9.75 -2.8 -3.2 +5.9/A EmMktsDiscovery EM 15.49 -3.2 +.8 +8.9/A EmMktsIdxPrm EM 11.50 -1.1 +.8 +5.8/C EmMktsK EM 32.58 -1.2 -.5 +9.6/A EmergEMEA EM 10.28 -.2 -.7 +7.1/B EmergingAsia PJ 44.81 -.2 -.5 +7.8/C EqDividendInc LV 27.10 +.6 -1.9 +7.4/C EqDividendIncK LV 27.10 +.7 -1.9 +7.5/C EqIncome LV 57.69 +1.4 -2.4 +6.6/D EqIncomeK LV 57.66 +1.4 -2.3 +6.8/D Europe ES 42.38 +.5 +.1 +4.1/C ExMktIdxInPr MB 64.51 +3.4 +4.1 +9.7/A ExMktIdxInv MB 64.52 +3.4 +4.1 +9.6/A ExMktIdxPr MB 64.53 +3.4 +4.1 +9.6/A ExprtMltntnl LB 21.83 +.3 -1.7 +7.8/D ExprtMltntnlK LB 21.79 +.3 -1.7 +8.0/D Fidelity LG 47.47 +2.7 +5.0 +10.3/D FidelityK LG 47.46 +2.7 +5.0 +10.4/D FltngRtHiInc BL 9.51 +.4 +2.0 +3.5/C FltngRtHiInc BL 9.64 +.4 +1.6 +3.6/B FocedHiInc HY 8.46 -.3 -1.4 +3.4/D FocusedStock LG 24.96 +5.2 +10.2 +13.3/B FourinOneIdx AL 45.04 +1.8 +1.8 +7.8/A Frdm 2005 TA 12.57 +.2 +.1 +4.2/B Frdm 2010 TA 16.11 +.4 +.3 +4.9/A Frdm 2015 TD 13.47 +.7 +.7 +5.7/A Frdm 2020 TE 16.71 +.7 +.8 +6.1/A Frdm 2025 TG 14.55 +.8 +1.0 +6.5/A Frdm 2030 TH 18.32 +1.1 +1.4 +7.5/A Frdm 2035 TI 15.54 +1.4 +2.0 +8.4/A Frdm 2040 TJ 10.92 +1.6 +2.1 +8.5/A Frdm 2045 TK 12.37 +1.5 +2.1 +8.5/A Frdm 2050 TN 12.44 +1.6 +2.1 +8.4/A Frdm 2055 TL 14.01 +1.4 +2.0 +8.4/A Frdm Inc RI 11.58 +.2 -.3 +3.4/B FrdmIdx2055Inv TL 15.39 +1.8 +1.9 +8.0/B GNMA GI 11.09 -.4 -1.7 +.6/A GlbCmdtyStk SN 13.92 +5.2 +5.6 +3.9/B GlbHiInc HY 9.56 -1.0 -1.0 +4.7/A GlbexUSIdxIns FB 13.70 +.6 +1.2 +5.0/B GlbexUSIdxInsPr FB 13.70 +.5 +1.2 +5.0/B GlbexUSIdxPr FB 13.69 +.5 +1.1 +5.0/B GlobalEqIncome WS 14.28 +.9 -1.2 +6.2/D GlobalexUSIdx FB 13.40 +.5 +1.2 +5.0/B GovernmentInc GI 9.93 -.6 -2.0 +.3/B GrDiscv LG 35.49 +4.7 +9.0 +14.7/A GrDiscvK LG 35.51 +4.7 +9.0 +14.8/A GrStrategies MG 42.98 +2.2 +4.5 +7.9/D GrStrategiesK MG 43.30 +2.2 +4.6 +8.1/D GroCo LG 18.42 +4.2 +10.8 +17.7/A GroCo LG 197.04 +4.2 +10.3 +17.3/A GroCoK LG 197.07 +4.2 +10.3 +17.4/A Growth&Inc LB 37.91 +2.5 +.4 +8.4/D Growth&IncK LB 37.88 +2.5 +.4 +8.5/D HighIncome HY 8.83 +.1 +.4 +4.9/A Independence LG 39.42 +3.1 +5.7 +7.3/E IndependenceK LG 39.44 +3.1 +5.7 +7.4/E InfPrtBd IP 11.80 -.2 -1.2 +.9/C InfPrtBdIdxPrm IP 9.72 -.3 -1.1 +1.2/B In-ProtBondA m IP 11.64 -.3 -1.4 +.6/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/Friday, May 11, 2018

PAGE 48

In-ProtBondI IP 11.76 -.2 -1.3 +.9/C IntermediateBd CI 10.54 -.4 -1.6 +.9/D InternationalVa FV 9.11 +.6 +.6 +2.7/D IntlCptlApprec FG 21.40 +1.1 +1.6 +8.7/A IntlDiscv FG 45.98 +1.1 +.7 +5.8/D IntlEnhIdx FV 10.34 +.7 +2.0 +6.5/A IntlGr FG 16.40 +.9 +1.5 +6.4/C IntlGr FG 13.85 +.8 +1.2 +6.1/C IntlIdxInstl FB 43.85 +.9 +1.7 +5.0/B IntlIdxInstlPrm FB 43.85 +.9 +1.7 +5.0/B IntlIdxInv FB 43.85 +.9 +1.6 +4.8/C IntlIdxPremium FB 43.85 +.9 +1.7 +4.9/B IntlRlEstt GR 11.89 +.4 +2.1 +6.0/A IntlSmCp FQ 30.28 +.2 +1.3 +11.5/A IntlSmCp FR 18.78 -.4 +4.5 +10.3/B IntlSmCpOpps FR 20.16 -.9 +4.2 +11.3/B IntlVal FV 10.79 +.6 +.9 +3.0/D IntrmGovtInc GI 10.19 -.5 -1.4 +.1/C IntrmMuniInc MI 10.21 +.3 -.8 +1.9/C IntrmTrBdIdPrm GI 10.30 -.9 -2.7 +.2/C InvmGradeBd CI 10.91 -.7 -2.1 +1.8/A InvmGradeBd CI 7.69 -.7 -2.1 +1.4/B Japan JS 15.70 -1.1 +1.6 +8.8/C JapanSmlrCo JS 19.25 -.4 +1.5 +14.9/A LTTrsBdIdxPrm GL 12.44 -1.6 -5.4 +1.3/B LargeCapStock LB 33.92 +2.9 +1.4 +8.8/C LatinAmerica LS 25.18 -4.5 +2.9 +3.8/D LgCpCorEnhIdx LB 15.10 +2.1 +3.0 +10.3/B LgCpGrEnhIdx LG 19.81 +3.0 +4.6 +12.2/C LgCpValEnhIdx LV 13.17 +.8 -.2 +8.5/B LimitedTermGov GS 9.74 -.3 -.9 .../C LowPrStk MV 55.02 +.8 +.9 +7.8/B LowPrStkK MV 54.99 +.8 +1.0 +7.9/B LtdTrmMuniInc MS 10.42 +.1 -.3 +.8/B LvrgdCoStk MB 34.76 +4.1 +3.9 +6.0/D LvrgdCoStkK MB 34.84 +4.1 +3.9 +6.1/D MAMunicipalInc MT 11.94 +.2 -1.3 +2.4/A Magellan LG 110.34 +3.3 +5.5 +11.7/C MagellanK LG 110.20 +3.3 +5.5 +11.8/C MegaCapStock LB 17.62 +2.6 +1.1 +8.6/D MichiganMuniInc SL 11.96 +.4 -1.1 +2.4/A MidCapIdxIns MB 21.39 +2.4 +2.0 +8.7/B MidCapIdxPrm MB 21.39 +2.4 +2.0 +8.7/B MidCapStock MG 39.32 +2.8 +2.9 +8.8/C MidCapStockK MG 39.34 +2.8 +2.9 +8.9/C MidCapValue MV 24.40 -.5 -4.0 +4.9/E MidCpEnhIdx MB 15.71 +1.0 +.4 +8.0/B MinnesotaMnInc SM 11.39 +.2 -1.2 +2.0/C MortgageSecs CI 10.88 -.4 -1.7 +.9/D MrylndMuniInc SL 11.12 +.3 -1.5 +2.4/A MuniInc ML 12.73 +.4 -1.4 +2.7/C MuniInc2019 MS 10.54 ... +.3 +1.1/B NJMunicipalInc MJ 11.63 +.3 -1.0 +3.0/B NYMuniInc MY 12.90 +.3 -1.4 +2.4/C NasdCmpIdx LG 97.38 +4.4 +7.4 +15.1/A NewMillennium LB 41.17 +3.0 +3.5 +9.8/B NewMktsInc EB 15.28 -3.1 -4.3 +4.8/A Nordic MQ 51.76 +1.4 -2.9 +5.8/B OTCPortfolio LG 121.12 +6.0 +10.3 +17.5/A OTCPortfolioK LG 122.73 +6.0 +10.3 +17.7/A OhioMunilInc MO 11.88 +.3 -1.4 +2.8/A Overseas FG 51.25 +1.1 +1.1 +7.3/B OverseasK FG 51.15 +1.1 +1.1 +7.4/B PacicBasin DP 35.35 +.1 -.4 +11.2/A PennsylvnMnInc MP 10.94 +.3 -1.0 +2.5/B Puritan MA 23.87 +1.8 +2.3 +7.9/A PuritanK MA 23.85 +1.8 +2.3 +8.0/A RealEstInv SR 40.74 +5.5 -2.4 +5.0/A RealEstateEq SR 12.48 +5.4 -2.5 +3.3/C RlEstateIdxPrm SR 15.06 +5.4 -2.8 +3.7/C RlEsttInc SR 10.82 +.8 -.8 +5.0/A RlEsttInc SR 11.77 +1.4 -1.8 +5.1/A SCGrth SG 27.45 +3.3 +11.0 +15.5/A SCValue SV 20.51 +2.8 +.9 +10.0/B STTrsBdIdxPrm GS 10.18 -.4 -.8 +.2/B ShTrmBd CS 8.50 -.1 -.4 +.7/C ShrtDurHiInc HY 9.43 +.2 +.4 +2.8/E SmCapIdxIns SB 21.32 +4.0 +4.9 +10.9/A SmCapIdxInv SB 21.28 +4.0 +4.8 +10.7/B SmCpDiscv SB 12.76 +2.7 +1.9 +6.2/E SmCpDiscv SB 30.53 +3.2 +2.1 +6.4/E SmCpEnhIdx SB 14.09 +2.7 +3.3 +8.4/D SmCpOpps SB 14.82 +3.3 +5.6 +8.8/C SmallCapStock SB 19.99 +2.4 +1.9 +7.8/D StkSelorAllCp LG 45.98 +2.9 +4.6 +10.9/D StkSelorSmCp SB 27.88 +3.3 +5.4 +8.6/C StkSlrLgCpVal LV 20.49 +1.8 -1.1 +6.3/D StratDivInc AL 14.96 +1.6 -1.3 +6.5/C StratRlRet XY 8.95 +1.2 +.8 +1.5/E TaxFreeBond ML 11.29 +.3 -1.3 +2.8/C TelecomandUtls SU 24.83 -1.4 -2.1 +5.8/C TotalBond CI 10.35 -.6 -1.8 +2.0/A TotalEmMkts EM 13.36 -1.7 -1.4 +7.6/B Trend LG 104.96 +4.4 +7.9 +13.9/B TtlIntlEq FG 9.38 +.3 +.8 +6.2/C TtlMktIdxF LB 78.22 +2.8 +2.8 +10.8/A TtlMktIdxInsPrm LB 78.19 +2.7 +2.8 +10.8/A TtlMktIdxInstl LB 78.20 +2.7 +2.8 +10.8/A TtlMktIdxInv LB 78.21 +2.7 +2.8 +10.7/B TtlMktIdxPrm LB 78.21 +2.7 +2.8 +10.7/A USBdIdxF CI 11.21 -.7 -2.4 +1.1/C USBdIdxIns CI 11.21 -.7 -2.4 +1.1/C USBdIdxInsPrm CI 11.21 -.7 -2.4 +1.1/C USBdIdxInv CI 11.21 -.8 -2.4 +.9/D USBdIdxPrm CI 11.21 -.7 -2.4 +1.1/C ValDiscv LV 28.51 +.6 -1.5 +6.3/D ValDiscvK LV 28.53 +.6 -1.4 +6.4/D Value MV 118.90 +1.8 -1.8 +5.6/D ValueK MV 119.03 +1.8 -1.8 +5.7/D ValueStrategies LV 41.09 +2.2 -2.4 +5.8/E Worldwide WS 28.10 +3.4 +6.4 +9.8/AFidelity AdvisorAssetMgr60%A m MA 12.66 +1.0 +1.0 +5.8/B AssetMgr70%A m MA 22.75 +1.2 +1.6 +6.6/A AssetMgr70%C m MA 22.62 +1.2 +1.3 +5.9/B AssetMgr70%I MA 22.79 +1.3 +1.7 +7.0/A AssetMgr70%M m MA 22.74 +1.2 +1.5 +6.4/B BalancedA m MA 21.23 +1.6 +2.0 +7.1/A BalancedC m MA 21.08 +1.5 +1.8 +6.3/B BalancedI MA 21.64 +1.6 +2.2 +7.3/A BalancedM m MA 21.47 +1.6 +2.0 +6.8/A BiotechnologyA m SH 25.63 -.4 +2.1 -1.7/E BiotechnologyI SH 27.10 -.4 +2.1 -1.4/E BiotechnologyM m SH 24.28 -.5 +1.9 -2.0/E CAMuniIncI MC 12.70 +.4 -1.2 +2.4/D CapitalDevA m LB 16.20 +2.9 +1.3 +8.5/D CapitalDevO LB 16.77 +2.9 +1.5 +8.9/C ConsumerDscrtA m CD 26.85 +3.1 +6.2 +10.3/B ConsumerStplsA m CC 75.52 -6.7 -12.2 +.1/E ConsumerStplsC m CC 73.47 -6.8 -12.5 -.6/E ConsumerStplsI CC 76.09 -6.7 -12.1 +.4/D ConsumerStplsM m CC 74.81 -6.7 -12.3 -.2/E CorporateBondI TW 11.19 -1.0 -3.0 +2.4/B DiverIntlA m FG 23.69 +1.0 +.1 +4.6/E DiverIntlC m FG 22.68 +.9 -.2 +3.8/E DiverIntlI FG 24.07 +1.0 +.2 +4.9/D DiverIntlM m FG 23.53 +1.0 ... +4.4/E DiversiedStkA m LB 26.37 +3.6 +6.5 +10.6/B DiversiedStkO LB 27.10 +3.6 +6.7 +11.0/A DividendGrowthA m LB 17.22 +.2 -1.4 +6.7/E DividendGrowthC m LB 16.29 +.1 -1.6 +5.9/E DividendGrowthI LB 18.16 +.2 -1.3 +7.0/E DividendGrowthM m LB 17.13 +.1 -1.4 +6.4/E EmMktsIncA m EB 13.44 -3.1 -4.4 +4.4/B EmMktsIncC m EB 13.55 -3.2 -4.7 +3.7/C EmMktsIncI EB 13.18 -3.1 -4.3 +4.8/A EmMktsIncM m EB 13.38 -3.2 -4.4 +4.4/B EmergingAsiaA m PJ 40.92 -.2 -.4 +7.7/C EmergingAsiaC m PJ 37.15 -.2 -.7 +6.9/D EmergingAsiaI PJ 42.18 -.2 -.3 +8.0/B EmergingMktsA m EM 29.95 -1.2 -.8 +8.8/A EmergingMktsC m EM 28.46 -1.2 -1.0 +8.0/B EmergingMktsI EM 30.10 -1.2 -.7 +9.2/A EmergingMktsM m EM 29.70 -1.2 -.9 +8.5/A EnergyA m EE 37.44 +11.6 +8.7 +1.4/A EnergyC m EE 34.38 +11.6 +8.5 +.7/A EnergyI EE 39.46 +11.7 +8.9 +1.7/A EnergyM m EE 38.30 +11.6 +8.7 +1.2/A EquityGrowthA m LG 119.03 +4.8 +9.0 +14.5/A EquityGrowthC m LG 101.72 +4.7 +8.7 +13.6/B EquityGrowthI LG 130.33 +4.8 +9.1 +14.8/A EquityGrowthM m LG 116.94 +4.8 +8.9 +14.2/A EquityIncomeA m LV 31.53 +.6 -2.1 +6.2/D EquityIncomeC m LV 31.74 +.5 -2.4 +5.4/E EquityIncomeI LV 32.96 +.6 -2.0 +6.5/D EquityIncomeM m LV 32.23 +.6 -2.2 +5.9/E EquityValueA m LV 18.68 +.5 -1.6 +5.9/E FinancialSvcsA m SF 22.07 +1.3 +.9 +10.7/C FinancialSvcsC m SF 20.66 +1.3 +.6 +9.9/C FinancialSvcsM m SF 21.84 +1.3 +.8 +10.4/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 +.3 +1.5 +3.3/C Freedom2005A m TA 11.99 +.3 -.1 +3.9/C Freedom2005I TA 12.07 +.3 ... +4.1/B Freedom2010A m TA 12.52 +.5 +.2 +4.5/A Freedom2010M m TA 12.47 +.5 +.2 +4.3/B Freedom2015A m TD 12.72 +.7 +.5 +5.2/A Freedom2015C m TD 12.60 +.6 +.2 +4.5/C Freedom2015I TD 12.83 +.7 +.6 +5.5/A Freedom2015M m TD 12.69 +.6 +.4 +5.0/A Freedom2020A m TE 13.89 +.9 +.7 +5.7/A Freedom2020C m TE 13.76 +.8 +.4 +4.9/B Freedom2020I TE 14.00 +.9 +.8 +6.0/A Freedom2020M m TE 13.88 +.8 +.7 +5.4/A Freedom2025A m TG 13.94 +.9 +.9 +6.0/B Freedom2025C m TG 13.73 +.9 +.7 +5.2/D Freedom2025I TG 14.07 +1.0 +1.0 +6.3/A Freedom2025M m TG 13.96 +.9 +.8 +5.8/B Freedom2030A m TH 15.23 +1.3 +1.3 +7.0/A Freedom2030C m TH 14.97 +1.1 +1.0 +6.2/C Freedom2030I TH 15.33 +1.3 +1.5 +7.3/A Freedom2030M m TH 15.16 +1.3 +1.3 +6.7/B Freedom2035A m TI 14.99 +1.6 +1.8 +7.8/A Freedom2035C m TI 14.61 +1.5 +1.6 +7.0/C Freedom2035I TI 15.10 +1.6 +2.0 +8.1/A Freedom2035M m TI 14.86 +1.6 +1.7 +7.5/B Freedom2040A m TJ 16.06 +1.6 +1.9 +7.9/B Freedom2040C m TJ 15.68 +1.6 +1.6 +7.1/C Freedom2040I TJ 16.16 +1.7 +2.0 +8.2/A Freedom2040M m TJ 15.99 +1.7 +1.8 +7.6/B Freedom2045A m TK 12.50 +1.6 +1.9 +7.9/B Freedom2045I TK 12.58 +1.7 +2.0 +8.2/B Freedom2045M m TK 12.41 +1.6 +1.9 +7.6/C Freedom2050A m TN 12.46 +1.6 +1.9 +7.9/B Freedom2050I TN 12.54 +1.6 +2.0 +8.2/B Freedom2050M m TN 12.40 +1.7 +1.9 +7.6/C Freedom2055A m TL 13.70 +1.7 +1.9 +7.9/B Freedom2055I TL 13.75 +1.7 +2.0 +8.2/B FreedomIncomeA m RI 10.86 +.1 -.4 +3.1/C FreedomIncomeI RI 10.90 +.1 -.2 +3.3/B GlblCapApprecI SW 19.75 +2.4 +2.6 +9.1/C GlobalCmdtyStkI SN 13.93 +5.3 +5.7 +4.0/B GovernmentIncA m GI 9.95 -.7 -2.1 .../D GovernmentIncC m GI 9.94 -.7 -2.4 -.8/E GovernmentIncI GI 9.95 -.6 -2.0 +.3/B GovernmentIncM m GI 9.95 -.6 -2.1 .../C Growth&IncomeA m LB 28.44 +2.4 +.2 +8.0/D Growth&IncomeC m LB 26.66 +2.3 ... +7.2/E Growth&IncomeM m LB 28.45 +2.4 +.1 +7.8/D GrowthOppsA m LG 70.80 +5.2 +9.4 +13.6/B GrowthOppsC m LG 62.00 +5.2 +9.1 +12.7/B GrowthOppsI LG 75.80 +5.2 +9.5 +13.9/B GrowthOppsM m LG 70.35 +5.2 +9.3 +13.3/B HealthCareA m SH 46.61 +2.2 +9.3 +4.7/B HealthCareC m SH 37.44 +2.1 +9.0 +3.9/B HealthCareI SH 50.57 +2.2 +9.4 +5.0/B HealthCareM m SH 43.62 +2.2 +9.2 +4.4/B HighIncAdvtgA m HY 11.27 +1.1 +.5 +5.6/A HighIncAdvtgC m HY 11.25 +1.0 +.3 +4.8/A HighIncAdvtgI HY 10.56 +1.0 +.6 +5.8/A HighIncAdvtgM m HY 11.33 +1.1 +.5 +5.6/A HighIncomeA m HY 7.71 -.1 -.7 +3.7/C HighIncomeC m HY 7.69 -.2 -.8 +2.9/D HighIncomeI HY 7.73 -.1 -.5 +3.9/B HighIncomeM m HY 7.70 -.1 -.5 +3.7/C IndustrialsA m ID 41.50 +1.4 -1.0 +9.5/C IndustrialsC m ID 37.14 +1.4 -1.2 +8.7/C IndustrialsI ID 43.64 +1.5 -.9 +9.8/B IndustrialsM m ID 40.57 +1.4 -1.1 +9.3/C IntermMuniIncA m MI 10.21 +.2 -1.0 +1.6/D IntermMuniIncI MI 10.22 +.2 -.9 +1.8/C IntlCapitalAppA m FG 20.04 +1.0 +1.4 +8.3/A IntlCapitalAppC m FG 17.69 +1.0 +1.2 +7.5/B IntlCapitalAppM m FG 19.55 +1.0 +1.4 +8.0/B IntlDiscvA m FG 45.68 +1.0 +.6 +5.4/D IntlDiscvI FG 45.87 +1.1 +.7 +5.8/D IntlGrA m FG 13.76 +.7 +1.1 +5.8/C IntlGrC m FG 13.51 +.7 +.8 +5.0/D IntlGrI FG 13.83 +.8 +1.2 +6.1/C IntlSmCapOppsI FR 20.13 -.9 +4.2 +11.3/B IntlSmallCapA m FQ 29.74 +.1 +1.2 +11.2/A IntlSmallCapI FQ 30.47 +.2 +1.3 +11.5/A InvestmentGrBdA m CI 7.68 -.7 -2.2 +1.1/C InvestmentGrBdI CI 7.69 -.8 -2.3 +1.3/B LargeCapA m LB 33.70 +3.0 +1.3 +8.7/C LargeCapC m LB 30.51 +2.9 +1.1 +7.9/D LargeCapI LB 35.26 +3.0 +1.4 +9.0/C LargeCapM m LB 33.62 +2.9 +1.2 +8.4/D LeveragedCoStkA m MB 44.40 +4.4 +2.4 +5.1/D LeveragedCoStkC m MB 39.65 +4.3 +2.1 +4.3/E LeveragedCoStkI MB 45.39 +4.4 +2.5 +5.4/D LeveragedCoStkM m MB 42.96 +4.4 +2.3 +4.9/E LimitedTermBdA m CS 11.24 -.2 -1.0 +.7/C LimitedTermBdC m CS 11.21 -.3 -1.3 -.1/E LimitedTermBdI CS 11.27 -.3 -.9 +.9/C LimitedTermBdM m CS 11.25 -.2 -1.0 +.7/C LtdTermMuniIncA m MS 10.44 +.1 -.4 +.5/D LtdTermMuniIncI MS 10.43 +.1 -.2 +.8/B MaterialsA m SN 84.12 +2.6 -2.3 +6.1/A MaterialsC m SN 81.10 +2.5 -2.6 +5.3/B MaterialsI SN 84.35 +2.6 -2.2 +6.3/A MegaCapStockA m LB 17.45 +2.6 +1.0 +8.4/D MegaCapStockI LB 17.63 +2.6 +1.1 +8.6/D MidCapIIA m MB 21.21 +2.6 +3.2 +8.8/B MidCapIIC m MB 18.86 +2.6 +3.0 +8.0/B MidCapIII MB 21.89 +2.6 +3.3 +9.2/B MidCapIIM m MB 20.67 +2.6 +3.1 +8.6/B MidCapValueA m MV 24.04 -.5 -4.2 +4.6/E MortgageSecI CI 10.84 -.4 -1.7 +.9/D NewInsA m LG 32.91 +4.0 +7.2 +12.5/B NewInsC m LG 28.82 +4.0 +6.9 +11.7/C NewInsI LG 33.65 +4.1 +7.3 +12.8/B NewInsM m LG 31.82 +4.0 +7.1 +12.2/C NewInsZ LG 33.69 +4.1 +7.3 +13.0/B OverseasA m FG 25.03 +1.0 +.7 +4.7/D OverseasI FG 25.57 +1.0 +.9 +5.1/D OverseasM m FG 25.71 +1.0 +.7 +4.5/E RealEstateA m SR 21.15 +5.3 -2.9 +2.7/D RealEstateI SR 21.35 +5.3 -2.8 +3.0/D RealEstateM m SR 21.13 +5.3 -3.0 +2.5/D RlEstIncA m SR 11.71 +1.4 -1.8 +4.9/A RlEstIncC m SR 11.57 +1.2 -2.2 +4.1/B RlEstIncI SR 11.73 +1.4 -1.8 +5.2/A RlEstIncM m SR 11.71 +1.3 -1.9 +4.9/A SCGrthA m SG 26.37 +3.2 +10.9 +15.2/A SCGrthC m SG 23.64 +3.2 +10.6 +14.3/A SCGrthI SG 27.52 +3.3 +11.0 +15.5/A SCGrthM m SG 25.56 +3.2 +10.8 +14.9/A SCValueA m SV 20.14 +2.8 +.9 +9.7/B SCValueI SV 20.52 +2.9 +1.0 +10.1/B SCValueM m SV 19.67 +2.8 +.8 +9.5/B SeriesGrOpps LG 14.00 +5.6 +9.9 +14.3/A SeriesSmallCap SB 12.05 +1.1 +1.2 +5.5/E SmallCapA m SB 25.99 +.9 +.7 +5.1/E SmallCapC m SB 19.55 +.8 +.4 +4.3/E SmallCapI SB 28.53 +.9 +.8 +5.4/E SmallCapM m SB 24.03 +.9 +.6 +4.8/E StgIncA m MU 12.09 -.7 -.8 +3.5/B StgIncC m MU 12.05 -.8 -1.1 +2.7/C StgIncI MU 12.25 -.7 -.8 +3.7/A StgIncM m MU 12.08 -.7 -.8 +3.5/B StockSelAllCpA m LG 45.99 +2.8 +4.5 +10.5/D StockSelAllCpI LG 46.00 +2.9 +4.6 +10.8/D StockSelAllCpK LG 45.99 +2.9 +4.7 +11.0/D StockSelAllCpM m LG 45.96 +2.8 +4.4 +10.2/D StockSlrMidCp MG 41.67 +3.1 +4.3 +8.7/C StockSlrMidCpA m MG 39.95 +3.1 +4.2 +8.5/D StockSlrMidCpC m MG 36.44 +3.1 +3.9 +7.7/D StockSlrMidCpI MG 41.75 +3.1 +4.3 +8.7/D StockSlrMidCpM m MG 40.16 +3.1 +4.1 +8.2/D StratDiv&IncA m AL 14.87 +1.6 -1.5 +6.2/C StratDiv&IncC m AL 14.80 +1.5 -1.7 +5.5/D StratDiv&IncI AL 14.93 +1.6 -1.3 +6.5/C StratDiv&IncM m AL 14.86 +1.6 -1.5 +6.0/D StrategicRlRetI XY 8.93 +1.4 +.8 +1.5/E TechnologyA m ST 60.22 +5.3 +12.5 +23.0/A TechnologyC m ST 51.13 +5.2 +12.2 +22.1/B TechnologyM m ST 57.12 +5.3 +12.4 +22.7/A TotalBondA m CI 10.35 -.7 -2.0 +1.7/B TotalBondC m CI 10.35 -.8 -2.3 +.9/D TotalBondI CI 10.33 -.6 -1.9 +2.0/A TotalBondM m CI 10.33 -.8 -2.0 +1.7/B UtilitiesA m SU 29.88 +1.8 +2.9 +8.0/A UtilitiesC m SU 29.23 +1.7 +2.6 +7.2/B ValueA m MV 25.02 +1.8 -2.0 +5.1/E ValueStratsA m LV 35.29 +2.2 -2.5 +5.5/E ValueStratsI LV 38.58 +2.2 -2.4 +5.7/E ValueStratsK LV 41.06 +2.3 -2.3 +5.9/E ValueStratsM m LV 37.11 +2.2 -2.5 +5.2/EFidelity SelectAdvisorGoldA m SP 19.26 +2.1 -4.9 +5.0/B AdvisorGoldC m SP 18.02 +2.1 -5.1 +4.3/C AdvisorGoldI SP 19.77 +2.2 -4.8 +5.3/B AirTransp ID 76.83 +2.7 -3.4 +10.4/A Banking SF 33.94 +3.1 +3.7 +13.9/B Biotechnology SH 215.62 -.2 +2.5 -.8/D Brkrg&InvmtMgmt SF 80.86 +2.4 +3.9 +8.6/D Chemicals SN 163.57 +3.7 -2.2 +10.9/A CommsEquip ST 38.07 +4.9 +12.6 +10.0/E Computers ST 94.65 +3.1 +6.9 +13.1/E Const&Hsg MG 58.04 +.7 -5.9 +8.0/D ConsumerDiscret CD 43.36 +3.1 +6.3 +10.9/A ConsumerFinance SF 15.70 +3.0 +1.2 +9.4/C ConsumerStaples CC 76.24 -6.7 -12.1 +.4/D Defense&Aero ID 173.88 +.3 +7.2 +17.6/A Energy EE 48.69 +11.7 +9.0 +1.9/A EnergyService EE 48.78 +11.3 +7.6 -3.7/C Envir&AltEngy ID 24.80 -2.0 -3.7 +10.6/A FinancialSvcs SF 112.56 +1.4 +1.0 +11.0/C Gold SP 19.78 +2.2 -4.8 +5.4/B HealthCare SH 235.98 +2.2 +9.4 +4.8/B HealthCareSvcs SH 87.93 +1.9 +3.4 +8.8/A ITServices ST 60.21 +5.4 +12.3 +17.5/D Industrials ID 34.92 +1.4 -.9 +9.8/B Insurance SF 67.44 -.5 -3.3 +10.4/C Leisure CD 161.05 +3.4 +2.6 +10.7/A Materials SN 84.53 +2.6 -2.2 +6.3/A MedTech&Devcs SH 47.55 +5.9 +13.1 +15.3/A Multimedia CD 71.59 -.7 -4.5 +3.8/D NaturalGas EE 25.15 +11.0 +5.5 -7.8/D NaturalRes EE 31.56 +9.0 +4.9 -.3/B Pharmaceuticals SH 18.63 -3.3 +1.0 -4.0/E Retailing CD 144.80 +4.6 +9.7 +16.9/A Semicon ST 113.62 +3.6 +7.7 +23.4/A Swre&ITSvcs ST 182.88 +6.6 +12.5 +22.6/B Technology ST 181.15 +5.2 +12.1 +23.2/A Telecom SC 53.72 -3.6 -7.5 +4.3/A Transportation ID 97.77 +5.2 -1.4 +9.6/B Utilities SU 81.69 +1.8 +2.9 +8.4/A Wireless SC 10.05 +.1 +.3 +8.5/AFiera CapitalSTRONGNtnCcyIns CR 16.62 -2.6 -1.8 -1.2/D SmMidCapGrInstl MG 21.45 +3.3 +5.6 +8.1First EagleGlbA m IH 59.47 +1.3 +.7 +6.2/A GoldA m SP 16.20 +.2 -4.3 +3.0/D OverseasA m FB 24.69 +.2 ... +4.3/C USValA m LB 20.44 +2.1 +1.7 +7.4/E USValI LB 20.77 +2.1 +1.9 +7.6/D ofAmericaI MB 36.14 +2.1 -.7 +3.5/E ofAmericaY b MB 36.03 +2.1 -.8 +3.2/EFirst InvestorsEqIncA m LV 10.74 +1.7 -.8 +7.2/C ForIncA m HY 2.44 -.4 -.6 +3.3/D GlbA m WS 8.63 +1.4 +3.2 +7.0/C GovtA m GI 10.09 -.6 -2.1 -.6/E GrandIncA m LV 23.47 +1.6 -1.1 +5.5/E IntlA m FG 16.27 +.7 -.7 +6.6/C InvmGradeA m TW 9.23 -1.0 -3.0 +1.3/E OppA m MB 41.23 +1.7 -1.0 +5.6/D SelGrA m LG 12.58 +4.1 +5.4 +12.0/C SpecSitsA m SV 32.13 +3.0 +.6 +8.3/C TEIncA m MI 9.21 +.2 -.9 +1.4/D TENYA m MY 13.85 +.1 -1.1 +1.6/E TEOppsA m ML 16.13 +.1 -1.5 +1.8/E TtlRetA m MA 19.84 +.6 -1.7 +3.5/EFirst WesternFI CI 9.56 -.6 -1.5 +2.1/A ShrtDrBd CS 9.80 -.1 -.1 +1.6/AFirsthandTechOpps ST 11.87 +7.9 +18.9 +22.5/BFort PittCptlTtlRet d LB 26.75 +1.9 +2.5 +11.8/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 10.58 +.2 -.8 +2.0/C AlbmTxFrIncA m SL 10.86 +.2 -.8 +1.8/C AlbmTxFrIncAdv SL 10.61 +.2 -.7 +2.1/B AlbmTxFrIncC m SL 10.76 +.1 -.9 +1.4/D BalA m MA 12.14 +.8 -.7 +4.9/D BalAdv MA 12.17 +.9 -.6 +5.2/C BalC m MA 12.03 +.9 -.9 +4.2/E BalSheetInvmA m MV 39.42 +2.2 +.4 +7.6/C BalSheetInvmAdv MV 40.76 +2.2 +.5 +7.8/B BalSheetInvmC m MV 37.68 +2.1 +.2 +6.8/C BiotechDiscvA m SH 148.40 -.9 -1.3 -3.2/E BiotechDiscvAdv SH 151.87 -.9 -1.2 -2.9/E CAHYMuniA m MC 10.66 +.5 -.8 +3.8/A CAHYMuniAdv MC 10.68 +.4 -.8 +3.9/A CAHYMuniC m MC 10.74 +.4 -1.0 +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 11.83 +.3 -.9 +1.3/E CATxFrIncA m MC 7.29 +.4 -1.2 +2.9/B CATxFrIncAdv MC 7.28 +.4 -1.1 +3.0/B CATxFrIncC m MC 7.28 +.4 -1.3 +2.4/D ChinaWldA m CH 23.33 +1.8 +7.8 +5.7/D ChinaWldAdv CH 23.50 +1.9 +7.9 +5.9/D ClrdTxFrIncA m SL 11.31 +.2 -.7 +1.8/C ClrdTxFrIncAdv SL 11.31 +.2 -.6 +1.9/C ClrdTxFrIncC m SL 11.45 +.1 -.9 +1.2/E CnctTxFrIncA m SL 10.07 +.2 -.5 +1.5/D CnsrvAllcA m CA 14.99 +.7 +1.1 +3.5/D CnsrvAllcC m CA 14.68 +.6 +.8 +2.7/E CnsrvAllcR b CA 14.93 +.7 +1.1 +3.2/D CnvrtSecA m CV 21.09 +3.2 +8.6 +10.3/A CnvrtSecAdv CV 21.10 +3.3 +8.8 +10.6/A CnvrtSecC m CV 20.76 +3.2 +8.4 +9.5/A CorfolioAllcA m XM 20.49 +2.9 +4.1 +8.1/B CorfolioAllcC m XM 20.18 +2.8 +3.9 +7.4/C DevMktsA m EM 21.51 -.6 -2.1 +7.8/B DevMktsAdv EM 21.41 -.6 -2.1 +8.0/A DevMktsC m EM 20.83 -.7 -2.4 +7.0/B DynaTechA m LG 74.16 +5.7 +13.4 +17.7/A DynaTechAdv LG 76.28 +5.7 +13.5 +18.0/A DynaTechC m LG 62.38 +5.6 +13.1 +16.8/A DynaTechR b LG 72.15 +5.7 +13.3 +17.4/A DynaTechR6 LG 76.94 +5.7 +13.6 +18.2/A EMSmCpA m EM 14.86 -3.6 -1.6 +5.6/C EMSmCpAdv EM 15.03 -3.7 -1.5 +5.8/C EMSmCpC m EM 14.15 -3.7 -1.9 +4.7/D EmergMktDbtOpps EB 11.64 -2.4 -.3 +5.9/A EqIncA m LV 25.21 +2.2 +.8 +8.1/B EqIncC m LV 24.99 +2.2 +.5 +7.3/C FdrIntTrTFIncA m MI 11.91 +.2 -.9 +1.4/D FdrIntTrTFIncAd MI 11.94 +.2 -.8 +1.5/D FdrIntTrTFIncC m MI 11.95 +.2 -1.1 +.9/E FdrLtdTrTFIncA m MS 10.27 +.1 +.1 +.3/E FdrTFIncA m ML 11.71 +.2 -.7 +1.9/E FdrTFIncAdv ML 11.72 +.2 -.7 +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 +.4 +1.8 +3.5/C FltngRtDlyAcsC m BL 8.77 +.3 +1.6 +2.8/D FndngsAlA m AL 14.50 +1.3 -.3 +4.1/E FndngsAlAd AL 14.60 +1.3 -.2 +4.4/E FndngsAlC m AL 14.24 +1.1 -.6 +3.3/E FocedCorEqA m LG 16.98 +3.4 +5.1 +4.3/E FrgnA m FV 8.06 +1.1 -.1 +3.2/D FrgnAdv FV 7.94 +1.1 -.1 +3.4/C FrgnC m FV 7.87 +1.0 -.4 +2.4/D FrgnR b FV 7.90 +1.2 -.3 +2.9/D FrgnR6 FV 7.93 +1.0 -.1 +3.6/C FrgnSmlrCoA m FA 20.75 ... +1.8 +7.0/C GlbBalA1 m IH 3.16 +1.0 +.2 +2.6/D GlbBalAdv IH 3.17 +.6 +.2 +2.9/D GlbBalC m IH 3.13 +.6 -.3 +1.8/E GlbBalC1 m IH 3.15 +.6 -.2 +2.2/E GlbBdA m IB 11.89 -.3 +1.0 +1.3/D GlbBdAdv IB 11.84 -.3 +1.0 +1.5/D GlbBdC m IB 11.92 -.3 +.9 +.9/E GlbBdR b IB 11.89 -.3 +1.0 +1.0/D GlbBdR6 IB 11.84 -.3 +1.1 +1.7/C GlbOppsTrustA m WS 22.74 +.5 ... +5.1/D GlbSmlrCoA m SW 10.56 -.4 ... +6.7/D GlbSmlrCoAdv SW 10.61 -.4 ... +6.9/D GlbTtlRetA m IB 12.00 -.5 +.9 +1.8/C GlbTtlRetAdv IB 12.02 -.5 +1.0 +2.0/C GlbTtlRetC m IB 11.98 -.6 +.7 +1.3/D GlbTtlRetR6 IB 12.01 -.5 +1.0 +2.1/C GldPrcMtlsA m SP 14.94 +2.5 -4.7 +2.5/E GldPrcMtlsAdv SP 15.83 +2.5 -4.6 +2.8/E GldPrcMtlsC m SP 13.77 +2.4 -5.0 +1.7/E Gr,IncA m WS 27.24 +1.2 -.1 +4.2/E Gr,IncAdv WS 27.28 +1.2 ... +4.5/E Gr,IncC m WS 26.52 +1.1 -.4 +3.4/E Gr,IncRet b WS 26.98 +1.2 -.2 +4.0/E GrA m LG 99.17 +2.9 +4.9 +12.1/C GrAdv LG 99.41 +2.9 +5.0 +12.4/C GrAllcA m AL 19.82 +1.8 +2.5 +6.7/C GrAllcC m AL 19.22 +1.7 +2.2 +5.8/D GrAllcR b AL 19.55 +1.7 +2.4 +6.4/C GrC m LG 90.95 +2.8 +4.6 +11.2/C GrOppsA m LG 40.57 +5.7 +11.9 +11.0/D GrOppsAdv LG 43.48 +5.7 +11.9 +11.2/C GrOppsC m LG 34.34 +5.6 +11.5 +10.1/D GrOppsR6 LG 43.93 +5.7 +12.0 +11.5/C GrR b LG 98.73 +2.8 +4.8 +11.8/C GrR6 LG 99.33 +2.9 +5.1 +12.5/B GrR6 WS 27.23 +1.2 ... +4.6/E GrgTxFrIncA m SL 11.63 +.2 -.9 +1.6/D GrgTxFrIncC m SL 11.80 ... -1.1 +1.1/E HYTxFrIncA m HM 9.95 +.4 -.1 +2.5/E HYTxFrIncAdv HM 10.00 +.6 ... +2.6/E HYTxFrIncC m HM 10.15 +.5 -.2 +2.0/E HiIncA m HY 1.84 -.1 -.4 +2.9/D 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 2.31 +.9 -.8 +3.7/C IncAdv CA 2.29 +.9 -.8 +3.9/C IncC m CA 2.34 +.8 -1.0 +3.1/D IncR b CA 2.27 +.9 -1.0 +3.4/D IncR6 CA 2.29 +.9 -.8 +3.9/C IndiaGrA m EI 14.69 -2.7 -8.0 +6.8/E IndiaGrAdv EI 15.08 -2.6 -8.0 +7.0/E InsFrgnSmlrCAdv FA 25.56 -.3 +1.9 +7.5/C InsGlbEqAdv WS 10.59 +.9 ... +4.1/E InsIntlEqPrmry FV 22.15 +1.0 +.7 +3.1/D IntlBdA m IB 10.56 -.5 +.7 +1.0/E IntlBdAdv IB 10.57 -.5 +.7 +1.3/D IntlGrA m FG 15.32 +4.6 +5.9 +10.2/A IntlSmCpGrA m FQ 20.04 +.6 -.5 +7.6/D IntlSmCpGrAdv FQ 20.09 +.7 -.4 +7.9/D IntlSmCpGrR6 FQ 20.08 +.7 -.3 +8.0/D KNTxFrTFIncA m SL 10.75 +.3 -.5 +1.7/C LS2025RtrTrgA m TG 13.12 +1.1 +1.5 +4.0/E LS2035RtrTrgA m TI 13.94 +1.5 +1.9 +5.0/E LsnTxFrTFIncA m SL 10.88 +.3 -.7 +1.8/C LsnTxFrTFIncC m SL 11.06 +.3 -.9 +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 11.49 +.2 -1.4 +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 33.59 +1.3 -1.1 +8.8/C MicroCpValAdv SV 33.78 +1.3 -1.1 +9.0/C MnstTxFrIncA m SM 12.07 +.2 -1.2 +1.7/D MnstTxFrIncC m SM 12.21 +.1 -1.3 +1.1/E ModAllcA m MA 16.40 +1.2 +1.8 +5.1/D ModAllcAdv MA 16.43 +1.3 +1.9 +5.4/C ModAllcC m MA 15.91 +1.2 +1.5 +4.4/D ModAllcR b MA 16.35 +1.2 +1.7 +4.9/D MrylndTFIncA m SL 10.76 +.2 -.7 +1.7/C MrylndTFIncC m SL 10.98 +.2 -.9 +1.2/E MsrTxFrIncA m SL 11.39 +.3 -.6 +1.6/D MsrTxFrIncAdv SL 11.39 +.3 -.5 +1.7/C MsrTxFrIncC m SL 11.50 +.3 -.8 +1.0/E MutA m XM 28.36 +1.6 ... +4.6/E MutBeaconA m XM 16.49 +1.2 +.1 +5.9/D MutBeaconC m XM 16.32 +1.1 -.1 +5.1/E MutBeaconZ XM 16.64 +1.2 +.2 +6.2/D MutC m XM 27.98 +1.6 -.2 +3.9/E MutEuropeanA m ES 21.10 +3.5 +3.8 +2.4/E MutEuropeanC m ES 21.09 +3.4 +3.5 +1.6/E MutEuropeanR6 ES 21.72 +3.5 +3.9 +2.7/E MutEuropeanZ ES 21.73 +3.5 +3.8 +2.6/E MutFinclSvcsA m SF 24.36 +2.2 +.7 +9.0/D MutFinclSvcsC m SF 24.17 +2.1 +.4 +8.1/E MutFinclSvcsZ SF 24.32 +2.2 +.7 +9.2/D MutGlbDiscvA m WS 32.25 +2.3 +1.4 +4.3/E MutGlbDiscvC m WS 31.80 +2.3 +1.1 +3.6/E MutGlbDiscvR b WS 31.78 +2.3 +1.3 +4.1/E MutGlbDiscvZ WS 32.91 +2.4 +1.5 +4.6/E MutIntlA m FV 16.27 +3.3 +2.4 +2.9/D MutQuestA m IH 16.03 +1.3 +2.4 +4.7/B MutQuestC m IH 15.72 +1.3 +2.1 +3.9/C MutQuestZ IH 16.27 +1.4 +2.5 +5.0/B MutR b XM 28.20 +1.7 ... +4.4/E MutR6 XM 28.66 +1.7 +.2 +5.0/E MutZ XM 28.67 +1.7 +.1 +4.9/E NCTxFrIncA m SL 11.24 +.2 -.7 +1.2/E NCTxFrIncAdv SL 11.24 +.2 -.7 +1.3/E NCTxFrIncC m SL 11.43 +.2 -.9 +.7/E NJTFIncA m MJ 11.10 +.3 -.5 +1.9/E NJTFIncAdv MJ 11.11 +.3 -.5 +2.0/D NJTFIncC m MJ 11.25 +.2 -.7 +1.3/E NYIntTFIncA m MN 11.32 +.2 -1.1 +1.5/C NYIntTFIncC m MN 11.35 +.1 -1.4 +.9/E NYTxFrIncA m MY 10.82 +.2 -.9 +1.3/E NYTxFrIncAdv MY 10.83 +.3 -.7 +1.5/E NYTxFrIncC m MY 10.81 +.1 -1.0 +.8/E NatrlResA m SN 29.01 +9.2 +7.5 -1.2/D NatrlResAdv SN 30.91 +9.2 +7.6 -1.0/D NatrlResC m SN 28.18 +9.1 +7.3 -2.0/D OhioTxFrIncA m MO 12.45 +.2 -1.0 +2.4/B OhioTxFrIncAdv MO 12.46 +.2 -1.0 +2.5/A OhioTxFrIncC m MO 12.62 +.2 -1.2 +1.9/C OregonTxFrIncA m SL 11.35 +.2 -.9 +2.0/B OregonTxFrIncAd SL 11.37 +.3 -.9 +2.1/B OregonTxFrIncC m SL 11.53 +.1 -1.1 +1.4/D PETxFrIncA m MP 9.76 +.2 -.4 +1.8/E PETxFrIncAdv MP 9.77 +.2 -.5 +1.9/D PETxFrIncC m MP 9.89 +.1 -.6 +1.3/E RisingDivsA m LB 60.97 +2.4 -.1 +9.2/C RisingDivsAdv LB 60.92 +2.4 ... +9.5/C RisingDivsC m LB 59.85 +2.3 -.3 +8.4/D RisingDivsR b LB 60.77 +2.4 -.1 +8.9/C RisingDivsR6 LB 60.92 +2.4 +.1 +9.7/C RlEsttSecA m SR 20.29 +5.1 -3.4 +3.0/D RlEsttSecC m SR 19.40 +5.1 -3.6 +2.3/D RlRetA m IP 10.10 +1.0 +.9 +.5/D SmCpGrA m SG 24.37 +4.0 +10.8 +10.3/D SmCpGrAdv SG 26.07 +4.0 +10.8 +10.5/C SmCpGrC m SG 20.55 +3.9 +10.4 +9.4/D SmCpGrR6 SG 26.36 +4.1 +10.9 +10.8/C SmCpValA m SV 57.00 +3.5 +2.1 +9.9/B SmCpValAdv SV 59.75 +3.5 +2.1 +10.2/B SmCpValC m SV 50.52 +3.5 +1.8 +9.1/C SmCpValR b SV 56.40 +3.5 +2.0 +9.6/B SmMidCpGrA m MG 37.68 +3.5 +6.7 +7.4/E SmMidCpGrAdv MG 41.09 +3.6 +6.8 +7.7/D SmMidCpGrC m MG 26.98 +3.5 +6.4 +6.6/E SmMidCpGrR b MG 34.62 +3.5 +6.6 +7.1/E StratIncA m MU 9.59 -.6 -1.3 +1.5/E StratIncAdv MU 9.60 -.6 -1.3 +1.7/E StratIncC m MU 9.58 -.7 -1.6 +1.0/E StratIncR b MU 9.55 -.6 -1.4 +1.2/E TnsMnBdA m SL 10.76 +.2 -.9 +1.5/D TtlRetA m CI 9.44 -.9 -2.7 +.4/E TtlRetAdv CI 9.50 -.8 -2.5 +.7/D TtlRetC m CI 9.38 -.8 -2.7 .../E TtlRetR6 CI 9.50 -.9 -2.5 +.8/D USGovtSecA m GI 5.91 -.4 -1.5 -.1/D USGovtSecAdv GI 5.93 -.4 -1.4 .../D USGovtSecC m GI 5.86 -.6 -1.8 -.6/E USGovtSecR6 GI 5.93 -.4 -1.4 +.1/C UtlsA m SU 17.87 +.7 -3.8 +6.6/B UtlsAdv SU 18.01 +.7 -3.7 +6.8/B UtlsC m SU 17.77 +.7 -3.9 +6.1/C UtlsR b SU 17.80 +.7 -3.9 +6.3/B UtlsR6 SU 18.01 +.7 -3.7 +6.9/B VirginiaTFIncA m SL 10.89 +.3 -.5 +1.7/C VirginiaTFIncC m SL 11.07 +.2 -.7 +1.1/E WldA m WS 16.99 +3.1 +.4 +4.0/E WldAdv WS 16.96 +3.1 +.5 +4.2/E WldC m WS 16.14 +3.0 +.1 +3.2/EFrost FundsGrEqInstl LG 14.03 +5.6 +11.0 +13.8/B LowDurBdInstl CS 10.15 ... +.1 +1.1/B MuniBdInstl MI 10.17 +.1 -.4 +1.3/E TtlRetBdInstl CS 10.27 -.3 -.4 +2.6/A TtlRetBdInvs b CS 10.27 -.2 -.3 +2.3/A ValEqInstl LV 9.16 +2.7 +1.1 +8.1/BFundXCnsrvUpgrader TV 39.37 +3.0 +3.0 +6.0 FlexInc MU 28.14 ... -1.0 +2.7 Upgrader XM 62.68 +4.9 +5.0 +7.1GERSPInc CI 11.15 -1.0 -2.5 +1.4/B RSPUSEq LB 54.17 +2.4 +3.3 +9.3/CGMOAsstAllcBdIII MU 22.08 -.3 -.7 +.2 AsstAllcBdVI MU 22.16 -.2 -.6 +.3 CorPlusBdIV CI 20.98 -.9 -1.5 +1.4 EmCtyDbtIII m EB 27.59 -4.0 -5.0 +5.3 EmCtyDbtIV m EB 27.55 -4.0 -4.9 +5.4 EmMktsII m EM 34.06 -2.3 -2.6 +4.9 EmMktsIII m EM 34.15 -2.3 -2.6 +4.9 EmMktsIV m EM 33.82 -2.3 -2.6 +4.9 EmMktsV m EM 33.74 -2.3 -2.6 +5.0 EmMktsVI m EM 33.82 -2.3 -2.6 +5.0 ForeignSmCoIII m FQ 12.69 +1.6 -.2 +6.3/E IntlEqIII FV 24.04 +.1 +.4 +2.9/D IntlEqIV FV 24.00 +.1 +.4 +3.0/D IntlLgMdCpEqIII FV 25.92 -.5 -.4 +2.3/D QualIII LB 25.07 +2.1 +2.6 +12.9/A QualIV LB 25.11 +2.1 +2.6 +12.9/A QualV LB 25.12 +2.1 +2.6 +13.0/A QualVI LB 25.08 +2.1 +2.6 +13.0/A TxMgdIntlEqsIII FV 17.03 ... +.4 +2.8/D USEqIII LB 15.47 +1.1 +.5 +9.6/C USEqVI LB 15.37 +1.1 +.5 +9.7/B USTrs GS 24.97 +.1 +.5 +.6/AGabelliABCAAA d NE 10.39 ... +.1 +2.0/A ABCAdv m NE 10.26 -.1 -.1 +1.8/B AsstAAA m LB 59.12 +.7 +.3 +7.4/E EqIncAAA m LB 22.89 +.6 -.9 +5.1/E GoldAAA m SP 13.03 +2.0 -5.4 +5.6/B SmCpGrAAA m SB 57.48 +1.4 -.9 +8.9/C SmCpGrI d SB 58.85 +1.4 -.8 +9.2/C UtlsA m SU 8.86 +1.6 -1.7 +5.1/C UtlsAAA m SU 8.71 +1.5 -1.9 +5.1/C UtlsC m SU 6.11 +1.5 -1.9 +4.4/D Val25A m MB 15.36 +.5 -.8 +3.4/EGamcoGlbGrAAA m WS 35.86 +3.0 +7.3 +9.9/A GlbTeleCommsAAA m SC 20.90 -.9 -4.0 +1.2/E GrAAA m LG 61.96 +4.8 +9.2 +13.6/BGatewayA m XR 33.17 +1.5 -.6 +4.6/BGeorge PutnamBalA m MA 20.08 +1.2 +.6 +6.3/B BalM m MA 19.79 +1.1 +.5 +5.8/B BalY MA 20.16 +1.2 +.7 +6.6/AGerstein FisherMltFctrGlRlEsSc d GR 11.07 +2.4 -.5 +4.7/B MltFctrGrEq d LG 23.28 +3.8 +8.0 +11.5/C MltFctrIntlGrEq d FG 16.33 -.1 +2.3 +6.4/CGlenmedeCorFI CI 10.61 -.7 -2.4 +.6/D MuniInterm MI 10.80 +.2 -.7 +1.4/D QuIntlEq FB 15.67 ... +1.8 +4.1/D SmCpEqAdv SB 30.89 +3.6 +2.6 +9.3/C StratEq LB 24.97 +1.7 +2.8 +12.5/AGoldman SachsBalStratA m TV 11.43 +.4 -.9 +3.8 CorFIA m CI 10.13 -.8 -2.4 +1.0/D CorFIInstl CI 10.17 -.8 -2.3 +1.3/C CptlGrA m LG 30.45 +2.8 +6.1 +11.5/C CptlGrC m LG 22.57 +2.8 +5.8 +10.6/D CptlGrInstl LG 33.50 +2.9 +6.2 +11.9/C DynMuniIncA m MI 15.71 +.9 +1.3 +3.4/A DynMuniIncInstl MI 15.71 +1.0 +1.4 +3.7/A EMEqA m EM 21.59 -2.4 -2.0 +8.8/A EMEqInstl EM 23.11 -2.4 -1.9 +9.2/A EnhIncInstl UB 9.41 +.3 +.5 +1.2/B EqGrStratA m WS 19.11 +2.0 +1.4 +8.8 EqGrStratC m WS 18.22 +1.9 +1.2 +8.0 EqIncA m LV 36.89 +1.8 -1.6 +4.7 GlbIncA m IB 12.08 -.6 -1.0 +1.6/D GlbIncInstl IB 12.06 -.6 -.9 +1.9/C GovtIncA m GI 14.26 -.6 -1.9 +.2/C GrIncStratA m TV 13.75 +1.0 -.2 +5.4 GrIncStratC m TV 13.42 +.8 -.5 +4.6 GrOppsA m MG 22.01 +1.4 +4.4 +7.2/E GrOppsC m MG 15.18 +1.3 +4.1 +6.4/E GrOppsInstl MG 26.09 +1.4 +4.5 +7.6/E GrStratA m IH 15.88 +1.7 +.3 +6.9 GrStratC m IH 15.82 +1.5 +.1 +6.1 HQlFltngRtIns UB 8.73 +.2 +.7 +1.2/B HYMuniA m HM 9.65 +1.2 +2.4 +5.8/A HYMuniInstl d HM 9.65 +1.2 +2.5 +6.1/A HighYieldA m HY 6.37 +.3 -.6 +3.0/D HighYieldInstl d HY 6.38 +.1 -.6 +3.3/D IncBldrA m CA 22.30 +.7 -1.1 +2.9 IntlEqESGInstl FB 21.03 +.9 +2.0 +4.4/C IntlEqInsA m FB 13.60 +1.4 +2.6 +8.7/A IntlEqInsIns FB 13.97 +1.5 +2.7 +9.1/A LgCpGrInsA m LG 31.88 +3.7 +6.4 +13.5/B LgCpGrInsC m LG 28.62 +3.7 +6.2 +12.6/B LgCpGrInsIns LG 32.96 +3.8 +6.6 +13.9/A LgCpValA m LV 15.51 +2.4 -.8 +3.6/E LgCpValInsA m LV 22.11 +2.0 +1.1 +9.8/A LgCpValInsInstl LV 22.10 +2.0 +1.2 +10.2/A MidCpValA m MV 35.44 +2.5 +.7 +3.4/E MidCpValInstl MV 35.82 +2.5 +.8 +3.8/E RlEsttSecInstl SR 15.45 +4.9 -2.9 +3.1/D ShrtDurGovtA m GS 9.75 -.1 -.2 +.1/C ShrtDurGovtIns GS 9.72 -.1 -.1 +.4/A ShrtDurTxFrIns MS 10.47 +.2 +.6 +1.1/A SmCpEqInsIns SB 27.76 +3.4 +6.6 +11.3/A SmCpValA m SB 57.37 +4.0 +2.0 +9.5/C SmCpValInstl SB 62.00 +4.0 +2.1 +10.0/B TechOppsA m ST 25.96 +6.1 +13.9 +19.7/C TechOppsC m ST 21.50 +6.1 +13.6 +18.8/C USEqInsightsA m LB 48.57 +3.1 +4.1 +11.1/A USEqInsightsIns LB 50.09 +3.1 +4.3 +11.5/A USTxMgdEqA m LB 23.26 +3.0 +4.0 +9.9/BGoodHavenGoodHaven d MV 24.13 +2.9 -.2 +.2/EGovernment StreetEq LG 76.99 +2.7 +2.4 +8.5/EGreen CenturyBal d MA 26.49 +1.5 +.7 +4.3/E Eq d LG 41.82 +2.4 +2.5 +10.3/DGreenspringGreenspring d MA 24.70 +2.8 +1.6 +7.2/AGuggenheimHYA m HY 11.07 -.3 -1.2 +4.8/A InvmGradeBdA m CI 18.38 -.1 -.6 +3.4/A LgCpValA m LV 46.27 +2.1 -.1 +9.0/A MidCpValA m SV 35.42 +4.4 +3.0 +11.0/A MidCpValC m SV 25.56 +4.3 +2.7 +10.1/B StylPlsLgCrA m LB 23.06 +2.1 +1.6 +10.8/A StylPlsMdGrA m MG 46.50 +2.9 +4.2 +9.4/C WldEqIncA m WS 15.44 +.9 +.7 +6.5/CGuideMarkCorFISvc b CI 9.04 -1.0 -2.8 +.4 EmMktsSvc b EM 16.59 -1.1 +.5 +9.4 LgCpCorSvc b LG 18.03 +2.4 +3.1 +9.0/E SmMidCpCorSvc b SB 15.50 +3.2 +4.2 +7.9/D WldexUSSvc b FB 9.80 +1.2 +3.2 +4.1/DGuideStone FundsAggresivAllcInv WS 12.54 +2.6 +2.5 +8.0 BalAllcInv CA 12.16 +.7 ... +4.0 CnsrvAllcInv XY 11.47 +.5 ... +2.6 EqIdxInstl LB 29.90 +3.5 +1.6 +10.8 EqIdxInv LB 29.89 +3.4 +1.5 +10.5 ExtnddDrBdIns CL 16.91 -1.7 -4.9 +2.6 ExtnddDrBdInv CL 16.92 -1.8 -5.0 +2.4 GrAllcInv AL 12.58 +1.8 +1.3 +5.7 GrEqInstl LG 27.21 +5.8 +8.1 +12.9 GrEqInv LG 27.12 +5.8 +8.0 +12.6 IntlEqInstl FB 16.05 +1.5 +2.1 +6.6 IntlEqInv FB 16.06 +1.5 +2.0 +6.3 LowDurBdInstl CS 13.26 ... -.1 +1.0 LowDurBdInv CS 13.26 ... -.2 +.7 MediumDurBdIns CI 14.29 -1.1 -2.4 +1.3 MediumDurBdInv CI 14.29 -1.1 -2.6 +1.0 SmCpEqInstl SB 18.98 +4.1 +3.4 +7.7 SmCpEqInv SB 18.98 +4.1 +3.3 +7.4 ValEqInstl LV 22.52 +2.2 -1.1 +7.0 ValEqInv LV 22.51 +2.1 -1.2 +6.7Guinness AtkinsonChinaHK d CH 27.48 -.1 +3.5 +7.5/C GlbInvtrsInv LB 46.84 +2.2 +4.1 +13.1/AHSBCOppI MG 15.61 +4.7 +9.4 +9.6/CHancock HorizonBrknrdSmCpInv SB 70.17 +7.3 +2.8 +9.3HarborBdInstl CI 11.24 -.9 -2.1 +1.7/B CnvrtSecInstl d CV 10.75 +2.9 +5.1 +4.6/D CptlApprecAdmin b LG 75.49 +5.4 +10.6 +15.0/A CptlApprecInstl LG 76.88 +5.4 +10.7 +15.3/A CptlApprecInv b LG 74.08 +5.4 +10.6 +14.9/A HYBdInstl d HY 9.89 -.2 -.2 +3.3/D IntlAdmin b FB 68.76 +.4 +2.0 +2.1/E IntlGrInstl FG 16.03 +.8 +1.4 +7.0/B IntlInstl FB 68.95 +.4 +2.1 +2.4/E IntlInv b FB 68.31 +.4 +2.0 +2.0/E LgCpValInstl LB 15.25 +2.6 +2.1 +12.2/A LgCpValInv b LB 15.37 +2.5 +1.9 +11.8/A MidCpGrInstl MG 11.33 +3.9 +9.9 +11.5/B MidCpValInstl MV 23.23 +1.3 -1.3 +6.4/D RlRetInstl IP 9.23 -.2 -1.1 +1.3/B SmCpGrInstl SG 15.51 +3.3 +7.6 +9.3/D SmCpValInstl SB 37.19 +4.1 +2.5 +12.8/A SmCpValInv b SB 36.26 +4.1 +2.3 +12.4/AHarding LoevnerEmMktsAdv d EM 59.43 -1.3 +.3 +7.8 GlbEqAdv d WS 38.47 +2.2 +3.5 +11.1 IntlEqInstl d FG 23.34 +1.6 +2.5 +7.9HartfordBalA m MA 24.08 +.9 -.1 +5.6/C BalC m MA 24.06 +.8 -.3 +4.8/D BalHLSIA MA 31.06 +.9 +.1 +6.1/B BalHLSIB b MA 31.49 +.9 ... +5.8/B BalIncA m CA 14.13 -.3 -2.7 +5.6/A BalIncC m CA 13.91 -.4 -3.1 +4.8/B BalIncI CA 14.13 -.4 -2.7 +5.8/A BalIncR3 b CA 14.17 -.4 -2.9 +5.2/A BalIncR4 b CA 14.18 -.4 -2.8 +5.5/A CapAppHLSIA LG 49.58 +2.0 +2.9 +8.0/E CapAppHLSIB b LG 48.84 +2.0 +2.9 +7.7/E ChecksandBalsA m MA 9.50 +1.2 +.6 +6.1/B ChecksandBalsC m MA 9.43 +1.2 +.3 +5.3/C CnsrvAllcA m CA 10.40 +.4 -.4 +2.4 CorEqA m LG 29.83 +1.7 +3.5 +10.4/D CorEqC m LG 27.31 +1.6 +3.2 +9.6/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Friday, May 11, 2018

PAGE 49

CorEqY LG 30.22 +1.8 +3.6 +10.8/D CptlApprecA m LB 38.96 +2.6 +3.8 +7.7/D CptlApprecC m LB 30.24 +2.6 +3.5 +7.0/E CptlApprecI LB 39.11 +2.7 +3.8 +8.1/D CptlApprecR3 b LB 42.89 +2.6 +3.6 +7.4/E CptlApprecR4 b LB 44.17 +2.6 +3.7 +7.7/D CptlApprecY LB 45.24 +2.7 +3.9 +8.1/D DiscpEqHLSIA LG 15.97 +1.7 +3.5 +10.6/D DiscpEqHLSIB b LG 15.79 +1.7 +3.4 +10.3/D DivandGrA m LV 25.72 +1.5 +.1 +8.9/B DivandGrC m LV 24.84 +1.4 -.2 +8.1/B DivandGrHLSIA LV 24.00 +1.5 +.2 +9.3/A DivandGrHLSIB b LV 23.87 +1.4 +.1 +9.1/A DivandGrI LV 25.61 +1.5 +.2 +9.1/A DivandGrR3 b LV 26.05 +1.4 ... +8.5/B DivandGrR4 b LV 26.23 +1.4 +.1 +8.8/B DivandGrR5 LV 26.34 +1.5 +.2 +9.2/A DivandGrY LV 26.35 +1.5 +.2 +9.3/A EmMktsLclDbtI XP 6.23 -4.2 -1.6 +2.6/B EmMktsLclDbtY XP 6.20 -3.9 -1.5 +2.8/B EqIncA m LV 19.83 +.8 -1.9 +8.6/B EqIncC m LV 19.72 +.8 -2.2 +7.8/C EqIncI LV 19.73 +.9 -1.8 +8.9/B EqIncR3 b LV 19.85 +.8 -2.1 +8.2/B EqIncR4 b LV 19.88 +.8 -2.0 +8.5/B EqIncY LV 20.03 +.9 -1.8 +9.0/B FltngRtA m BL 8.74 +.3 +1.6 +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 10.74 +.5 +.1 +5.3/A GlbAllAsstC m IH 10.59 +.5 -.2 +4.5/B GlbCptlApprecA m WS 19.10 +1.5 +1.6 +4.9/E GlbCptlApprecC m WS 17.47 +1.5 +1.3 +4.1/E GlbCptlApprecI WS 19.69 +1.5 +1.7 +5.2/D GlbEqIncA m WS 12.83 +.8 +.5 +5.5/D GlbGrHLSIA WS 30.17 +3.4 +8.2 +13.4/A GlbGrHLSIB b WS 29.86 +3.4 +8.1 +13.1/A GlbRlAsstY IH 9.82 +3.8 +4.1 +3.0/D GrAllcA m AL 12.53 +2.0 +1.5 +4.7 GrAllcC m AL 12.32 +2.0 +1.2 +3.9 GrOppsA m LG 46.94 +4.9 +9.8 +12.8/B GrOppsC m LG 30.14 +4.8 +9.5 +11.9/C GrOppsHLSIA LG 42.24 +5.0 +9.9 +13.5/B GrOppsHLSIB b LG 40.55 +4.9 +9.9 +13.2/B GrOppsI LG 49.02 +4.9 +9.9 +13.0/B GrOppsR4 b LG 49.50 +4.9 +9.8 +12.7/B GrOppsY LG 52.27 +4.9 +9.9 +13.2/B HCA m SH 34.47 +1.7 +2.8 +5.3/B HCC m SH 28.14 +1.6 +2.5 +4.6/B HCHLSIA SH 23.13 +1.7 +3.0 +5.8/A HCI SH 36.15 +1.7 +2.9 +5.6/B HYA m HY 7.30 +.1 -.4 +3.7/C HYC m HY 7.27 -.1 -.8 +3.0/D HYHLSIA HY 8.16 +.1 -.5 +4.3/B HYHLSIB b HY 8.01 ... -.6 +4.0/B InPlusA m IP 10.40 +.1 -.9 +.9/C InPlusC m IP 9.97 ... -1.1 +.1/E InPlusI IP 10.58 +.1 -.8 +1.1/B IntlGrA m FG 16.01 +.8 +4.3 +6.8/C IntlOppsA m FB 17.20 +.2 +1.4 +5.2/B IntlOppsC m FB 15.00 +.1 +1.1 +4.4/C IntlOppsHLSIA FB 17.74 +.2 +1.6 +5.9/A IntlOppsHLSIB b FB 17.94 +.2 +1.5 +5.6/B IntlOppsI FB 17.10 +.2 +1.5 +5.5/B IntlOppsR4 b FB 17.78 +.1 +1.4 +5.2/B IntlOppsR5 FB 17.95 +.2 +1.5 +5.5/B IntlOppsY FB 18.05 +.2 +1.5 +5.6/B IntlSmCoA m FR 17.21 +1.5 +3.0 +8.4/D IntlSmCoY FR 17.53 +1.6 +3.2 +8.9/C IntlValY FV 17.86 +1.4 +1.3 +8.7/A MidCpA m MG 32.08 +3.6 +6.9 +12.2/A MidCpC m MG 23.47 +3.5 +6.5 +11.4/B MidCpHLSIA MG 42.90 +3.6 +7.0 +12.6/A MidCpHLSIB b MG 41.88 +3.6 +6.9 +12.3/A MidCpI MG 32.97 +3.6 +6.9 +12.5/A MidCpR3 b MG 35.63 +3.6 +6.7 +11.8/B MidCpR4 b MG 36.96 +3.6 +6.9 +12.2/A MidCpR5 MG 37.92 +3.6 +6.9 +12.5/A MidCpValA m MB 15.79 +2.3 +.5 +5.9/D MidCpValHLSIA MB 12.69 +2.3 +.7 +6.3/C MidCpValHLSIB b MB 12.58 +2.3 +.6 +6.1/D MidCpY MG 38.26 +3.7 +7.0 +12.6/A ModAllcA m MA 12.16 +1.3 +.7 +4.0 ModAllcC m MA 11.94 +1.3 +.3 +3.2 MuniOppsA m MI 8.49 +.3 -.2 +2.5/A MuniOppsC m MI 8.49 +.3 -.6 +1.7/D MuniOppsI MI 8.50 +.4 -.3 +2.7/A MuniRlRetA m MI 9.17 +.4 ... +2.4/B QualityValueA m LV 20.47 +1.0 +.4 +5.7/E SchrEMEqA m EM 16.80 -.1 +.7 +8.1/A SchrEMEqI EM 16.78 ... +.8 +8.4/A SchrInStkI FB 13.48 +1.0 +1.8 +5.6/B SchrUSSCOpI SG 27.79 +3.5 +2.1 +10.3/C SchrUSSMCOpI MB 14.72 +2.2 -.6 +9.4/A ShrtDurA m CS 9.73 ... -.2 +1.3/B ShrtDurC m CS 9.73 -.1 -.4 +.6/C ShrtDurI CS 9.75 ... -.1 +1.6/A SmCoA m SG 22.81 +4.5 +8.2 +6.9/E SmCoHLSIA SG 22.16 +4.8 +8.5 +7.5/E SmCoHLSIB b SG 20.57 +4.8 +8.4 +7.2/E SmCpCorA m SB 14.04 +2.0 +2.5 +6.0/E SmCpGrA m SG 58.97 +2.9 +5.6 +10.0/D SmCpGrHLSIA SG 33.97 +2.9 +5.7 +10.7/C SmCpGrHLSIB b SG 33.05 +2.9 +5.7 +10.4/C SmCpGrI SG 60.97 +3.0 +5.8 +10.4/C SmCpGrY SG 64.19 +3.0 +5.8 +10.5/C SmMidCpEqHLSIA SB 8.88 +1.7 +.8 +7.2/D StkHLSIA LB 80.39 +1.5 +1.0 +9.2/C StkHLSIB b LB 80.29 +1.4 +.9 +9.0/C StratIncA m MU 8.61 -.6 -.8 +3.8/A StratIncC m MU 8.64 -.7 -1.1 +3.0/B StratIncI MU 8.64 -.6 -.7 +4.1/A TtlRetBdA m CI 10.08 -.6 -2.1 +1.5/B TtlRetBdC m CI 10.13 -.8 -2.5 +.7/D TtlRetBdHLSIA CI 11.09 -.7 -2.0 +2.0/A TtlRetBdHLSIB b CI 11.02 -.7 -2.0 +1.7/B TtlRetBdY CI 10.21 -.6 -2.0 +1.9/A USGovtSecHLSIA CI 10.09 -.5 -1.2 +.6/E USGovtSecHLSIB b CI 10.07 -.5 -1.3 +.4/E UltrShrtBdHLSIA UB 10.09 +.1 +.3 +.7/D UltrShrtBdHLSIB b UB 10.07 +.1 +.2 +.5/E ValHLSIA LV 16.09 +1.7 +.2 +7.2/C ValHLSIB b LV 16.05 +1.6 +.2 +6.9/D WldBdA m IB 10.55 +.1 +.8 +1.3/D WldBdC m IB 10.36 -.1 +.5 +.6/E WldBdI IB 10.61 ... +.9 +1.6/D WldBdY IB 10.64 +.1 +.9 +1.7/CHeartlandSelValInv m MV 28.82 +3.7 +2.6 +8.7/B ValInv m SV 42.93 +4.0 +4.2 +5.4/E ValPlusInv m SV 34.86 +5.8 +4.8 +7.0/DHennessyCrnrstnGrInv b SB 24.06 +2.4 -.4 +6.9/D CrnrstnLgGrInv b LV 12.11 -.2 -1.2 +6.1/D CrnrstnMC30Ins MB 20.16 +5.3 -.5 +6.1/D CrnrstnMC30Inv b MB 19.61 +5.3 -.6 +5.8/D CrnrstnValInv b LV 19.70 +1.2 +.1 +8.5/B EqandIncInstl MA 14.88 +1.3 -1.1 +4.7 EqandIncInv b MA 15.76 +1.2 -1.3 +4.3 FocInstl MG 91.02 +3.7 +.4 +8.2/D FocInv b MG 88.57 +3.6 +.2 +7.8/D GasUtilityInv b SU 28.26 +2.5 -3.4 +2.0/E JapanInstl JS 36.62 +1.0 +2.3 +15.2/A JapanInv b JS 35.59 +.9 +2.2 +14.8/A SmCpFinclInv b SF 25.01 +3.3 +3.7 +14.4/B TtlRetInv b MA 13.33 +1.4 -1.0 +7.1/AHighlandFIA m CI 12.70 -.1 -.6 +2.1/A GlbAllcA m IH 8.48 +2.0 +2.3 -2.1/E PremGrEqA m LG 27.80 +3.7 +2.9 +10.3/DHodgesRetail m MG 49.93 +3.3 +.7 +10.2/B SmCpRetail m SB 20.63 +4.9 +6.4 +5.9/EHomesteadShrtTrmBd CS 5.17 +.2 +.3 +1.2/B ShrtTrmGovtSec GS 5.12 -.1 -.2 +.4/B SmCoStk SB 43.49 +.9 -1.4 +7.3/D StkIdx LB 20.49 +2.6 +2.3 +10.5/B Val LV 55.27 +1.6 ... +9.2/AHood RiverSmCpGrInstl d SG 40.40 +4.8 +7.0 +11.3/CHotchkis & WileyDiversValInstl LV 19.05 +3.1 +1.1 +8.5/B HYA m HY 11.91 ... -.2 +4.4/B HYI d HY 11.98 +.1 -.2 +4.6/A LgCpValA m LV 33.93 +3.1 +1.5 +8.8/B LgCpValI LV 34.14 +3.2 +1.6 +9.1/A MidCpValA m MV 39.40 +6.1 +6.4 +5.3/E MidCpValI MV 40.04 +6.1 +6.5 +5.5/D SmCpValA m SV 61.97 +5.0 +3.1 +5.3/E SmCpValI SV 62.34 +5.0 +3.2 +5.5/E ValOppsA m XM 30.53 +3.7 +3.6 +8.0/B ValOppsIns XM 30.50 +3.7 +3.7 +8.2/BHussmanStratGr d NE 6.36 -2.3 +1.4 -9.4/E StratTtlRet d TV 11.88 -.6 -1.0 +1.5/EICMSmCo SB 34.38 +5.4 +4.0 +13.8/AICONEmMktsS EM 17.23 -.8 +5.4 +6.0/C EngyS EE 13.17 +13.1 +2.7 -3.5/C HCS SH 16.70 +2.3 +2.3 +2.7/C InfrmatnTechS ST 16.89 +5.0 +6.8 +17.8/D NatrlResS SN 16.81 +6.1 +5.1 +5.1/BINVESCOAmericanValA m MV 39.35 +3.8 +6.1 +5.7/D AmericanValC m MV 32.38 +3.7 +5.8 +4.9/E AsiaPacGrA m PJ 34.54 -1.5 -2.4 +5.9/E AsiaPacGrC m PJ 31.77 -1.5 -2.7 +5.1/E BalRkAllcA m IH 10.90 +1.4 +.6 +4.3/B BalRkAllcC m IH 10.39 +1.3 +.3 +3.5/C BalRkAllcR5 IH 11.07 +1.4 +.6 +4.6/B BalRkAllcY IH 11.06 +1.3 +.6 +4.6/B ChtrA m LB 18.23 +2.0 +1.0 +4.9/E ChtrC m LB 17.12 +2.0 +.7 +4.1/E ComStkA m LV 27.41 +3.4 +2.4 +9.0/A ComStkC m LV 27.39 +3.3 +2.1 +8.2/B CorpBdA m TW 7.08 -1.2 -3.0 +2.9/B CorpBdC m TW 7.13 -1.2 -3.3 +2.1/C DivIncA m LV 22.96 -.7 -5.6 +6.6/D DivIncInv b LV 23.18 -.7 -5.5 +6.6/D DiversDivA m LV 19.77 +.3 -2.5 +5.9/E DiversDivC m LV 19.51 +.2 -2.7 +5.2/E DiversDivInv b LV 19.75 +.3 -2.5 +6.0/D DvlpngMktsA m EM 35.58 -3.0 -5.4 +5.2/D DvlpngMktsC m EM 34.66 -3.0 -5.7 +4.4/D EndeavorA m MB 19.70 +.9 -2.0 +6.5/C EngyA m EE 26.90 +9.4 +6.9 -6.6/D EngyC m EE 23.00 +9.3 +6.6 -7.3/D EngyInv b EE 26.78 +9.4 +6.9 -6.6/D EqWtSP500A m LB 60.55 +1.9 +1.0 +8.7/D EqWtSP500C m LB 57.98 +1.8 +.7 +7.9/D EqWtSP500Y LB 61.14 +1.9 +1.1 +8.9/C EqandIncA m MA 10.97 +1.7 +.5 +7.0/A EqandIncC m MA 10.77 +1.6 +.3 +6.2/B EuropeanGrA m ES 40.21 ... -2.5 +4.4/C EuropeanGrC m ES 37.38 -.1 -2.8 +3.6/C EuropeanGrInv b ES 40.11 -.1 -2.5 +4.5/C EuropeanSmCoA m ES 16.50 -1.0 -.5 +11.3/A Exch LV 586.85 +1.9 +2.9 +6.5/D FltngRtA m BL 7.59 +.4 +1.8 +3.6/B FltngRtC m BL 7.56 +.5 +1.6 +3.1/D GlbCorEqA m WS 16.42 +1.9 +1.4 +6.8/C GlbCorEqC m WS 15.61 +1.9 +1.1 +6.0/D GlbGrA m WS 31.94 -.4 -.1 +3.9/E GlbLwVlEqYldA m WS 14.05 +2.9 +1.7 +3.4/E GlbRlEsttA m GR 13.45 +2.0 -.1 +2.6/D GlbSmMidCpGrA m SW 19.77 +1.6 -.2 +4.9/E GldPrcMtlsA m SP 3.90 +1.8 -6.3 +2.7/E GldPrcMtlsInv b SP 3.92 +1.8 -6.2 +2.7/E GrAllcA m AL 16.06 +1.4 +.1 +5.2 GrAllcC m AL 15.87 +1.3 -.3 +4.4 GrandIncA m LV 27.19 +2.5 +1.1 +9.3/A GrandIncC m LV 26.86 +2.5 +.9 +8.5/B HCA m SH 35.61 +1.7 +.1 -1.5/E HCInv b SH 35.62 +1.7 +.1 -1.5/E HYA m HY 4.10 +.2 -.3 +3.1/D HYC m HY 4.08 -.1 -.9 +2.3/E HYInv b HY 4.10 +.2 -.3 +3.2/D HYMuniA m HM 9.99 +.8 +.2 +5.1/A HYMuniC m HM 9.96 +.7 -.1 +4.3/C HYR5 HY 4.08 ... -.5 +3.4/D IntermTrmMnIncA m MI 10.99 +.3 -.5 +2.2/B IntlAllcA m FB 12.21 +.2 -.8 +3.6 IntlGrA m FG 35.80 -1.2 -1.3 +2.6/E IntlGrC m FG 32.87 -1.2 -1.6 +1.8/E IntlGrR5 FG 36.37 -1.2 -1.2 +2.9/E IntlSmCoA m FQ 19.07 -1.6 -1.3 +7.8/D LtdTrmMnIncA m MS 11.18 +.2 -.4 +.8/B LtdTrmMnIncA2 f MS 11.19 +.2 -.4 +1.1/B MidCpCorEqA m MB 21.32 +1.5 -1.0 +5.2/D MidCpCorEqC m MB 12.60 +1.4 -1.3 +4.4/E MidCpCorEqR b MB 20.41 +1.4 -1.1 +5.0/D MidCpGrA m MG 40.78 +4.2 +8.0 +7.5/E MidCpGrC m MG 30.47 +4.2 +7.7 +6.8/E ModAllcA m MA 13.51 +.7 -.4 +4.1 ModAllcC m MA 13.40 +.8 -.6 +3.3 MuniIncA m ML 13.19 +.3 -.5 +3.0/B NYTxFrIncA m MY 15.30 +.3 -.7 +2.3/C PETxFrIncA m MP 16.09 +.2 -.5 +2.7/B QualIncA m CI 11.56 -.5 -2.0 +.9/D RlEsttA m SR 20.54 +4.1 -3.2 +4.4/B RlEsttC m SR 20.42 +4.1 -3.4 +3.6/C SP500IdxA m LB 29.55 +2.6 +2.3 +10.4/B SP500IdxC m LB 28.50 +2.5 +2.0 +9.6/C SP500IdxY LB 29.91 +2.6 +2.4 +10.7/A SelCoA m SB 18.75 -.6 -.2 +7.7/D SelCoC m SB 15.76 -.6 -.5 +6.9/D ShTBdA m CS 8.48 -.2 -.3 +1.2/B ShTBdC b CS 8.48 -.1 -.4 +.9/C SmCpDiscvA m SG 10.58 +5.4 +9.5 +8.8/D SmCpEqA m SB 15.87 +3.1 +3.4 +6.0/E SmCpGrA m SG 40.50 +4.9 +8.5 +11.9/B SmCpGrInv b SG 42.57 +4.9 +8.5 +11.9/B SmCpGrR b SG 37.50 +4.9 +8.4 +11.6/B SmCpGrR5 SG 45.67 +4.9 +8.7 +12.3/B SmCpValA m SV 19.01 +2.6 +.3 +6.9/D SmCpValC m SV 13.63 +2.5 -.1 +6.1/E SummitP b LG 21.57 +4.6 +8.4 +13.3/B TechA m ST 49.59 +5.8 +12.1 +15.2/E TechInv b ST 49.31 +5.8 +12.1 +15.2/E TechSectA m ST 24.80 +5.9 +12.3 +15.1/E USGovtA m GI 8.62 -.4 -1.5 +.3/BIVAIntlA m FQ 17.80 -.5 -.2 +4.4/E IntlI d FQ 17.83 -.5 -.1 +4.6/E WldwideA m IH 18.95 +.3 +.4 +4.7/B WldwideC m IH 18.52 +.3 +.2 +3.9/C WldwideI d IH 19.02 +.4 +.5 +5.0/BIntrepidCptlInv m MA 11.85 +1.5 -1.1 +3.3/E EnduranceInv m SV 13.90 -.1 -1.8 +.5/E361MgdFutsStratI FF 11.52 +1.1 -1.6 -1.5/B MgdFutsStratInv b FF 11.34 +1.1 -1.7 -1.7/BInvestEdBal m MA 11.78 +.9 +1.1 +5.4/C Cnsrv m CA 10.71 +.5 +.3 +3.0/D Gr m AL 12.84 +1.3 +1.8 +6.9/BIronBridgeSMIDCp MG 12.26 +5.6 +7.9 +9.6/C SmCp SG 18.41 +4.3 +7.5 +8.9/DIronclad FundsMgdRk d XR 10.82 +3.2 +6.2 +3.2/CIvyAsstStratA m IH 24.67 +1.9 +3.4 +.8/E AsstStratB m IH 23.14 +1.9 +3.2 +.1/E AsstStratC m IH 23.31 +1.9 +3.1 +.1/E AsstStratI IH 25.00 +2.0 +3.5 +1.1/E AsstStratR b IH 24.37 +1.9 +3.3 +.5/E AsstStratY b IH 24.74 +2.0 +3.4 +.9/E BalA m MA 25.22 +1.7 +1.4 +3.6/E BalB m MA 24.92 +1.6 +1.1 +2.8/E BalC m MA 25.01 +1.6 +1.2 +2.8/E CorEqA m LG 15.45 +3.8 +5.7 +8.3/E CorEqC m LG 13.26 +3.8 +5.4 +7.5/E CundillGlbValA m WS 18.94 +3.1 +.2 +3.4/E EmMktsEqA m EM 20.88 -2.6 -.9 +6.8/C EmMktsEqC m EM 17.91 -2.6 -1.1 +6.0/C EmMktsEqI EM 21.57 -2.5 -.7 +7.2/B EmMktsEqY b EM 21.29 -2.6 -.8 +6.9/B EngyA m EE 13.48 +14.5 +8.9 -3.2/C EngyC m EE 12.50 +14.5 +8.6 -3.8/C EuropeanOppsA m ES 34.09 +2.6 +4.4 +4.5/B EuropeanOppsI ES 34.42 +2.6 +4.5 +5.0/B GlbBdA m MU 9.60 -.7 -1.0 +1.9/D GlbBdI MU 9.59 -.8 -1.0 +2.2/C GlbGrA m WS 48.80 +3.0 +7.2 +7.3/C GlbGrI WS 49.81 +3.1 +7.3 +7.7/C GlbIncAllcA m IH 15.53 +.9 -.3 +3.2/D GlbIncAllcI IH 15.67 +.9 -.2 +3.5/C HiIncA m HY 7.47 ... +1.1 +4.5/A HiIncB m HY 7.47 ... +.8 +3.8/C HiIncC m HY 7.47 ... +.8 +3.8/C HiIncI HY 7.47 +.1 +1.2 +4.8/A HiIncY b HY 7.47 ... +1.1 +4.6/A IntlCorEqA m FB 20.73 +1.8 +2.5 +4.3/C IntlCorEqC m FB 18.43 +1.8 +2.3 +3.6/D IntlCorEqI FB 20.87 +1.9 +2.7 +4.7/C IntlCorEqY b FB 20.88 +1.9 +2.6 +4.4/C LgCpGrA m LG 23.91 +5.0 +9.9 +13.2/B LgCpGrC m LG 19.90 +4.9 +9.6 +12.4/C LgCpGrI LG 25.12 +5.0 +10.0 +13.5/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 12.16 +1.2 +2.3 +4.6/C MicroCpGrA m SG 28.79 +9.8 +13.9 +7.7/E MidCpGrA m MG 24.94 +4.0 +8.8 +9.6/C MidCpGrC m MG 21.23 +3.9 +8.5 +8.8/C MidCpGrI MG 26.86 +4.0 +8.9 +9.9/C MidCpGrR b MG 24.31 +3.9 +8.7 +9.2/C MidCpGrY b MG 26.05 +4.0 +8.8 +9.6/C MuniBdA m MI 11.70 +.3 -.3 +1.9/C MuniHiIncA m HM 5.05 +.6 +.6 +2.8/E MuniHiIncC m HM 5.05 +.6 +.3 +2.1/E MuniHiIncI HM 5.05 +.6 +.7 +3.0/E NaturalResA m SN 15.83 +6.5 +1.0 -2.8/E NaturalResI SN 16.57 +6.6 +1.2 -2.2/E SciAndTechA m ST 68.27 +4.2 +7.4 +9.9/E SciAndTechC m ST 58.68 +4.1 +7.1 +9.1/E SciAndTechY b ST 72.00 +4.2 +7.4 +9.9/E SciandTechI ST 75.10 +4.2 +7.5 +10.2/E SciandTechR b ST 66.52 +4.1 +7.3 +9.5/E SecCrBdA m CI 10.46 -.7 -1.9 +1.8/A SecReEsSecsA m SR 23.30 +5.1 -3.6 +3.2/C SecReEsSecsY b SR 23.33 +5.1 -3.6 +3.4/C SmCpGrA m SG 19.56 +4.2 +9.8 +13.2/A SmCpGrC m SG 15.70 +4.1 +9.5 +12.4/B SmCpGrInstl SG 25.57 +4.2 +9.8 +13.6/A SmCpGrY b SG 24.14 +4.2 +9.7 +13.3/A SmCpValA m SB 19.75 +6.8 +4.0 +12.6/A TxMgdEqA m LG 26.89 +4.1 +8.9 +11.9/C ValA m LV 23.85 +1.1 +.3 +6.0/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/D CPBondA m CI 8.03 -.8 -2.2 +1.4/B CPBondC m CI 8.08 -.8 -2.4 +.8/D CPBondI CI 8.03 -.8 -2.0 +1.7/B CPBondR6 CI 8.04 -.6 -2.0 +1.8/A CoreBondA m CI 11.24 -.8 -2.2 +1.0/C CoreBondC m CI 11.32 -.8 -2.3 +.4/E CoreBondI CI 11.24 -.7 -2.1 +1.3/C CoreBondR5 CI 11.22 -.8 -2.0 +1.4/B CoreBondR6 CI 11.25 -.8 -2.0 +1.5/B DiversiedA m MA 17.62 +.7 -.1 +5.6/C DiversiedI MA 17.72 +.7 ... +5.9/B DiversiedL MA 17.70 +.7 +.1 +6.1/B DynamicSmCpGrA m SG 25.88 +5.5 +11.8 +16.9/A DynamicSmCpGrI SG 29.63 +5.5 +11.9 +17.2/A EmMktsDebtA m EB 7.85 -3.0 -4.5 +3.2/D EmMktsDebtI EB 7.86 -3.0 -4.5 +3.4/C EmMktsEqA m EM 28.64 -1.2 -1.6 +8.4/A EmMktsEqC m EM 27.80 -1.2 -1.8 +7.9/B EmMktsEqI EM 29.34 -1.1 -1.5 +8.7/A EmMktsEqL EM 29.55 -1.1 -1.5 +8.9/A EqIncA m LV 16.98 +1.2 -.4 +8.9/B EqIncI LV 17.27 +1.3 -.3 +9.2/A EquityIndexA m LB 41.76 +2.6 +2.4 +10.6/B EquityIndexC m LB 41.37 +2.5 +2.1 +9.8/B EquityIndexI LB 41.81 +2.6 +2.4 +10.8/A GovernmentBondI GI 10.20 -.6 -1.9 +.6/A GrowthAdvtgA m LG 21.59 +5.2 +9.8 +14.7/A GrowthAdvtgI LG 22.21 +5.2 +9.8 +14.9/A GrowthAndIncA m LV 50.37 +1.4 +.5 +9.0/A HighYieldA m HY 7.21 -.1 -.4 +3.5/C HighYieldC m HY 7.23 -.1 -.6 +3.0/D HighYieldI HY 7.25 ... -.4 +3.7/C HighYieldR5 HY 7.27 +.1 -.2 +3.8/C HighYieldR6 HY 7.26 ... -.2 +3.9/C IntermTxFrBdA m MI 10.80 +.2 -.8 +1.2/E IntermTxFrBdI MI 10.61 +.2 -.8 +1.5/D IntlEqA m FB 18.15 +.7 +.6 +4.8/C IntlEqI FB 18.43 +.7 +.7 +5.0/B IntlRsrchEnhEqA m FB 19.01 +.7 +1.4 +4.7/C IntlRsrchEnhEqI FB 19.23 +.7 +1.4 +5.0/B IntlValueA m FV 14.45 +.7 +1.0 +3.3/C IntlValueI FV 14.80 +.7 +1.1 +3.6/C IntlValueL FV 14.73 +.8 +1.1 +3.7/C IntrepidAmrA m LB 41.31 +2.2 +3.5 +9.8/B IntrepidAmrI LB 42.48 +2.2 +3.6 +10.1/B IntrepidErpnA m ES 26.76 +.3 +.6 +3.0/D IntrepidErpnI ES 27.27 +.3 +.7 +3.3/D IntrepidErpnL ES 27.51 +.3 +.7 +3.5/D IntrepidGrR5 LG 59.04 +3.2 +5.5 +13.3/B IntrepidGrowthA m LG 58.85 +3.2 +5.4 +12.8/B IntrepidGrowthI LG 59.77 +3.2 +5.5 +13.1/B IntrepidIntlA m FB 22.47 +.8 +1.9 +4.6/C IntrepidIntlI FB 23.37 +.8 +2.0 +4.9/B IntrepidMidCapA m MB 22.93 +2.3 +1.7 +6.8/C IntrepidMidCapC m MB 19.38 +2.3 +1.5 +6.2/D IntrepidMidCapI MB 24.18 +2.4 +1.8 +7.1/C IntrepidValueA m LV 35.09 +1.9 +2.3 +7.1/C IntrepidValueI LV 35.28 +2.0 +2.4 +7.3/C IntrepidValueR5 LV 35.38 +2.0 +2.4 +7.5/C InvCnsrvGrA m CA 12.68 +.2 -.2 +3.6/D InvCnsrvGrC m CA 12.62 +.2 -.4 +3.0/D InvCnsrvGrI CA 12.75 +.2 -.2 +3.8/C InvGrIncA m AL 17.59 +1.2 +1.2 +6.7/C InvGrIncC m AL 17.08 +1.2 +1.1 +6.1/C InvGrIncI AL 17.32 +1.3 +1.4 +7.0/B InvestorBalA m MA 15.43 +.7 +.5 +5.3/C InvestorBalC m MA 15.18 +.7 +.3 +4.7/D InvestorBalI MA 15.46 +.8 +.6 +5.6/C InvestorGrowthA m XM 21.08 +1.7 +1.9 +8.3/A InvestorGrowthC m XM 19.70 +1.7 +1.7 +7.7/C InvestorGrowthI XM 21.53 +1.7 +2.0 +8.6/A LCapGrA m LG 41.96 +5.6 +11.6 +14.9/A LCapGrI LG 42.36 +5.7 +11.7 +15.1/A LargeCapValueA m LV 15.43 +1.0 -2.0 +10.6/A LargeCapValueI LV 15.17 +1.1 -2.0 +10.8/A LtdDurBdA m CS 9.97 +.1 +.2 +.9/C LtdDurBdI CS 9.97 +.1 +.3 +1.1/B LtdDurBdR6 CS 9.99 +.1 +.3 +1.4/A MCapValA m MB 38.81 +.4 -1.5 +6.2/D MCapValC m MB 37.29 +.4 -1.7 +5.7/D MCapValI MB 39.26 +.4 -1.4 +6.5/C MCapValL MB 39.74 +.5 -1.3 +6.8/C MidCapEquityI MG 52.21 +1.9 +2.7 +8.3/D MidCapGrowthA m MG 31.11 +3.3 +6.8 +9.4/C MidCapGrowthC m MG 24.60 +3.2 +6.6 +8.8/C MidCapGrowthI MG 35.74 +3.3 +6.9 +9.7/C MktExpnEnhIdxA m SB 11.62 +2.9 +2.6 +10.4/B MktExpnEnhIdxI SB 11.78 +3.0 +2.7 +10.7/B MortgBackedScA m CI 11.18 -.6 -1.2 +1.4/B MortgBackedScI CI 10.90 -.5 -1.2 +1.6/B MortgBackedScR6 CI 10.90 -.5 -1.1 +1.8/A MunicipalIncA m MI 9.50 +.1 -1.1 +1.6/D MunicipalIncI MI 9.43 +.1 -1.0 +1.8/C NYTxFrBdA m MN 6.68 +.1 -.9 +1.1/D NYTxFrBdC m MN 6.68 +.1 -1.1 +.5/E NYTxFrBdI MN 6.72 +.1 -.7 +1.4/D RealtyIncomeL SR 12.80 +4.5 -3.4 +2.6/D RsrchMktNetrlL NE 15.21 +.6 +.7 +.8/C ScapEqA m SB 51.40 +3.1 +3.5 +11.3/A ScapEqC m SB 38.38 +3.1 +3.4 +10.7/B ScapEqI SB 59.31 +3.1 +3.7 +11.6/A ScapEqR5 SB 59.47 +3.2 +3.7 +11.8/A ShDurBdA m CS 10.65 -.2 -.5 +.1/E ShDurBdI CS 10.67 -.1 -.4 +.4/D ShDurBdR6 CS 10.66 -.1 -.4 +.6/C SmallCapCoreR5 SB 56.25 +4.4 +5.6 +10.4/B SmallCapGrowthA m SG 17.98 +5.5 +11.8 +16.8/A SmallCapGrowthI SG 19.82 +5.5 +11.9 +17.1/A SmallCapGrowthL SG 20.41 +5.5 +12.0 +17.3/A SmallCapValueA m SV 29.79 +4.2 +3.1 +7.9/D SmallCapValueI SV 31.58 +4.2 +3.2 +8.2/C SmallCapValueR5 SV 31.60 +4.2 +3.2 +8.3/C SmallCapValueR6 SV 31.64 +4.2 +3.2 +8.5/C SmtRetr2020A m TE 19.61 +.4 -.2 +4.7/C SmtRetr2020I TE 19.68 +.4 -.2 +4.8/C SmtRetr2020R5 TE 19.70 +.4 -.2 +4.9/B SmtRetr2030A m TH 21.39 +.8 +.3 +6.1/C SmtRetr2030I TH 21.45 +.8 +.4 +6.2/C SmtRetr2030R5 TH 21.51 +.9 +.5 +6.3/C SmtRetr2040A m TJ 22.65 +1.2 +.7 +6.9/D SmtRetr2040I TJ 22.72 +1.2 +.7 +7.1/C SmtRetr2040R5 TJ 22.78 +1.2 +.8 +7.2/C SmtRetrIncI RI 18.44 +.2 -.5 +3.8/A SmtRetrIncR5 RI 18.48 +.2 -.4 +4.0/A TaxAwareEqI LG 34.23 +2.9 +2.5 +11.0/D TaxAwrRlRetI MS 9.41 +.5 +.3 +2.0/A TaxFreeBondA m ML 11.82 +.2 -.9 +2.3/D TaxFreeBondI ML 11.77 +.3 -.9 +2.5/C USEquityA m LB 16.54 +2.7 +1.9 +9.9/B USEquityC m LB 16.04 +2.7 +1.7 +9.3/C USEquityI LB 16.58 +2.7 +2.0 +10.1/B USEquityL LB 16.60 +2.7 +2.0 +10.3/B USEquityR5 LB 16.61 +2.8 +2.1 +10.3/B USLCpCrPlsA m LB 30.26 +3.6 +2.2 +9.5/C USLCpCrPlsC m LB 28.83 +3.6 +2.1 +8.9/C USLCpCrPlsI LB 30.66 +3.6 +2.3 +9.7/B USLCpCrPlsR5 LB 30.80 +3.6 +2.4 +9.9/B USRsrchEnhEqI LB 28.63 +2.4 +1.4 +8.5/D USRsrchEnhEqL LB 28.59 +2.4 +1.4 +8.6/D USRsrchEnhEqR6 LB 28.60 +2.4 +1.4 +8.7/D USSmallCompI SB 19.43 +3.7 +3.9 +8.5/D USSmallCompL SB 19.42 +3.7 +4.0 +8.7/C ValueAdvtgA m LV 35.20 +.8 -1.8 +6.4/D ValueAdvtgC m LV 35.05 +.8 -1.9 +5.9/E ValueAdvtgI LV 35.41 +.9 -1.7 +6.7/D ValueAdvtgL LV 35.42 +.9 -1.6 +6.9/DJames AdvantageBalGldRnR b CA 23.48 +.3 -2.7 +1.2Janus HendersonBalancedC m MA 33.05 +1.9 +1.6 +6.3 BalancedS b MA 33.35 +2.0 +1.8 +6.9 BalancedT MA 33.40 +2.0 +1.9 +7.2 ContrarianT MB 20.28 +3.9 +7.4 +2.5/E EnterpriseS b MG 122.51 +2.7 +6.9 +13.2/A EnterpriseT MG 125.20 +2.7 +7.0 +13.5/A EuropeanFocusA m ES 34.00 +2.2 -1.7 -1.5 EuropeanFocusC m ES 31.87 +2.1 -2.0 -2.3 FlexibleBondT CI 10.00 -.9 -2.4 +.8 FortyA m LG 34.60 +4.2 +9.6 +13.7/B FortyS b LG 33.31 +4.2 +9.5 +13.6/B GlobalEqIncA m FV 7.83 +.9 -.9 +4.5 GlobalEqIncC m FV 7.77 +.9 -1.2 +3.8 GlobalLifeSciT SH 57.19 +2.3 +4.7 +1.7 GlobalResearchS b WS 83.14 +2.0 +4.0 +6.4/C GlobalResearchT WS 81.95 +2.0 +4.1 +6.7/C GlobalSelectT WS 17.49 +1.4 +3.7 +7.7/C GlobalTechT ST 34.60 +5.0 +12.8 +22.6/A GrowthAndIncT LB 55.41 +2.1 +1.0 +11.7/A High-YieldT HY 8.26 -.2 -.5 +4.2/B MidCapValueS b MV 16.94 +1.4 -.6 +8.3/B MidCapValueT MV 16.82 +1.5 -.5 +8.6/B OverseasS b FB 33.94 +1.0 +4.0 +1.3/E OverseasT FB 33.97 +1.0 +4.1 +1.6/E ResearchT LG 48.77 +3.4 +5.1 +10.0/D Short-TermBondT CS 2.98 -.2 -.3 +.6/C SmallCapValueL SV 23.39 +1.6 -1.0 +10.3/B SmallCapValueT SV 22.71 +1.6 -1.0 +10.1/B VITBalInstl MA 34.52 +2.0 +1.9 +7.3 VITEntrprsInstl MG 75.82 +2.8 +7.3 +14.4/A VITFlexBdInstl CI 11.41 -.8 -2.4 +.9 VITFortyInstl LG 43.84 +4.6 +10.3 +14.4/A VITGlRsrchInstl WS 53.32 +2.0 +4.1 +6.8/C VITOvrsInstl FB 33.33 +1.1 +4.2 +1.7/E VITRsrchInstl LG 38.37 +3.4 +5.1 +9.8/E VentureT SG 82.14 +4.4 +7.5 +11.0/CJensenQualGrI LG 47.77 +1.9 +2.6 +12.2/C QualGrJ b LG 47.75 +1.9 +2.6 +11.9/CJohn HancockAbsRetCcyI CR 8.94 -3.0 -6.8 +1.9/B AbsRetCcyR6 CR 9.02 -3.1 -6.8 +2.0/B BalA m MA 20.38 +1.1 ... +5.4/C BalC m MA 20.35 +1.1 -.2 +4.7/D BalI MA 20.37 +1.2 +.1 +5.7/C BdA m CI 15.37 -.8 -2.2 +1.7/B BdC m CI 15.37 -.8 -2.5 +1.0/C BdI CI 15.37 -.8 -2.1 +2.0/A BdR6 CI 15.40 -.7 -2.1 +2.2/A CATxFrIncA m MC 10.69 +.4 -.9 +2.8/C ClassicValA m LV 34.06 +1.2 +.9 +9.3/A ClassicValC m LV 33.50 +1.1 +.6 +8.5/B ClassicValI LV 34.13 +1.2 +1.0 +9.6/A CorBd1 b CI 12.58 -.9 -2.5 +.8/D CptlAprc1 b LG 17.70 +5.5 +10.8 +15.3/A CptlAprcNAV LG 17.74 +5.4 +10.7 +15.4/A DiscpValA m LV 22.63 +1.1 +.4 +8.1/B DiscpValC m LV 21.30 +1.0 +.2 +7.3/C DiscpValI LV 21.96 +1.1 +.5 +8.3/B DiscpValI2 LV 21.96 +1.1 +.5 +8.3/B DiscpValMCA m MB 22.67 +1.5 +1.0 +9.0/B DiscpValMCC m MB 22.72 +1.4 +.7 +8.2/B DiscpValMCI MB 23.55 +1.5 +1.0 +9.3/B DiscpValMCR2 b MB 23.46 +1.5 +.9 +8.9/B DiscpValMCR6 MB 23.55 +1.5 +1.1 +9.4/A DiscpValR4 b LV 21.96 +1.1 +.5 +8.2/B DiscpValR5 LV 22.00 +1.1 +.6 +8.4/B DiscpValR6 LV 22.00 +1.1 +.6 +8.5/B EmMktsA m EM 12.05 -2.1 -.4 +5.5/D EmMktsI EM 12.04 -2.0 -.2 +5.8/C EmMktsNAV EM 12.05 -2.0 -.2 +5.9/C EqInc1 b LV 20.36 +1.5 ... +8.2/B FdmtlLgCpCorA m LB 49.59 +2.9 +1.6 +10.6/B FdmtlLgCpCorC m LB 44.17 +2.9 +1.3 +9.8/B FdmtlLgCpCorI LB 51.79 +2.9 +1.7 +10.9/A FinclIndsA m SF 20.59 +3.2 +3.1 +9.8/C FltngRtIncA m BL 8.47 +.4 +1.5 +2.5/E FltngRtIncC m BL 8.51 +.3 +1.3 +1.8/E FltngRtIncI BL 8.47 +.5 +1.6 +2.8/D GlbAbsRetStrA m AM 10.22 -.1 -2.1 -1.0/D GlbAbsRetStrC m AM 10.06 -.1 -2.4 -1.7/E GlbAbsRetStrI AM 10.31 ... -2.0 -.7/D GlbAbsRetStrR6 AM 10.33 ... -2.0 -.6/D GlbBd1 b IB 12.79 -2.1 -.3 +3.1/A GlbholderYldA m WS 11.36 ... -2.9 +3.5/E GlbholderYldC m WS 11.36 -.1 -3.2 +2.8/E GlbholderYldI WS 11.40 ... -2.8 +3.8/E GovtIncA m GI 9.03 -.7 -2.1 .../D HY1 b HY 8.11 +.2 ... +3.6/C HYA m HY 3.42 -.4 -.7 +4.1/B HYC m HY 3.42 -.5 -.7 +3.3/D HYI HY 3.42 -.1 -.3 +4.4/B HYMuniBdA m HM 7.91 +.2 -.3 +3.5/D IncA m MU 6.30 -1.2 -1.3 +1.7/E IncC m MU 6.30 -1.2 -1.5 +1.0/E IncI MU 6.28 -1.3 -1.3 +1.9/D IntlGrA m FG 29.12 +1.0 +5.3 +9.2/A IntlGrI FG 29.19 +1.0 +5.4 +9.5/A IntlSmCp1 b FA 23.17 ... +2.7 +6.3/D IntlVal1 b FV 17.25 +1.1 +.3 +3.3/C IntlValNAV FV 17.20 +1.1 +.4 +3.3/C InvmGradeBdA m CI 10.13 -.7 -2.1 +1.2/C MidCpStk1 b MG 23.36 +4.4 +9.3 +10.9/B MlMg2010Lftm1 b TA 9.14 ... -.3 +4.3/B MlMg2015Lftm1 b TD 9.62 +.3 ... +4.8/B MlMg2015LftmA m TD 9.63 +.3 ... +4.4/C MlMg2020Lftm1 b TE 10.50 +.6 +.6 +5.5/A MlMg2020LftmA m TE 10.51 +.6 +.4 +5.1/B MlMg2025Lftm1 b TG 11.25 +.9 +1.1 +6.3/A MlMg2025LftmA m TG 11.29 +.9 +.9 +6.0/B MlMg2030Lftm1 b TH 11.66 +1.2 +1.6 +7.0/A MlMg2030LftmA m TH 11.68 +1.1 +1.4 +6.6/B MlMg2035Lftm1 b TI 12.24 +1.5 +1.9 +7.6/B MlMg2035LftmA m TI 12.17 +1.5 +1.8 +7.2/B MlMg2040Lftm1 b TJ 12.40 +1.6 +2.2 +8.1/A MlMg2040LftmA m TJ 12.34 +1.6 +2.1 +7.7/B MlMg2045Lftm1 b TK 12.25 +1.7 +2.3 +8.2/B MlMg2045LftmA m TK 12.18 +1.7 +2.2 +7.8/C MlMg2050Lftm1 b TN 13.07 +1.7 +2.3 +8.2/B MltIdx2020Prs1 b TE 11.51 -.2 -1.3 +2.4/E MltIdx2025Prs1 b TG 12.94 +.3 -.4 +4.0/E MltIdx2030Prs1 b TH 13.99 +.9 +.4 +5.6/D MltIdx2035Prs1 b TI 14.63 +1.2 +1.0 +6.5/D MltIdx2040Prs1 b TJ 15.02 +1.4 +1.4 +7.2/C MltIdx2045Prs1 b TK 15.19 +1.5 +1.5 +7.4/C MltIdx2050Prs1 b TN 13.51 +1.6 +1.6 +7.5/C MltIdxIncPrs1 b RI 10.95 -.2 -1.0 +1.7/E MltMgLsAgr1 b XM 16.91 +1.9 +2.8 +8.2/B MltMgLsAgrA m XM 16.97 +1.9 +2.7 +7.8/C MltMgLsAgrC m XM 16.97 +1.8 +2.4 +7.0/D MltMgLsBl1 m MA 15.39 +.8 +.8 +5.3/C MltMgLsBl5 MA 15.31 +.9 +1.0 +5.7/C MltMgLsBlA b MA 15.30 +.9 +1.0 +5.7/C MltMgLsBlC m MA 15.38 +.7 +.5 +4.5/D MltMgLsBlR6 MA 15.30 +.8 +.9 +5.7/C MltMgLsCns1 b XY 12.84 -.4 -1.1 +2.8/C MltMgLsCnsA m XY 12.87 -.4 -1.2 +2.4/D MltMgLsCnsC m XY 12.86 -.5 -1.4 +1.7/E MltmgLsMd1 b CA 13.71 +.1 -.3 +4.2/C MltmgLsMd5 CA 13.70 +.1 -.2 +4.3/B MltmgLsMdA m CA 13.75 +.1 -.3 +3.8/C MltmgLsMdC m CA 13.74 +.1 -.6 +3.1/D MltmgrLsGr1 b AL 16.38 +1.4 +1.9 +6.9/B MltmgrLsGr5 AL 16.36 +1.4 +1.9 +7.0/B MltmgrLsGrA m AL 16.44 +1.4 +1.7 +6.5/C MltmgrLsGrC m AL 16.42 +1.2 +1.5 +5.8/D NatrlRes1 b SN 13.51 +8.3 +5.8 +.2/C NewOpps1 b SB 29.77 +3.8 +3.7 +9.1/C RegionalBankA m SF 29.55 +3.9 +7.1 +20.2/A RegionalBankC m SF 28.05 +3.8 +6.8 +19.4/A RlEsttSec1 b SR 12.15 +5.1 -1.9 +4.8/A RlRetBd1 b IP 11.08 -.2 -1.2 +1.0/C SmCoVal1 b SB 28.98 +4.3 +1.8 +12.4/A StratIncOppsA m MU 10.60 -1.2 -1.2 +2.5/C StratIncOppsC m MU 10.60 -1.3 -1.5 +1.8/D StratIncOppsI MU 10.60 -1.2 -1.1 +2.8/C TtlRetNAV CI 13.20 -.7 -2.1 +1.6/B TxFrBdA m ML 9.62 +.2 -.8 +2.3/D USGlbLdrsGrA m LG 47.76 +3.1 +5.1 +10.8/D USGlbLdrsGrC m LG 40.47 +3.0 +4.8 +9.9/D USGlbLdrsGrI LG 51.20 +3.1 +5.2 +11.0/D USGrA m LG 11.17 +4.8 +10.2 +12.8/B USHYBd1 b HY 11.15 +.2 -.2 +4.4/B sBlueChipGr1 b LG 40.35 +5.1 +11.4 +16.6/AKLAllcInstl IH 15.11 +.1 -.5 +5.8/AKeeleySmCpDivValI SV 19.02 +3.7 +2.5 +9.7/B SmCpValA m SB 32.37 +3.6 +2.4 +4.1/E SmCpValI SB 32.82 +3.6 +2.5 +4.3/EKellnerSmMidCpValI SB 14.90 +3.8 +3.2 +8.4/DKempnerMlCpDepValIns LV 10.82 +1.0 +3.5 +6.1/DKineticsInternetNoLoad d LG 48.01 +6.2 -8.0 +11.8/C ParadigmInstl d MG 54.35 +10.3 +11.8 +14.5/A ParadigmNoLoad d MG 53.98 +10.3 +11.7 +14.3/A SmCptlOppsNLd d SB 59.32 +7.9 +15.7 +14.5/AKirr MarbachPtnrsVal m MG 25.03 +1.7 +.3 +5.6/ELKCMAqnsCthlcEq m LG 18.11 +3.9 +5.4 +8.8/E EqInstl d LG 27.34 +3.1 +5.1 +10.3/D FI d TW 10.50 -.3 -1.2 +1.1/E SmCptlEqIns d SG 19.78 +5.2 +7.3 +7.8/ELSVValEq LV 28.71 +1.1 -.8 +9.3/ALaudusIntlMktMtrsInv FG 27.19 +.8 +2.6 +8.0/B IntlMktMtrsSel FG 27.16 +.9 +2.6 +8.2/B MndrnEmergMkts EM 8.37 -2.2 -2.1 +1.8/E MndrnIntlGvIIns IB 10.09 -3.4 +.9 +2.8/A SCMktMtrsInv SB 18.82 +3.3 +2.2 +7.0/D USLgCpGr LG 21.70 +5.1 +12.1 +14.9/ALazardCptAltrOpStrIns TV 10.64 +2.0 +.4 +5.4/B DevMEqIns EM 14.41 -.9 -.5 +10.0/A EMDbtInstl EB 8.06 -3.8 -2.4 +2.8/D EMEqBlndInstl EM 12.73 -.5 -1.5 +7.6/B EMEqInstl EM 19.59 -2.0 -2.1 +4.6/D EMEqOpen b EM 20.13 -2.0 -2.3 +4.4/D EMMltAsstInstl EM 9.49 -1.5 -2.4 +3.5/E GlbLtdInfrsIns XO 15.97 +4.8 ... +9.9/A GlbLtdInfrsOpn b XO 15.98 +4.8 -.1 +9.6/A IntlEqInstl FB 19.78 -.2 +.9 +2.7/E IntlEqOpen b FB 19.98 -.2 +.8 +2.4/E IntlStratEqIns FG 16.28 +.4 +3.7 +4.3/E IntlStratEqOpen b FG 16.40 +.4 +3.6 +4.0/E USCorpIncInstl HY 4.74 -.3 -1.5 +3.0/D USEqConcntrIns LB 15.62 +1.7 +2.0 +9.3/C USSmMidCpEqIns SG 15.16 +4.3 +3.5 +8.5/E USStratEqInstl LB 12.90 +3.0 +3.8 +8.2/DLee Financial GroupHawaiiMuniInv b SI 10.92 +.2 -1.0 +1.5/CLeutholdCorInvmInstl d TV 20.53 -1.3 ... +5.5/A CorInvmRetail d TV 20.50 -1.3 -.1 +5.4/B GlbInstl d IH 9.50 -1.2 -1.6 +3.9/C GrizzlyShrt BM 4.68 -5.6 -7.3 -11.0/ALitman GregoryMtrsEqInstl LG 19.78 +1.7 +3.6 +10.2/D MtrsIntlInstl FB 17.99 +1.0 +1.5 +.7/ELongleaf PartnersIntl FB 17.32 +2.9 +4.1 +8.3/A LnglfPtnrs LB 27.12 +3.4 +1.0 +3.8/E SmCap MB 28.18 +2.4 +2.1 +5.3/DLoomis SaylesBdInstl MU 13.57 -1.0 -.3 +2.6/C BdRetail b MU 13.50 -1.0 -.4 +2.3/C CorPlusBdA m CI 12.60 -.9 -1.6 +1.8/A FI MU 13.20 -.7 -.9 +3.3/B GlbBdInstl IB 16.49 -2.3 -.8 +2.4/B GlbBdRetail b IB 16.20 -2.4 -.9 +2.2/B GrY LG 15.96 +2.3 +2.8 +14.3/A InstlHiInc HY 6.68 +.1 -.4 +4.0/B InvmGradeBdA m CI 10.96 -.6 -.4 +2.1/A InvmGradeBdC m CI 10.85 -.7 -.7 +1.3/B InvmGradeBdY CI 10.97 -.6 -.3 +2.4/A InvmGradeFI CI 12.01 -.8 -1.5 +2.8/A LtdTrmGvtAgcA m GS 11.12 -.2 -.6 +.2/C SmCpGrInstl SG 28.36 +6.2 +11.7 +13.3/A SmCptlValInstl SB 34.27 +2.2 +.1 +9.0/C SmCptlValRetail b SB 33.71 +2.2 ... +8.7/C StratIncA m MU 14.27 -1.5 -.7 +1.8/D StratIncC m MU 14.39 -1.7 -1.0 +1.0/E ValY LV 21.34 +1.6 +.2 +6.4/DLord AbbettAffiliatedA m LV 15.57 +1.0 -1.0 +8.1/B AffiliatedC m LV 15.57 +1.0 -1.2 +7.3/C AffiliatedF b LV 15.57 +1.0 -.9 +8.3/B AffiliatedI LV 15.64 +1.1 -.9 +8.4/B AlphaStratA m SG 28.02 +3.6 +5.3 +9.0/D AlphaStratC m SG 23.69 +3.5 +5.0 +8.2/E AlphaStratF b SG 28.19 +3.6 +5.4 +9.2/D BdDebA m MU 8.06 -.1 -.8 +4.8/A BdDebC m MU 8.08 -.2 -1.0 +4.2/A BdDebF b MU 8.05 ... -.8 +4.9/A BdDebI MU 8.02 ... -.7 +5.0/A BdDebR3 b MU 8.05 ... -.9 +4.5/A CATxFrIncA m MC 10.84 +.4 -.5 +3.2/B CalibRtdDivGrA m LB 15.01 +.5 -2.1 +8.9/C CalibRtdDivGrC m LB 14.81 +.5 -2.4 +8.0/D CnvrtA m CV 13.62 +2.9 +4.0 +6.3/C CnvrtI CV 13.70 +2.9 +4.1 +6.5/B CorFIA m CI 10.54 -.8 -2.3 +.8/D CorFIC m CI 10.50 -.8 -2.4 +.2/E CorFIF b CI 10.54 -.8 -2.2 +.9/D DevelopingGrA m SG 27.21 +6.5 +16.7 +8.4/E DevelopingGrF b SG 28.19 +6.6 +16.7 +8.6/E DevelopingGrI SG 31.16 +6.6 +16.8 +8.7/D DevelopingGrR3 b SG 26.46 +6.5 +16.6 +8.2/E EmMktsCcyI CR 5.25 -2.8 -1.1 +2.1/B FdmtlEqA m LV 12.84 +1.2 -.8 +7.3/C FdmtlEqC m LV 11.44 +1.1 -1.0 +6.5/D FdmtlEqF b LV 12.71 +1.2 -.8 +7.5/C FdmtlEqI LV 12.92 +1.2 -.7 +7.6/C FdmtlEqR3 b LV 12.62 +1.2 -.9 +7.0/C FltngRtA m BL 9.19 +.5 +1.8 +4.2/A FltngRtC m BL 9.19 +.4 +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 21.36 +3.1 +4.9 +7.3/E GrOppsI MG 24.27 +3.1 +5.0 +7.6/D HYA m HY 7.48 -.3 -.8 +5.2/A HYC m HY 7.44 -.4 -1.1 +4.5/A HYF b HY 7.47 -.3 -.8 +5.3/A HYI HY 7.51 -.3 -.9 +5.4/A HYMuniBdA m HM 11.84 +.8 +1.9 +4.8/B HYMuniBdC m HM 11.84 +.8 +1.6 +4.1/C HYMuniBdF b HM 11.84 +.8 +1.8 +4.8/B IncA m TW 2.76 -1.1 -2.4 +2.8/B IncC m TW 2.78 -1.1 -2.3 +2.2/C IncF b TW 2.76 -1.1 -2.4 +2.9/B IntermTxFrA m MI 10.64 +.4 -.7 +2.0/C IntermTxFrC m MI 10.62 +.3 -1.0 +1.3/E IntermTxFrF b MI 10.63 +.3 -.7 +2.1/B IntlDivIncA m FV 7.83 +.3 ... +1.2/E IntlDivIncI FV 7.88 +.4 +.1 +1.5/E IntlEqA m FB 14.37 +.2 +.6 +3.4/D IntlEqF b FB 14.29 +.3 +.8 +3.6/D IntlEqI FB 14.49 +.2 +.8 +3.7/D IntlOppsA m FQ 20.44 -.7 -1.2 +8.2/D IntlOppsC m FQ 19.02 -.8 -1.4 +7.4/E IntlOppsI FQ 21.00 -.7 -1.1 +8.5/C MidCpStkA m MV 30.17 +2.5 +.9 +5.3/E MidCpStkC m MV 27.98 +2.5 +.6 +4.5/E MidCpStkF b MV 29.94 +2.6 +1.0 +5.5/D MidCpStkI MV 29.96 +2.6 +1.0 +5.6/D MidCpStkP b MV 29.23 +2.5 +.8 +5.1/E MltAsstBalOppA m MA 11.80 +1.0 +.4 +4.2/E MltAsstBalOppC m MA 11.73 +1.0 +.2 +3.4/E MltAsstGlbOppA m IH 11.60 +.7 ... +2.9/D MltAsstGrA m AL 17.49 +1.3 +.4 +4.7/E MltAsstGrC m AL 17.31 +1.2 +.1 +4.0/E MltAsstIncA m CA 14.99 +1.0 +1.0 +4.0/C MltAsstIncC m CA 15.21 +.9 +.8 +3.2/D MltAstFocsdGrA m XM 17.59 +2.1 +2.2 +6.3/D NYTxFrA m MY 11.13 +.4 -.6 +2.5/C NewJerseyTxFrA m MJ 4.91 +.4 -.4 +3.0/B NtnlTxFrIncA m ML 11.19 +.4 -.8 +3.1/B NtnlTxFrIncC m ML 11.20 +.3 -1.0 +2.5/C NtnlTxFrIncF b ML 11.18 +.4 -.7 +3.2/B ShrtDurIncA m CS 4.19 +.1 -.1 +1.7/A ShrtDurIncC m CS 4.21 -.2 -.5 +1.0/B ShrtDurIncF b CS 4.19 +.1 ... +1.9/A ShrtDurIncI CS 4.18 -.1 -.2 +1.9/A ShrtDurTxFrA m MS 15.45 +.2 ... +.5/D ShrtDurTxFrC m MS 15.45 +.1 -.2 -.1/E ShrtDurTxFrF b MS 15.45 +.2 ... +.6/C SmCpValA m SB 21.10 +4.1 +3.3 +8.4/D SmCpValI SB 24.99 +4.1 +3.4 +8.7/C TtlRetA m CI 10.04 -.8 -2.2 +1.3/C TtlRetC m CI 10.03 -.9 -2.4 +.6/D TtlRetF b CI 10.04 -.8 -2.2 +1.4/B TtlRetI CI 10.06 -.7 -2.0 +1.5/B ValOppsA m MB 20.03 +2.6 -.3 +6.1/D ValOppsC m MB 17.86 +2.6 -.6 +5.3/D ValOppsF b MB 20.43 +2.7 -.2 +6.2/D ValOppsI MB 20.82 +2.7 -.2 +6.3/CLyricalUSValEqInstl LV 17.84 -1.1 -4.2 +6.5/DM.D. SassEqIncPlusInstl XR 10.64 ... -4.2 +.4/EMFSAgrsGrAllcA m XM 23.81 +2.0 +3.1 +8.7/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/Friday, May 11, 2018

PAGE 50

AgrsGrAllcB m XM 23.44 +2.0 +2.8 +7.9/B AgrsGrAllcC m XM 23.20 +1.9 +2.8 +7.9/B AlabamaMuniBdA m SL 10.00 +.3 -.7 +2.3/B ArkansasMuniBdA m SL 9.65 +.4 -.4 +2.1/B BlnRsrCorEqA m LB 27.86 +2.8 +1.5 +8.6/D BlnRsrCorEqI LB 28.24 +2.8 +1.5 +8.8/C CAMuniBdA m MC 5.94 +.4 -.6 +3.4/B CnsrvAllcA m CA 15.52 +.4 +.4 +4.2/C CnsrvAllcB m CA 15.43 +.3 +.1 +3.5/D CnsrvAllcC m CA 15.28 +.3 +.1 +3.5/D CnsrvAllcI CA 15.66 +.4 +.5 +4.5/B CorEqA m LB 32.06 +3.1 +3.6 +10.9/A CorpBdA m TW 13.47 -1.4 -3.7 +2.0/D CorpBdC m TW 13.43 -1.4 -4.0 +1.2/E CorpBdI TW 13.46 -1.4 -3.6 +2.2/C EMEqA m EM 35.94 +.1 +2.4 +8.3/A GeorgiaMuniBdA m SL 10.58 +.3 -.6 +2.1/B GlbEqA m WS 43.60 +1.0 +.1 +7.1/C GlbEqC m WS 38.47 +.9 -.2 +6.3/D GlbGrA m WS 41.92 +.9 +3.0 +9.6/A GlbHYA m HY 6.08 -.5 -1.2 +3.4/D GlbTtlRetA m IH 17.93 -1.0 -1.1 +4.7/B GlbTtlRetC m IH 18.00 -1.1 -1.4 +3.9/C GovtSecA m GI 9.50 -.5 -1.9 +.1/C GrA m LG 99.08 +4.5 +10.1 +14.7/A GrAllcA m AL 21.00 +1.4 +2.2 +7.4/B GrAllcB m AL 20.79 +1.4 +2.0 +6.6/C GrAllcC m AL 20.57 +1.4 +2.0 +6.6/C GrAllcI AL 21.19 +1.5 +2.3 +7.6/A GrB m LG 80.40 +4.4 +9.9 +13.8/B GrC m LG 79.78 +4.4 +9.9 +13.8/B GrI LG 105.17 +4.5 +10.2 +15.0/A HiIncA m HY 3.34 -.2 -1.3 +3.3/D HiIncI HY 3.34 -.2 -.9 +3.5/C InstlIntlEq FG 25.82 +.6 +1.4 +5.2/D IntlDvrsfctnA m FB 19.99 +.5 +1.5 +7.1/A IntlGrA m FG 34.45 +1.2 +2.0 +7.9/B IntlNwDscA m FR 35.69 -.3 +2.7 +8.8/D IntlNwDscC m FR 34.00 -.4 +2.5 +8.0/E IntlNwDscI FR 36.74 -.3 +2.9 +9.1/C IntlValA m FB 43.20 -.2 ... +8.4/A LtdMatA m CS 5.89 -.2 -.3 +.7/C LtdMatC m CS 5.89 -.1 -.6 -.1/E MAInvsGrStkA m LG 28.94 +1.4 +4.1 +11.2/D MAInvsGrStkB m LG 25.13 +1.4 +3.8 +10.3/D MAInvsGrStkC m LG 24.91 +1.3 +3.8 +10.3/D MAInvsGrStkI LG 29.74 +1.4 +4.1 +11.4/C MAInvsTrustA m LB 32.85 +1.8 +2.2 +10.1/B MAInvsTrustB m LB 31.84 +1.8 +1.9 +9.2/C MAInvsTrustC m LB 31.23 +1.8 +1.9 +9.2/C MAInvsTrustI LB 31.97 +1.8 +2.3 +10.3/B MAMuniBdA m MT 10.89 +.3 -.7 +2.5/A MISMuniBdA m SL 9.52 +.3 -.6 +2.1/B MidCpGrA m MG 17.49 +4.0 +9.4 +12.2/A MidCpGrI MG 18.50 +4.1 +9.5 +12.5/A MidCpValA m MV 23.24 +1.5 ... +6.8/C MidCpValC m MV 21.84 +1.4 -.3 +6.0/D MidCpValI MV 23.82 +1.5 +.1 +7.1/C ModAllcA m MA 17.95 +.9 +1.3 +5.8/B ModAllcB m MA 17.73 +.9 +1.0 +5.0/D ModAllcC m MA 17.61 +.9 +1.0 +5.0/D ModAllcI MA 18.19 +.9 +1.4 +6.0/B MrylndMuniBdA m SL 10.65 +.4 -.3 +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 +.2 -.9 +2.3/D MuniLtdMatA m MS 8.01 +.2 -.5 +1.4/A MuniLtdMatC m MS 8.02 +.1 -.7 +.5/D NAMuniBdA m SL 11.46 +.2 -.7 +2.2/B NYMuniBdA m MY 10.86 +.3 -.8 +2.7/B NewDiscvA m SG 30.39 +6.9 +11.5 +12.4/B NewDiscvC m SG 24.62 +6.9 +11.2 +11.5/C NewDiscvI SG 33.58 +6.9 +11.6 +12.7/B PEMuniBdA m MP 10.13 +.2 -.4 +3.0/A RsrchA m LB 43.45 +2.4 +3.2 +10.4/B RsrchC m LB 39.21 +2.3 +2.9 +9.5/C RsrchI LB 44.61 +2.4 +3.3 +10.6/B RsrchIntlA m FB 19.60 +.8 +1.5 +4.3/C RsrchIntlI FB 20.27 +.8 +1.6 +4.5/C SCMuniBdA m SL 11.82 +.2 -.5 +2.1/B StratIncA m MU 6.39 -1.2 -2.6 +2.2/C TENMuniBdA m SL 10.23 +.2 -.4 +2.2/B TechA m ST 42.39 +6.9 +15.5 +22.5/B TechC m ST 36.74 +6.8 +15.2 +21.6/B TtlRetA m MA 18.73 +.3 -1.5 +5.4/C TtlRetB m MA 18.75 +.2 -1.7 +4.6/D TtlRetBdA m CI 10.37 -.8 -2.5 +1.1/C TtlRetBdC m CI 10.38 -.9 -2.8 +.3/E TtlRetBdI CI 10.37 -.8 -2.4 +1.3/C TtlRetC m MA 18.85 +.2 -1.7 +4.6/D TtlRetI MA 18.72 +.2 -1.4 +5.6/C UtlsA m SU 20.06 +2.1 +.2 +1.9/E UtlsB m SU 19.96 +2.0 -.1 +1.1/E UtlsC m SU 19.96 +2.1 -.1 +1.2/E ValA m LV 39.62 +.4 -2.0 +8.1/B ValB m LV 39.40 +.3 -2.3 +7.3/C ValC m LV 39.13 +.3 -2.3 +7.3/C ValI LV 39.84 +.4 -2.0 +8.4/B VirginiaMuniBdA m SL 10.97 +.2 -.4 +2.3/B WestVRMuniBdA m SL 10.87 +.3 -.4 +2.1/BMacquarie InvestmentPldCorePlusBond CI 9.96 -.9 -1.9 +1.4/B PldEmergingMkts d EM 8.62 -2.2 -1.9 +2.8/E PldLbrSelIntlEq FV 15.22 +1.2 +1.7 +3.3/CMadisonDivIncY LV 26.36 +1.5 -.8 +10.0/A DiversIncA m MA 15.79 +.6 -1.5 +6.2/B InvsY LG 23.00 +2.0 +.7 +11.2/D LgCpValA m LV 15.13 +3.1 +3.3 +9.0/A MidCpA m MG 9.58 +2.6 +1.3 +8.5/DMainStayBalA m MA 32.05 +1.0 -1.4 +4.5/D BalI MA 32.13 +1.1 -1.3 +4.7/D EpchGlbEqYldI WS 19.27 ... -3.0 +3.9/E EpchUSAllCpI LB 28.66 +2.3 +.7 +8.4/D EpchUSSmCpI SB 31.75 +2.3 -.5 +8.0/D EpochIntlChoI FB 36.59 +2.3 +1.5 +2.3/E FltngRtA m BL 9.33 +.4 +1.4 +3.4 FltngRtC m BL 9.34 +.3 +1.3 +2.6 IdxdBdI CI 10.26 -.8 -2.5 +.7/D IncBldrA m IH 19.02 +.4 -2.5 +3.7/C LgCpGrA m LG 10.20 +5.7 +12.7 +13.9/B MAPA m LB 41.47 +2.2 +1.5 +7.8/D MAPC m LB 36.93 +2.2 +1.2 +6.8/E MAPI LB 42.73 +2.2 +1.6 +8.1/D MKCnvrtA m CV 17.77 +3.1 +6.0 +7.3/A MKCommonStkA m LB 26.20 +2.4 +2.4 +9.9/B MKEMDbtA m EB 10.17 -2.9 -4.9 +5.0/A MKGovtA m GI 8.05 -.8 -2.3 -.1/D MKIntlEqA m FG 17.51 +2.3 +3.2 +7.9/B MKSP500IdxA m LB 49.15 +2.6 +2.3 +10.4/B MKSP500IdxI LB 49.79 +2.6 +2.4 +10.7/B MKTtlRetBdI CI 10.27 -.8 -2.5 +1.4/B MKTxAdvtSTBdI CS 9.52 +.2 +.5 +1.1 MKTxFrBdA m ML 9.94 +.7 ... +3.2/B MKUnconsBdA m NT 8.76 -.2 -.6 +2.0/D MacKHYCorpBdA m HY 5.64 +.1 -.1 +5.1/A MacKHYCorpBdB m HY 5.61 -.1 -.4 +4.3/B MacKHYCorpBdC m HY 5.61 -.1 -.4 +4.3/BMairs & PowerBalInv MA 91.29 +.9 -2.3 +5.5/C GrInv LB 118.85 +1.8 -1.9 +8.4/D SmCp d SB 25.66 +5.1 +1.3 +9.4/CManaged Account SeriAdvtgGlobalSmCp SW 13.68 +.1 +2.4 +7.2/D MidCapDiv MV 12.39 +1.9 +2.5 +8.2/BManning & NapierCorBdS CI 10.34 -.9 -2.4 +.7/D DiversTxEx MS 10.86 +.1 -.8 +.7/C IntlSs FB 9.58 -.2 +2.0 +6.3/A NYTxEx SS 10.31 +.2 -.9 +.7/C PrBlndCnsrvTrmS CA 13.55 +.3 -.9 +2.4/E PrBlndExtndTrmS MA 17.40 +1.1 +.6 +3.6/E PrBlndMaxTrmS XM 21.46 +2.2 +3.2 +7.1/C PrBlndModTrmS CA 13.47 +.6 -.1 +2.5/E UnconsBdS NT 10.30 -.3 -.8 +1.4/E WldOppsS FB 8.41 +.2 +1.1 +3.3/EMarathon FundsVal LB 27.48 +1.2 +.9 +8.7/CMarketeldA m LO 17.45 -.3 +1.3 +2.2/D I LO 17.68 -.2 +1.4 +2.4/DMarsico21stCentury b MG 30.24 +4.4 +9.7 +10.5/B FlexCptl b XM 14.92 +5.2 +3.8 +5.8/D Foc b LG 19.12 +4.8 +12.0 +11.4/C Glb b WS 16.16 +4.9 +11.8 +12.6/A Gr b LG 19.72 +5.1 +12.0 +11.2/D IntlOpps b FG 21.35 +1.1 +5.5 +8.9/AMassMutualPrmCorBdA m CI 10.37 -.8 -2.2 +.6/E PrmCorBdAdmin CI 10.46 -.8 -2.1 +.8/D PrmCorBdI CI 10.56 -.8 -1.9 +1.1/C PrmCorBdR5 CI 10.59 -.7 -2.0 +1.0/C PrmCorBdSvc CI 10.53 -.8 -2.0 +.9/D PrmDiscpGrR5 LG 13.20 +3.6 +5.5 +12.8/B PrmDiscpGrSvc LG 13.24 +3.6 +5.5 +12.6/B PrmDiscpValR5 LV 16.47 +1.4 -.1 +8.1/B PrmDiversBdR5 CI 9.68 -.9 -2.1 +1.4/B PrmGlbAdmin WS 16.06 +2.2 +2.8 +9.4/B PrmGlbR5 WS 16.07 +2.2 +2.8 +9.6/A PrmHYI HY 8.99 -.1 -.4 +5.3/A PrmHYR5 HY 9.04 -.1 -.4 +5.2/A PrmInfPrtIncI IP 10.21 -.1 -.9 +1.7/A PrmInfPrtIncR5 IP 10.21 -.2 -1.0 +1.6/A PrmIntlEqR5 FG 14.07 +.9 +2.3 +5.6/D PrmMainStrtR5 LB 11.20 +1.6 -.5 +8.8/C PrmShrtDurBdA m CS 10.03 ... -.1 +1.2/B PrmShrtDurBdI CS 10.17 ... +.2 +1.7/A PrmShrtDurBdR5 CS 10.20 ... +.1 +1.6/A PrmShrtDurBdSvc CS 10.12 -.1 ... +1.5/A PrmSmCpOppsA m SB 14.89 +4.0 +4.2 +9.0/C PrmSmCpOppsR5 SB 15.35 +4.0 +4.4 +9.5/C PrmStrEMkI EM 13.68 -.7 +2.5 +7.1/B Rsl2000SCIdxI SB 13.84 +4.0 +4.8 +10.6/B RtrSmt2020A m TE 12.97 +1.1 +.2 +4.2 RtrSmt2020Admin TE 13.04 +1.2 +.3 +4.4 RtrSmt2020Svc TE 13.07 +1.2 +.3 +4.5 RtrSmt2030A m TH 13.45 +2.0 +.9 +5.6 RtrSmt2030Admin TH 13.53 +2.0 +1.0 +5.8 RtrSmt2030Svc TH 13.54 +2.0 +1.0 +5.9 RtrSmt2040Admin TJ 13.39 +2.4 +1.2 +6.3 RtrSmt2040Svc TJ 13.43 +2.4 +1.3 +6.4 RtrSmtModA m MA 10.38 +1.3 +.2 +4.3 RtrSmtModAdmin MA 10.35 +1.3 +.3 +4.6 RtrSmtModGrA m AL 10.94 +2.2 +1.1 +5.9 RtrSmtModGrAdm AL 10.91 +2.2 +1.2 +6.2 SP500IdxAdmin LB 18.76 +2.6 +2.3 +10.5/B SP500IdxI LB 19.00 +2.6 +2.4 +10.9/A SP500IdxR4 b LB 18.55 +2.6 +2.3 +10.4/B SP500IdxR5 LB 19.05 +2.6 +2.4 +10.8/A SP500IdxSvc LB 19.08 +2.6 +2.4 +10.6/B SPMidCpIdxI MB 14.57 +3.0 +2.5 +10.0/A SelBlChpGrA m LG 20.42 +4.0 +7.8 +15.1/A SelBlChpGrAdm LG 21.30 +4.0 +7.9 +15.4/A SelBlChpGrR5 LG 21.79 +4.0 +8.0 +15.6/A SelBlChpGrSvc LG 21.59 +4.0 +7.9 +15.5/A SelDvrsValR5 LV 12.86 +1.9 +.5 +8.7/B SelEqOpportsA m LB 15.77 +1.5 +1.0 +8.1/D SelEqOpportsAdm LB 16.55 +1.5 +1.1 +8.4/D SelEqOpportsI LB 17.06 +1.5 +1.2 +8.7/C SelEqOpportsR5 LB 17.13 +1.6 +1.2 +8.6/D SelEqOpportsSvc LB 16.79 +1.6 +1.1 +8.5/D SelFdmtlValA m LV 11.49 +1.6 -.6 +6.3/D SelFdmtlValAdm LV 11.65 +1.7 -.4 +6.6/D SelFdmtlValI LV 11.57 +1.7 -.3 +6.9/D SelFdmtlValR5 LV 11.63 +1.7 -.3 +6.8/D SelGrOppsA m LG 10.47 +5.9 +12.1 +11.2/C SelGrOppsAdmin LG 11.29 +6.0 +12.2 +11.6/C SelGrOppsI LG 12.20 +6.0 +12.3 +11.9/C SelGrOppsR5 LG 12.06 +5.9 +12.3 +11.7/C SelGrOppsSvc LG 11.72 +5.9 +12.3 +11.6/C SelMCValI MV 13.70 +2.3 -.1 +8.4/B SelOverseasI FB 9.87 +1.1 +1.3 +5.3/B SelOverseasR5 FB 9.91 +1.1 +1.4 +5.2/B SelSmCoValI SV 11.58 +3.9 +1.3 +9.4/B SelSmCoValR5 SV 11.64 +3.7 +1.2 +9.3/B SelSmCpGrEqI SG 17.26 +5.3 +9.3 +10.7/C SelSmCpGrEqR5 SG 17.06 +5.2 +9.2 +10.6/C SelStratBdAdm CI 10.10 -1.3 -2.9 +1.9/A SelStratBdR5 CI 10.13 -1.4 -2.9 +2.1/A SelStratBdSvc CI 10.13 -1.4 -2.9 +2.0/A SelTtlRetBdI CI 9.54 -.7 -2.2 +1.3/C SelTtlRetBdR5 CI 9.53 -.7 -2.1 +1.2/C SelTtlRetBdSvc CI 9.56 -.7 -2.1 +1.1/C SelectMdCpGrA m MG 19.43 +2.5 +5.0 +10.4/B SelectMdCpGrAdm MG 20.96 +2.5 +5.2 +10.7/B SelectMdCpGrI MG 22.60 +2.5 +5.3 +11.0/B SelectMdCpGrR5 MG 22.40 +2.5 +5.2 +10.9/B SelectMdCpGrSvc MG 21.88 +2.5 +5.1 +10.8/BMatrix AdvisorsAdvsVal LV 71.57 +2.3 -.1 +5.7/EMatthewsAsiaDivInv DP 19.77 -.4 +.2 +8.6/D AsiaGrInv DP 28.52 -1.5 +4.7 +11.6/A AsiaInnovtrInv PJ 14.66 -1.4 +3.3 +11.7/A AsianGrIncInv PJ 16.95 -1.5 -2.9 +2.0/E ChinaInv CH 23.97 +.1 +8.0 +11.0/A IndiaInv EI 33.72 -1.8 -1.7 +8.8/C JapanInv JS 24.52 -2.4 +1.7 +11.4/B KoreaInv MQ 6.65 -1.6 -3.8 +8.7/A PacTigerInv PJ 30.96 -3.2 -2.2 +6.8/DMcKeeIntlEqInstl d FB 13.94 +.9 +.5 +5.1/BMeederBalRetail b TV 11.57 +1.5 -.3 +4.1 DynAllcRetail b XM 11.15 +2.4 +2.8 +7.3/C MuireldRetail b TV 7.67 +2.3 +1.7 +6.2/AMergerInv b NE 16.24 -.9 +1.9 +1.5/BMeridianContrarianLgcy d MG 44.68 +3.4 +6.5 +12.2/A GrLegacy d SG 43.97 +3.4 +5.6 +12.8/BMerkHardCcyInv b IB 9.83 -2.8 -.5 +.3/EMetropolitan WestFltngRtIncIs BL 10.05 +.2 +1.3 +3.4/C HYBdInstl HY 9.53 -.2 -.5 +3.3/D HYBdM b HY 9.54 -.2 -.6 +3.0/D IntermBdInstl CI 10.11 -.7 -1.6 +.6/E IntermBdM b CI 10.12 -.6 -1.6 +.4/E LowDurBdI CS 8.60 -.2 -.3 +.8/C LowDurBdM b CS 8.60 -.2 -.4 +.6/D StratIncInstl NT 7.93 -.3 -.3 +2.1/C TtlRetBdI CI 10.34 -.7 -2.1 +1.0/C TtlRetBdM b CI 10.35 -.8 -2.1 +.8/D TtlRetBdPlan CI 9.73 -.8 -2.1 +1.1/C UltraShrtBdIns UB 4.26 +.2 +.3 +.9/D UnconsBdI NT 11.78 -.1 -.1 +2.3/C UnconsBdM b NT 11.79 -.1 -.2 +2.0/DMillerOppC m MB 23.33 +5.8 +3.5 +5.0/D OppI MB 26.91 +5.9 +3.9 +6.1/DMondrianIntlEq FV 15.87 +.5 +.9 +3.2/CMonettaMonetta LG 19.71 +6.5 +4.3 +9.6/E YoungInv b LG 25.00 +4.3 +4.2 +11.5/CMorgan StanleyEuropeanEqIncB m ES 18.10 +1.2 +1.5 +.8/E GlbFIOppsA m IB 5.64 -.2 +.5 +3.1/A GlbFIOppsI IB 5.70 -.4 +.6 +3.4/A InsInAcIntlAlI d FB 14.46 -.8 ... +3.2/E InsInEMI d EM 27.61 -2.6 -1.2 +5.9/C InsInGlbFrnchI WS 24.73 -.8 ... +10.0/A InsInGrA m LG 46.39 +6.4 +16.6 +19.0/A InsInGrI LG 48.63 +6.4 +16.8 +19.3/A InsInIntEqA m FB 17.80 -.7 +.3 +3.1/E InsInIntEqI d FB 18.05 -.7 +.4 +3.5/D InsIncSmCGrI d SG 12.17 +7.6 +11.7 +5.5/E InsIncUSRlEstI SR 14.55 +4.8 -4.1 +2.5/D InsMidCpGrA m MG 16.72 +8.0 +17.2 +8.6/D InsMidCpGrI MG 19.74 +8.0 +17.3 +8.9/C InsShDrIncI CS 8.10 +.2 +.4 +3.2/A InstlCrPlsFIIns CI 10.83 -.7 -1.8 +4.9/A InstlGlbStrA m IH 16.93 -.4 +.5 +4.1/B InstlGlbStrIns IH 17.07 -.4 +.6 +4.4/B MltCpGrTrustA m LG 37.37 +8.0 +16.9 +19.2/A MltCpGrTrustI LG 41.13 +8.1 +17.0 +19.6/A USGovtSecB m CI 8.41 -.5 -1.9 +1.0/D USGovtSecI CI 8.42 -.5 -1.7 +1.3/CMotley FoolGlbOppInv WS 24.44 +.6 +7.6 +10.7/A SMCapGrInv MG 25.36 +1.2 +4.1 +10.8/BMuhlenkampMuhlenkamp LB 52.60 -.4 -4.7 -.6/ENationwideA m LB 25.36 +1.5 +1.6 +9.4/C BdIdxA m CI 10.66 -.8 -2.6 +.4/E BdIdxInstl CI 10.64 -.8 -2.5 +.9/D GrInstl LG 13.03 +3.8 +6.2 +11.4/C InDeAgrsA m XM 10.38 +1.8 +1.8 +7.7/C InDeAgrsSvc b XM 10.41 +1.8 +1.9 +7.6/C InDeCnsrvSvc b XY 10.26 +.2 -.4 +2.7/C InDeMdA m MA 10.22 +1.1 +.9 +5.5/C InDeMdC m MA 10.00 +1.0 +.6 +4.8/D InDeMdlyAgrC m AL 10.33 +1.4 +1.2 +6.1/C InDeMdlyAgrsA m AL 10.66 +1.4 +1.4 +6.9/B InDeMdlyAgrsSvc b AL 10.64 +1.5 +1.4 +6.8/B InDeMdlyCnsC m CA 10.15 +.6 ... +3.5/D InDeMdlyCnsSvc b CA 10.28 +.7 +.2 +4.2/C InDeModSvc b MA 10.17 +1.1 +.8 +5.5/C InstlSvc LB 24.94 +1.5 +1.7 +9.7/C IntlIdxA m FB 8.60 +.9 +1.5 +4.3/C IntlIdxR6 FB 8.66 +1.1 +1.7 +4.8/C MidCpMktIdxA m MB 18.13 +2.8 +2.2 +9.5/A MidCpMktIdxIns MB 18.44 +2.9 +2.4 +9.9/A S&P500IdxA m LB 16.36 +2.6 +2.3 +10.4/B S&P500IdxInsSv LB 16.46 +2.6 +2.4 +10.6/B S&P500IdxInstl LB 16.50 +2.6 +2.4 +10.9/A S&P500IdxSvc b LB 16.37 +2.6 +2.3 +10.4/B SmCpIdxA m SB 14.39 +3.9 +4.6 +10.1/B SmCpIdxInstl SB 14.69 +4.0 +4.8 +10.6/BNatixisIIOakmarkA m LB 24.74 +2.1 +1.8 +10.7/B IIOakmarkC m LB 21.49 +2.0 +1.6 +9.9/B IUSEqOppsA m LG 37.44 +2.6 +3.7 +13.6/B IUSEqOppsC m LG 25.79 +2.5 +3.4 +12.8/B IUSEqOppsY LG 43.40 +2.6 +3.8 +13.9/B IVghnNlsnSCVlA m SB 18.33 +2.9 +.9 +6.8/DNeedhamGrRetail b MG 43.41 +1.7 +1.2 +3.8/ENeuberger BermanCorBdInstl CI 10.01 -.9 -2.1 +1.3/C EmMktsDbtInstl EB 8.81 -4.9 -3.2 +3.2 EmMktsEqInstl EM 21.08 -2.1 -2.0 +8.1 EmMktsEqR6 EM 21.10 -2.1 -2.0 +8.2 EqIncA m LV 13.14 +1.4 +.9 +6.8/D EqIncC m LV 13.05 +1.3 +.6 +6.0/D EqIncInstl LV 13.18 +1.3 +1.0 +7.2/C FltngRtIncInstl BL 9.91 +.4 +1.4 +3.2/D FocInv LB 26.71 +1.1 +.7 +7.4/E FocTrust b LB 26.69 +1.1 +.6 +7.2/E GenesisAdv b SG 59.61 +3.0 +3.3 +10.9/C GenesisInstl SG 59.53 +3.0 +3.5 +11.5/C GenesisInv SG 59.59 +3.0 +3.5 +11.3/C GenesisR6 SG 59.50 +3.0 +3.6 +11.6/B GenesisTrust SG 59.63 +3.0 +3.4 +11.2/C GrtChinaEqIns CH 17.11 +1.1 +7.1 +12.9/A GuardianInstl LG 18.02 +3.1 +3.0 +9.7/E GuardianInv LG 18.00 +3.2 +2.9 +9.4/E GuardianTrust b LG 18.00 +3.2 +2.8 +9.3/E HiIncBdInstl HY 8.50 +.1 -.3 +3.3/D HiIncBdInv HY 8.49 +.2 -.3 +3.2/D HiIncBdR6 HY 8.50 +.1 -.4 +3.4/D IntlEqInstl FG 13.48 +.7 +.6 +5.7/D IntlEqInv FG 13.47 +.6 +.5 +5.6/D IntlSelInstl FG 13.30 +1.0 +1.7 +5.7/D IntrnsValInstl SB 17.08 +3.1 +4.5 +7.4/D LgCpValAdv b LV 30.43 +.4 -2.8 +6.7/D LgCpValInstl LV 30.37 +.4 -2.7 +7.2/C LgCpValInv LV 30.39 +.4 -2.7 +7.0/D LgCpValTrust b LV 30.41 +.4 -2.8 +6.8/D LgShA m LO 14.38 +1.2 -.1 +3.1/C LgShC m LO 13.74 +1.2 -.3 +2.3/D LgShInstl LO 14.67 +1.2 +.1 +3.4/C MdCpGrInstl MG 15.72 +3.6 +6.8 +9.8/C MdCpGrInv MG 15.71 +3.6 +6.7 +9.6/C MdCpGrTrust MG 15.70 +3.5 +6.7 +9.5/C MltCpOppsA m LB 18.98 +2.7 +2.8 +11.1/A MltCpOppsInstl LB 19.11 +2.7 +3.0 +11.5/A MuniIntermBdIns MI 11.55 +.3 -.9 +1.8/C NYMuniIncInstl MN 16.89 +.1 -1.2 +1.5/C RlEsttA m SR 12.64 +3.8 -3.6 +4.9/A RlEsttInstl SR 12.68 +3.8 -3.4 +5.3/A RlEsttTrust b SR 12.64 +3.8 -3.4 +5.1/A ShrtDurBdInstl CS 7.67 -.1 -.3 +.5/D ShrtDurHiIncIns HY 9.54 +.3 +.3 +2.6/E SmCpGrInv SG 39.71 +4.9 +13.2 +12.5/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 +2.7 SustEqA m LB 39.36 +2.4 +3.1 +8.9/C SustEqC m LB 39.38 +2.4 +2.8 +8.1/D SustEqInst LB 39.28 +2.5 +3.2 +9.3/C SustEqInv LB 39.32 +2.4 +3.1 +9.1/C SustEqR6 LB 39.26 +2.5 +3.2 +9.4/C SustEqTrust b LB 39.36 +2.4 +3.1 +9.0/CNew AlternativesA f SW 54.77 +1.8 -1.4 +3.0/ENew CovenantBalGr MA 102.38 +1.3 +.9 +5.3/C BalInc CA 21.12 +.5 -.2 +3.4/D Gr LG 42.93 +2.6 +2.5 +8.2/E Inc CS 22.57 -.6 -1.8 +.9/CNicholasEqIncI LV 19.70 +1.9 +1.1 +6.0/D HiIncInstl HY 8.77 -.4 -1.5 +1.4/E III MG 28.58 +1.6 +3.3 +8.6/D LtdEditionInstl SG 27.19 +3.1 +3.3 +10.0/D Nicholas LG 63.91 +2.6 +3.4 +3.7/E1919FinclSvcsA m SF 28.55 +4.0 +5.1 +17.4/A FinclSvcsC m SF 26.34 +4.0 +4.9 +16.6/A MrylndTxFrIncA m SI 15.40 +.1 -.4 +1.4/C SclyRspnsvBalA m MA 18.42 +1.9 +2.8 +6.7/ANorth CountryEqGr LG 18.92 +3.8 +5.8 +11.3/C IntermBd TW 9.84 -.7 -2.8 +.3/ENortheast InvestorsNorthstInvTrust HY 4.62 +1.5 -1.0 +.4/ENorthernActvMEmergMktEq d EM 22.26 -1.1 +2.5 +6.8/C ActvMIntlEq d FB 11.94 +1.0 +1.7 +3.9/D ArizonaTxEx SI 10.42 +.4 -1.1 +2.3/A BdIdx CI 10.18 -.8 -2.5 +1.0/D CAIntermTxEx MF 10.47 +.4 -.7 +2.0/C CATxEx MC 11.40 +.4 -.7 +2.7/C CorBd CI 9.89 -.9 -2.5 +.9/D EmMktsEqIdx d EM 12.94 -1.4 +.6 +5.8/C FI CI 9.83 -.9 -2.4 +1.1/C GlbRlEsttIdx d GR 10.66 +2.3 -.2 +4.0/B GlbTactAsstAllc IH 13.14 +.5 -.3 +5.5/A HYFI d HY 6.72 -.1 -.2 +3.9/C HYMuni HM 8.67 +.2 -.7 +3.2/D IncEq LV 14.42 +2.5 +.7 +9.9/A IntermTxEx MI 10.37 +.3 -.9 +2.0/C IntlEq d FB 10.44 +.9 +1.8 +3.3/E IntlEqIdx d FB 13.13 +1.0 +1.7 +4.8/C LgCpCor LV 19.30 +1.5 +1.8 +9.3/A LgCpVal LV 16.29 +1.7 -.1 +6.2/D MidCpIdx MB 19.79 +2.9 +2.4 +10.0/A MltMgrGlbRlEstt d GR 10.71 +2.6 -.4 +3.1/C ShrtBd CS 18.56 -.1 -.3 +.7/C ShrtIntermTxEx MS 10.19 +.2 -.2 +.6/D ShrtIntermUSGvt GS 9.55 -.3 -1.0 -.1/D SmCpCor SB 26.58 +3.5 +3.9 +9.7/B SmCpIdx SB 14.27 +3.9 +4.8 +10.5/B SmCpVal SV 23.62 +3.6 +.9 +9.1/C StkIdx LB 32.38 +2.6 +2.5 +11.0/A TxEx ML 10.47 +.3 -1.0 +2.6/C USTrsIdx GI 20.79 -.7 -2.1 +.3/BNuveenAlAmrMuniBdA m ML 11.43 +.3 -.9 +3.4/A AlAmrMuniBdC2 m ML 11.44 +.3 -1.0 +2.9/B ArizonaMuniBdA m SL 10.64 +.2 -1.1 +2.6/A CAMuniBdA m MC 11.06 +.5 -.8 +3.5/B CAMuniBdI MC 11.07 +.5 -.6 +3.7/A ClrdMuniBdA m SL 10.60 +.3 -.8 +3.0/A CnctMuniBdA m SL 10.37 +.2 -.9 +2.1/B CorBdI CI 9.42 -.6 -2.3 +.6/D CorPlusBdA m CI 10.64 -.8 -2.5 +1.2/C CorPlusBdI CI 10.62 -.8 -2.5 +1.5/B DivValA m LV 14.90 +2.9 +1.1 +9.3/A DivValI LV 15.10 +2.9 +1.2 +9.6/A GeorgiaMuniBdA m SL 10.50 +.2 -1.2 +1.6/D HYMuniBdA m HM 17.17 +1.0 +.2 +5.6/A HYMuniBdC2 m HM 17.16 +1.0 ... +5.0/A HYMuniBdI HM 17.17 +1.0 +.3 +5.8/A HiIncBdA m HY 7.58 +.1 -.1 +3.7/C HiIncBdI HY 7.61 +.1 ... +3.9/B IntermDrMnBdA m MI 9.09 +.6 -.5 +2.5/B IntermDrMnBdI MI 9.12 +.6 -.3 +2.7/A KansasMnBdA m SL 10.53 +.7 -.2 +2.2/B KentuckyMnBdA m SL 10.62 +.2 -.9 +2.0/B LgCpValA m LV 26.52 +2.4 +2.2 +8.2/B LgCpValI LV 26.64 +2.4 +2.3 +8.5/B LouisianaMnBdA m SL 10.99 +.6 -.6 +2.3/B LtdTrmMnBdA m MS 10.84 +.4 -.2 +1.1/B LtdTrmMnBdC2 m MS 10.82 +.5 -.2 +.8/C LtdTrmMnBdI MS 10.80 +.4 -.1 +1.3/A MAMnBdA m MT 9.96 +.1 -1.2 +2.6/A MAMnBdI MT 9.95 +.2 -1.3 +2.8/A MNIntermMnBdA m SM 10.24 +.2 -.7 +2.2/B MNIntermMnBdI SM 10.19 +.2 -.7 +2.4/B MNMnBdA m SM 11.52 +.2 -1.0 +2.8/A MNMnBdI SM 11.51 +.3 -1.0 +3.0/A MichiganMnBdA m SL 11.30 +.2 -1.2 +2.5/A MichiganMnBdI SL 11.29 +.3 -1.0 +2.7/A MidCpGrOppsA m MG 39.40 +4.0 +7.1 +7.9/D MidCpGrOppsI MG 47.59 +4.0 +7.2 +8.2/D MidCpValI MV 42.11 +4.5 +2.8 +10.3/A MissouriMnBdA m SL 11.15 +.3 -.6 +3.0/A MrylndMnBdA m SL 10.55 +.2 -.8 +2.7/A MrylndMnBdI SL 10.55 +.3 -.7 +2.9/A NAMnBdA m SL 10.66 +.2 -1.5 +2.0/B NAMnBdI SL 10.70 +.2 -1.4 +2.2/B NWQIntlValI FV 26.70 +1.6 +1.7 +4.6/B NWQSmCpValA m SB 54.92 +5.0 +4.7 +10.2/B NWQSmCpValI SB 56.41 +5.1 +4.8 +10.5/B NYMnBdA m MY 10.80 +.4 -.9 +2.9/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 11.21 +.4 -.7 +2.7/A OrgIntermMnBdI SI 10.07 +.2 -1.0 +1.7/B PEMnBdA m MP 10.75 +.6 -1.0 +2.5/B PEMnBdI MP 10.73 +.6 -.9 +2.7/B RlEsttSecA m SR 19.49 +5.2 -3.1 +4.0/B RlEsttSecI SR 19.81 +5.3 -3.0 +4.3/B ShrtTrmBdA m CS 9.73 -.1 -.2 +.8/C ShrtTrmBdI CS 9.74 ... -.1 +1.0/B ShrtTrmMnBdI MS 9.97 ... +.1 +.7/C SmCpSelA m SB 9.74 +3.9 +5.9 +9.8/B SmCpValA m SV 25.74 +2.8 +.1 +10.9/A SmCpValI SV 26.64 +2.9 +.2 +11.2/A StrBalAllcA m MA 10.63 +.9 ... +3.9 StrBalAllcI MA 10.59 +1.0 +.1 +4.1 StrGrAllcA m MA 13.04 +1.9 +1.1 +5.7 StrIncI MU 10.25 -.7 -2.1 +2.0/D TNMnBdA m SL 11.54 +.1 -1.0 +2.3/B TNMnBdC2 m SL 11.53 +.1 -1.2 +1.7/C VirginiaMnBdA m SL 10.96 +.2 -.9 +2.7/A VirginiaMnBdI SL 10.94 +.3 -.8 +2.9/A WscnMnBdA m SL 10.43 +.8 -.5 +2.1/BOak AssociatesLiveOakHlthSci SH 18.56 -1.0 -4.4 +2.9/C PinOakEq LB 68.31 +2.5 +3.7 +12.7/A RedOakTechSel ST 27.22 +4.7 +10.8 +21.6/B WhiteOakSelGr LB 91.57 +4.4 +6.8 +14.4/AOak RidgeSmCpGrA m SG 16.66 +2.0 +7.1 +6.0/EOakmarkEqAndIncInv MA 31.87 -.3 -1.0 +5.4/C GlbInv WS 33.51 +2.3 +1.1 +7.4/C GlbSelInv WS 19.20 +2.0 -.5 +8.2/B IntlInv FB 28.83 +1.7 +.9 +7.5/A IntlSmCpInv d FQ 17.37 -.2 -2.1 +4.8/E Inv LB 86.18 +2.1 +2.2 +11.1/A SelInv LB 46.34 -.4 -3.0 +6.7/EOberweisChinaOpps m CH 16.86 +.7 +5.7 +6.9/C IntlOpps m FR 25.66 -2.8 +.7 +11.2/B IntlOppsInstl d FR 12.86 -2.7 +.7 +11.4/B MicroCp m SG 27.08 +7.8 +7.8 +21.6/AOld WestburyAllCpCor LB 17.40 +2.6 +4.3 +6.6/E FI CI 10.82 -.5 -1.6 +.1/E GlbSmMdCpStrat SW 17.25 +1.8 +2.9 +8.3/D LgCpStrats WS 14.78 +1.7 +2.2 +6.4/C MnBd MI 11.72 +.2 -1.0 +.8/E StratOpps IH 7.97 +1.9 +1.9 +4.4/BOlsteinAllCpValAdv LB 24.94 +1.3 +.9 +5.2/E AllCpValC m LB 20.06 +1.2 +.5 +4.1/EOppenheimerActvAllcA m AL 14.74 +2.1 +1.0 +6.0 ActvAllcC m AL 14.39 +2.1 +.8 +5.2 ActvAllcR b AL 14.65 +2.2 +1.0 +5.8 CnsrvInvA m CA 9.45 +.3 -.6 +3.2 CnsrvInvC m CA 9.32 +.3 -1.0 +2.4 CptlAprcA m LG 60.49 +4.0 +3.6 +8.4/E CptlAprcC m LG 45.60 +4.0 +3.3 +7.5/E CptlAprcR b LG 57.02 +4.0 +3.5 +8.1/E CptlAprcY LG 65.41 +4.1 +3.7 +8.6/E CptlIncA m CA 10.09 ... -1.4 +3.3 CptlIncC m CA 9.75 -.1 -1.7 +2.5 CptlIncR b CA 9.94 -.1 -1.5 +3.0 DevMktsA m EM 44.60 -.7 +2.4 +7.1/B DevMktsC m EM 41.60 -.8 +2.1 +6.3/C DevMktsR b EM 42.83 -.8 +2.3 +6.8/C DevMktsY EM 44.00 -.7 +2.5 +7.4/B DiscvA m SG 85.94 +6.1 +10.8 +12.8/B DiscvC m SG 61.75 +6.0 +10.5 +12.0/B DiscvMCGrA m MG 21.34 +4.7 +7.0 +11.1/B DiscvMCGrC m MG 17.58 +4.6 +6.7 +10.3/B DiscvMCGrR b MG 19.96 +4.6 +6.9 +10.8/B DiscvY SG 96.85 +6.1 +10.9 +13.1/A DivOppA m LV 24.13 +1.6 +.7 +7.6/C DivOppC m LV 23.27 +1.6 +.4 +6.8/D EqIncA m LV 31.93 +1.3 -1.0 +3.6/E EqIncC m LV 25.32 +1.2 -1.2 +2.8/E EqIncR b LV 30.51 +1.3 -1.1 +3.3/E EqInvA m WS 18.86 +2.6 +1.6 +7.2 EqInvC m WS 18.34 +2.5 +1.3 +6.4 EqInvR b WS 18.82 +2.5 +1.5 +6.9 FdmtlAltsA m AM 26.67 -.6 -.8 +.7 FdmtlAltsC m AM 23.60 -.6 -1.0 ... GlbA m WS 98.69 +2.1 +2.8 +9.7/A GlbAllcA m IH 19.77 +1.1 -.5 +4.4 GlbAllcC m IH 18.88 +1.0 -.7 +3.6 GlbAllcY IH 19.75 +1.1 -.4 +4.6 GlbC m WS 90.76 +2.1 +2.6 +8.9/B GlbOppsA m SW 73.33 -1.4 +7.0 +25.8/A GlbOppsC m SW 64.68 -1.5 +6.7 +24.9/A GlbOppsR b SW 70.51 -1.5 +6.9 +25.5/A GlbOppsY SW 74.24 -1.4 +7.1 +26.2/A GlbR b WS 98.17 +2.1 +2.7 +9.4/A GlbStrIncA m MU 3.81 -1.7 -2.2 +1.7 GlbStrIncC m MU 3.81 -1.5 -2.5 +1.0 GlbStrIncR b MU 3.82 -1.4 -2.3 +1.4 GlbStrIncY MU 3.81 -1.6 -2.1 +1.9 GlbY WS 98.85 +2.2 +2.9 +10.0/A GoldSpecMnralA m SP 15.99 +3.1 -4.6 +7.6 GoldSpecMnralC m SP 14.62 +3.1 -4.8 +6.8 GoldSpecMnralR b SP 15.24 +3.0 -4.7 +7.3 IntlBdA m IB 5.78 -3.9 -1.5 +3.6 IntlBdC m IB 5.76 -4.0 -1.7 +2.8 IntlBdR b IB 5.76 -4.0 -1.6 +3.3 IntlBdY IB 5.78 -3.9 -1.5 +3.8 IntlDiversA m FG 18.78 +1.6 +2.1 +7.9 IntlDiversC m FG 18.22 +1.5 +1.8 +7.1 IntlDiversR b FG 18.54 +1.5 +2.0 +7.6 IntlEqA m FB 22.48 +1.4 +.6 +6.6/A IntlGrA m FG 44.87 +.9 +2.2 +5.6/D IntlGrC m FG 42.49 +.8 +1.9 +4.8/D IntlGrR b FG 44.01 +.9 +2.1 +5.4/D IntlGrY FG 44.62 +1.0 +2.3 +5.9/C IntlSmMidCoA m FR 52.43 +2.3 +5.8 +14.2/A IntlSmMidCoC m FR 48.19 +2.3 +5.5 +13.4/A IntlSmMidCoR b FR 50.07 +2.3 +5.7 +13.9/A IntlSmMidCoY FR 52.01 +2.3 +5.9 +14.5/A LtdTrmBdA m CS 4.47 ... -.2 +1.1/B LtdTrmBdC m CS 4.46 -.1 -.5 +.3/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 4.34 +.2 -.2 +.6/A MainStrtAllCpA m LB 18.31 +2.2 +2.0 +7.4/E MainStrtAllCpC m LB 16.71 +2.1 +1.7 +6.6/E MainStrtAllCpR b LB 17.77 +2.2 +1.9 +7.2/E MidCpValA m MV 57.07 +2.2 -.6 +6.9/C MidCpValC m MV 46.88 +2.2 -.8 +6.1/D MidCpValR b MV 54.59 +2.2 -.7 +6.6/C MidCpValY MV 58.61 +2.3 -.5 +7.2/C MnStrA m LB 50.67 +1.6 -.7 +8.7/C MnStrC m LB 47.94 +1.5 -.9 +7.9/D MnStrMidCpA m MB 27.40 +4.5 +2.4 +6.1 MnStrMidCpC m MB 22.56 +4.4 +2.1 +5.3 MnStrMidCpR b MB 25.97 +4.5 +2.3 +5.9 MnStrMidCpY MB 29.63 +4.5 +2.5 +6.4 MnStrR b LB 49.73 +1.6 -.7 +8.5/D MnStrY LB 50.26 +1.6 -.6 +9.0/C ModInvA m MA 12.29 +1.4 +.4 +5.0 ModInvC m MA 12.02 +1.3 +.1 +4.2 ModInvR b MA 12.21 +1.4 +.3 +4.8 RisingDivsA m LB 19.70 +2.7 +2.1 +6.7/E RisingDivsC m LB 16.64 +2.6 +1.8 +5.9/E RisingDivsR b LB 19.56 +2.6 +2.0 +6.4/E RisingDivsY LB 20.42 +2.6 +2.1 +7.0/E RlEsttA m SR 23.84 +4.5 -3.5 +2.9/D RlEsttC m SR 23.15 +4.5 -3.7 +2.1/E RlEsttR b SR 23.71 +4.5 -3.6 +2.6/D RlEsttY SR 24.11 +4.5 -3.4 +3.1/C SrFltngRtA m BL 8.12 -.1 +1.4 +4.3/A SrFltngRtC m BL 8.13 -.1 +1.1 +3.5/C TotalReturnBdA m CI 6.62 -.6 -2.5 +1.2/C TotalReturnBdC m CI 6.63 -.7 -2.7 +.4/E TotalReturnBdR b CI 6.62 -.7 -2.6 +.9/D TotalReturnBdY CI 6.58 -.6 -2.4 +1.5/B ValA m LV 37.63 +1.4 +1.1 +7.3/C ValC m LV 35.87 +1.3 +.9 +6.5/D ValY LV 38.48 +1.4 +1.3 +7.6/COppenheimer RochesteAMTFreeMnsA m HM 6.99 +1.2 +4.3 +5.8/A AMTFreeMnsC m HM 6.93 +1.2 +3.9 +5.0/A AMTFreeNYMnsA m MY 11.04 +.8 +3.4 +4.0/A AMTFreeNYMnsC m MY 11.05 +.7 +3.1 +3.2/A CAMnA m MC 8.38 +1.4 +3.7 +5.0/A CAMnC m MC 8.34 +1.4 +3.4 +4.2/A HYMnA m HM 7.24 +2.0 +5.6 +7.1/A HYMnC m HM 7.21 +1.9 +5.4 +6.4/A LtdTrmCAMnA m SS 3.11 +.9 +3.0 +1.6/A LtdTrmCAMnC m SS 3.10 +.8 +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 15.18 +2.1 +5.5 +5.5/A MnsC m MY 15.14 +1.9 +5.2 +4.6/A MnsY MY 15.18 +2.0 +5.5 +5.7/A NewJerseyMnA m MJ 8.89 +1.4 +7.7 +1.5/E NewJerseyMnC m MJ 8.91 +1.5 +7.6 +.9/E PennsylvaniaMnA m MP 10.18 +2.3 +6.0 +4.0/A PennsylvaniaMnC m MP 10.15 +2.3 +5.7 +3.2/A ShrtDurHYMuniA m HM 4.23 +1.5 +6.1 +.6/E ShrtDurHYMuniC m HM 4.20 +1.2 +5.6 -.3/EOppenheimer SteelPatMLPAlphaA m LP 7.33 +6.3 -5.9 -8.8/C MLPAlphaC m LP 6.92 +6.3 -6.1 -9.4/D MLPAlphaPlusA m LP 5.95 +8.8 -8.3 -13.9/E MLPAlphaPlusY LP 6.08 +8.8 -8.3 -13.7/E MLPAlphaY LP 7.54 +6.4 -5.8 -8.5/C MLPIncA m LP 5.97 +6.5 -2.5 -8.0/B MLPIncCs m LP 5.58 +6.6 -2.9 -8.7/C MLPIncY LP 6.15 +6.7 -2.3 -7.8/B MLPSel40A m LP 7.88 +5.2 -3.2 -6.0/A MLPSel40C m LP 7.46 +5.2 -3.5 -6.7/A MLPSel40I LP 8.16 +5.2 -3.1 -5.7/A MLPSel40Y LP 8.13 +5.3 -3.1 -5.7/AOptimumFxdIncC m CI 9.25 -.9 -2.2 +.2/E FxdIncInstl CI 9.27 -.7 -1.8 +1.2/C IntlInstl FB 14.89 +.7 +2.4 +8.0/A LgCpGrC m LG 15.38 +4.5 +7.7 +12.3/C LgCpGrInstl LG 19.43 +4.6 +8.1 +13.4/B LgCpValC m LV 15.90 +.7 -1.5 +4.9/E LgCpValInstl LV 16.16 +.7 -1.2 +5.9/E SmMidCpGrIns SG 17.69 +6.5 +11.1 +10.0/D SmMidCpValIns SV 14.74 +2.2 -.5 +3.5/EOsterweisOsterweis LB 19.75 +2.1 +.1 +2.1/E StrInc HY 11.29 ... +.5 +4.3/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 ... ... +.7/DPIMCOAlAstA m TV 12.03 -.5 -.7 +4.1 AlAstAdmin b TV 12.04 -.5 -.7 +4.3 AlAstAllAthA m TV 8.80 -1.0 -1.2 +2.4 AlAstAllAthC m TV 8.79 -1.1 -1.4 +1.6 AlAstAllAthI2 TV 8.80 -1.0 -1.1 +2.7 AlAstAllAthIns TV 8.80 -1.0 -1.0 +2.8 AlAstC m TV 11.96 -.6 -1.1 +3.2 AlAstI2 TV 12.04 -.5 -.7 +4.4 AlAstInstl TV 12.02 -.5 -.6 +4.5 AlAstR b TV 11.95 -.6 -.8 +3.8 CAIntermMnBdIns MF 9.63 +.3 -.7 +2.0 CAShrtDrMnIncIn SS 9.81 +.1 +.1 +.8 CmdPlsStrA m BB 6.74 +6.3 +9.4 -.2 CmdPlsStrI2 BB 6.81 +6.4 +9.6 +.1 CmdPlsStrIs BB 6.84 +6.4 +9.5 +.2 CmdtyRlRtStrA m BB 6.78 +2.4 +2.4 -4.2 CmdtyRlRtStrAdm b BB 6.81 +2.4 +2.4 -4.0 CmdtyRlRtStrC m BB 6.43 +2.4 +2.1 -4.9 CmdtyRlRtStrI2 BB 6.93 +2.5 +2.7 -3.9 CmdtyRlRtStrIns BB 6.95 +2.5 +2.7 -3.8 CrdtAbsRtI2 XS 10.01 -.4 -.3 +3.2 CrdtAbsRtInstl XS 10.04 -.5 -.3 +3.3 DivandIncA m IH 11.84 +.9 -.2 +2.2 DivandIncC m IH 11.79 +.9 -.4 +1.4 DiversIncA m MU 10.62 -1.1 -1.7 +4.3 DiversIncC m MU 10.62 -1.1 -2.0 +3.5 DiversIncI2 MU 10.62 -1.1 -1.6 +4.6 DiversIncInstl MU 10.62 -1.1 -1.6 +4.7 EMBdA m EB 10.01 -3.5 -4.5 +3.5 EMBdI2 EB 10.01 -3.4 -4.4 +3.8 EMBdInstl EB 10.01 -3.4 -4.4 +3.9 EMCcyInstl CR 9.16 -3.6 -1.6 +2.2 EMCorpBdInstl EB 10.36 -1.4 -2.0 +3.3 EMFullSpcBdIns EB 7.54 -3.1 -1.6 +2.7/D EmergLclBdA m XP 7.25 -5.7 -1.9 +1.6 EmergLclBdI2 XP 7.25 -5.7 -1.8 +1.9 EmergLclBdInstl XP 7.25 -5.7 -1.8 +2.1 EqSLSA m LO 11.67 +2.3 +1.0 +3.4 EqSLSC m LO 11.19 +2.2 +.8 +2.7 EqSLSI2 LO 11.84 +2.2 +1.2 +3.7 EqSLSInstl LO 11.92 +2.2 +1.2 +3.8 ExtendedDrInstl GL 7.27 -3.3 -8.4 +1.7 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 10.02 -3.4 ... +2.4/B FrgnBdUnHdgAdm b IB 10.02 -3.4 +.1 +2.6/B FrgnBdUnHdgI2 IB 10.02 -3.3 +.1 +2.7/B FrgnBdUnHdgIns IB 10.02 -3.3 +.2 +2.8/A GNMAA m GI 10.70 -.8 -2.1 +.3 GNMAI2 GI 10.70 -.8 -2.0 +.6 GNMAInstl GI 10.70 -.8 -2.0 +.7 GlbAdvtStrBdIns IB 10.66 -1.2 -.7 +2.8 GlbBdUSDHdgA m IB 10.14 -.6 -.7 +2.8 GlbBdUSDHdgI2 IB 10.14 -.5 -.6 +3.1 GlbBdUSDHdgIns IB 10.14 -.5 -.5 +3.2 GlbBdUnHdgdAdm b IB 9.38 -2.6 -1.6 +2.9 GlbBdUnHdgdIns IB 9.38 -2.6 -1.5 +3.2 GlbMltAsstA m IH 12.55 +.8 -.2 +3.6 GlbMltAsstC m IH 12.21 +.8 -.5 +2.8 GlbMltAsstInstl IH 12.67 +1.0 ... +4.1 HYA m HY 8.72 -.2 -1.0 +3.9/B HYAdmin b HY 8.72 -.1 -.9 +4.0/B HYC m HY 8.72 -.2 -1.2 +3.1/D HYI2 HY 8.72 -.1 -.9 +4.2/B HYInstl HY 8.72 -.1 -.8 +4.3/B HYMnBdA m HM 9.02 +.7 +.6 +5.4 HYMnBdC m HM 9.02 +.6 +.4 +4.6 HYMnBdI2 HM 9.02 +.7 +.7 +5.6 HYMnBdInstl HM 9.02 +.7 +.8 +5.7 HYSpectrumA m HY 9.79 +.2 -.3 +4.9 HYSpectrumI2 HY 9.79 +.3 -.2 +5.2 HYSpectrumInstl HY 9.79 +.3 -.1 +5.3 IncA m MU 12.05 -1.0 -1.4 +4.7 IncAdmin b MU 12.05 -1.0 -1.3 +4.9 IncC m MU 12.05 -1.0 -1.6 +4.0 IncI2 MU 12.05 -.9 -1.3 +5.0 IncInstl MU 12.05 -.9 -1.2 +5.1 IncR b MU 12.05 -1.0 -1.5 +4.5 InRspMlAstIns XY 8.76 +.1 +.1 +2.8 InvGdCpBdA m TW 10.10 -1.6 -3.0 +2.8 InvGdCpBdAdm b TW 10.10 -1.6 -3.0 +3.0 InvGdCpBdC m TW 10.10 -1.6 -3.3 +2.0 InvGdCpBdIns TW 10.10 -1.5 -2.9 +3.2 InvGdCpBdP TW 10.10 -1.5 -2.9 +3.1 LngDrTtlRetIns CL 10.30 -2.0 -5.1 +3.6/B LngTrmCrdtI2 CL 11.51 -2.2 -5.2 +4.5/B LngTrmCrdtInstl CL 11.51 -2.2 -5.2 +4.6/A LngTrmUSGvtA m GL 5.82 -2.5 -6.3 +.7 LngTrmUSGvtI2 GL 5.82 -2.5 -6.2 +1.0 LngTrmUSGvtIns GL 5.82 -2.4 -6.1 +1.1 LowDrA m CS 9.74 -.5 -.7 +.7 LowDrAdmin b CS 9.74 -.5 -.7 +.8 LowDrC m CS 9.74 -.5 -.9 +.4 LowDrI2 CS 9.74 -.5 -.7 +.9 LowDrIIInstl CS 9.64 -.2 -.5 +1.0 LowDrInstl CS 9.74 -.4 -.6 +1.0 LowDrR b CS 9.74 -.5 -.8 +.4 LowDurESGIns CS 9.42 -.3 -.7 +.8 LowDurIncA m CS 8.52 -.1 +.3 +4.1/A LowDurIncC m CS 8.52 -.2 +.2 +3.8/A LowDurIncI2 CS 8.52 -.1 +.4 +4.4/A LowDurIncInstl CS 8.52 -.1 +.5 +4.5/A MnBdA m ML 9.75 +.5 -.2 +3.4 MnBdC m ML 9.75 +.4 -.4 +2.9 MnBdI2 ML 9.75 +.5 -.2 +3.7 MnBdInstl ML 9.75 +.5 -.1 +3.8 ModDrInstl CI 9.98 -.8 -1.5 +1.2/C MortgOppsInstl NT 10.97 -.2 +.1 +3.8 MrtgBckdScA m CI 10.26 -.7 -1.6 +1.6 MrtgBckdScIns CI 10.26 -.7 -1.4 +2.1 NYMnBdA m MN 11.11 +.5 -.5 +2.6 NYMnBdInstl MN 11.11 +.5 -.3 +3.0 RAEFdmAdPLUSIns NE 10.08 -.9 -.6 -.1 RAEFdmPLA m LV 7.28 +2.2 +.3 +8.9 RAEFdmPLC m LV 6.72 +2.1 ... +8.0 RAEFdmPLEMGIns EM 11.19 ... +.8 +7.7 RAEFdmPLI2 LV 7.59 +2.3 +.3 +9.2 RAEFdmPLInstl LV 7.64 +2.3 +.3 +9.3 RAEFdmPLIntlIns FV 9.96 +2.2 +1.4 +6.3 RAEFdmPLSmInstl SV 12.09 +4.7 +2.7 +11.1 RlEstRlRtStrA m SR 7.26 +4.3 -4.6 +3.1 RlEstRlRtStrIns SR 8.02 +4.3 -4.5 +3.4 RlRetA m IP 10.81 -.5 -1.4 +.9 RlRetAdmin b IP 10.81 -.5 -1.4 +1.0 RlRetAsstInstl IP 8.28 -.8 -3.3 +2.1 RlRetC m IP 10.81 -.6 -1.6 +.4 RlRetI2 IP 10.81 -.5 -1.3 +1.2 RlRetInstl IP 10.81 -.5 -1.3 +1.3 RlRetR b IP 10.81 -.6 -1.5 +.6 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/Friday, May 11, 2018

PAGE 51

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 8.29 -2.9 -1.2 -8.4 StkPlsShrtIns BM 8.31 -2.8 -.9 -8.3 StksPLUSA m LB 10.67 +3.2 +1.0 +9.9 StksPLUSAbRtA m LB 10.70 +3.5 +1.7 +10.5 StksPLUSAbRtC m LB 9.75 +3.4 +1.5 +9.7 StksPLUSAbRtI2 LB 10.75 +3.5 +1.7 +10.8 StksPLUSAbRtIns LB 10.88 +3.4 +1.8 +10.9 StksPLUSC m LB 10.14 +3.2 +.9 +9.4 StksPLUSIUHdIns FB 6.95 +1.5 +1.0 +5.1 StksPLUSIUSDHA m FB 8.24 +5.1 +2.1 +5.7 StksPLUSIUSDHC m FB 7.59 +5.1 +1.9 +4.8 StksPLUSIUSDHI2 FB 8.59 +5.3 +2.3 +6.0 StksPLUSIUSDHIn FB 8.66 +5.1 +2.2 +6.1 StksPLUSIns LB 11.49 +3.2 +1.2 +10.4 StksPLUSLngDrIn XM 6.80 +.3 -5.0 +12.9 StksPLUSSmA m SB 10.75 +5.6 +4.5 +11.1 StksPLUSSmC m SB 9.92 +5.5 +4.2 +10.2 StksPLUSSmI2 SB 10.91 +5.6 +4.7 +11.4 StksPLUSSmIns SB 10.99 +5.6 +4.7 +11.5 TotRetESGI2 CI 8.83 -1.2 -2.6 +1.2 TotRetESGIns CI 8.83 -1.2 -2.6 +1.3 TtlRetA m CI 9.96 -1.0 -2.3 +1.3/B TtlRetAdm b CI 9.96 -1.0 -2.3 +1.5/B TtlRetC m CI 9.96 -1.1 -2.6 +.6/E TtlRetI2 CI 9.96 -1.0 -2.2 +1.6/B TtlRetIIIns CI 9.37 -.9 -2.3 +1.7 TtlRetIVIns CI 10.12 -1.2 -2.7 +1.3 TtlRetIns CI 9.96 -1.0 -2.2 +1.7/B TtlRetR b CI 9.96 -1.0 -2.4 +1.1/C UncnsBdA m NT 10.77 ... +.5 +2.8/B UncnsBdC m NT 10.77 -.1 +.2 +2.0/D UncnsBdI2 NT 10.77 ... +.6 +3.1/B UncnsBdIns NT 10.77 ... +.6 +3.2/BPNCCorFI b CI 16.37 -.9 -2.4 +.7/D DiversEq b LB 27.88 +1.8 +2.0 +6.6/E IntermBdI CI 10.59 -.6 -1.8 +.4/E IntermTxExBdI MI 9.29 +.4 -1.2 +1.7/D IntlEqA m FG 24.84 +.3 +2.5 +7.2/B IntlEqIns FG 25.06 +.3 +2.5 +7.6/B LtdMatBdIns CS 9.96 -.1 -.5 +.3/D MltFctrLgCpGrI LG 39.51 +2.5 +3.9 +11.2/C MltFctrLgCpValI LV 24.98 -.6 -2.8 +5.8/E SmCpI SG 24.56 +1.9 +2.5 +6.9/E TtlRetAdvtgIns CI 10.41 -.9 -2.5 +.9/D TxExLtdMatBdIns MS 10.17 +.1 -.4 +.7/C UltraShrtBdI UB 9.87 +.1 +.2 +.6/DPRIMECAP OdysseyAgrsGr MG 49.04 +.1 +10.6 +17.4/A Gr LG 40.68 +2.3 +9.2 +16.5/A Stk LB 32.49 +1.8 +1.8 +12.1/APacic CapitalTxFrSecY MI 10.01 +.2 -.8 +1.9/C TxFrShrtIntrScY MS 9.97 +.1 -.3 +.6/CPacic FundsOptmzAgrsGrA m XM 17.37 +2.6 +1.3 +7.3 OptmzAgrsGrC m XM 16.91 +2.5 +1.1 +6.5 OptmzCnsrA m XY 11.17 -.5 -1.4 +2.6 OptmzCnsrC m XY 10.92 -.5 -1.6 +1.9 OptmzGrA m AL 15.68 +2.0 +.4 +6.3 OptmzGrB m AL 15.43 +1.8 +.2 +5.5 OptmzGrC m AL 15.38 +1.9 +.2 +5.5 OptmzModA m MA 14.36 +1.1 -.1 +5.2 OptmzModB m MA 14.15 +1.0 -.4 +4.4 OptmzModC m MA 14.13 +1.1 -.4 +4.4 OptmzModCnsrA m CA 12.57 +.1 -.9 +3.8 OptmzModCnsrC m CA 12.31 ... -1.2 +3.1ParadigmVal d SB 52.29 +2.4 +6.8 +12.1/AParametricEmMktsInstl EM 15.73 -2.6 -.4 +4.0/D EmMktsInv b EM 15.66 -2.6 -.4 +3.7/D TxMgEMktIs EM 52.22 -2.4 -.1 +4.2/DParnassusCorEqInv LB 43.25 +1.4 +1.7 +9.4/C FI CI 15.99 -.9 -2.6 +.9/D Parnassus LB 46.33 -.9 -4.0 +6.8/EPaxBalIndvInv b MA 22.78 +.8 +.5 +5.6/C ESGBtQlIndvInv b LB 19.80 +1.2 +.6 +8.5/D HYBdIndvInv b HY 6.61 -.5 -.8 +3.5/CPaydenCAMnInc MF 10.13 +.4 -.8 +2.3/B CorBdInv CI 10.39 -.8 -2.0 +2.1/A EmMktsBdInv EB 13.41 -3.2 -4.1 +4.7/B EqInc LV 16.62 +2.4 +.9 +9.9/A GNMAInv GI 9.13 -.4 -2.0 +.3/B GlbFI IB 8.99 -.6 -.8 +2.3/B GlbLowDr IB 9.93 -.1 -.3 +.9/E HiIncInv HY 6.38 ... -.6 +3.7/C LowDr CS 9.96 ... -.1 +.9/C LtdMat UB 9.47 +.3 +.7 +1.1/B USGvtInv GS 10.18 -.3 -1.1 .../CPear TreePlrsFgnVlInstl FV 22.38 +1.3 +1.2 +6.1/A PlrsFgnVlOrd b FV 22.42 +1.3 +1.1 +5.8/A PlrsSmCpOrd b SB 26.55 +3.8 +1.7 +8.0/D PnAgrEMOrdinary b EM 22.66 -3.5 -2.3 +.6/E QualOrd b LB 19.46 +2.3 +1.0 +11.6/APerformanceMnBdInstl d MI 23.79 +.3 -1.4 +3.3/A StrBd d MU 22.27 -.1 -.2 +4.6/APermanentI CA 41.40 +1.0 +.5 +4.3/BPerrittMicroCpOppsInv d SB 31.11 +1.5 +3.7 +9.5/C UltraMicroCp d SB 16.84 +2.7 -2.5 +10.6/BPioneerA m LB 29.44 +2.0 +2.4 +9.8/B AMTFreeMnA m ML 14.34 +.4 -1.1 +3.0/B AMTFreeMnY ML 14.30 +.4 -1.0 +3.3/A BalA m MA 9.51 +1.0 +.3 +5.6/C BdA m CI 9.46 -.6 -1.8 +1.8/A BdC m CI 9.35 -.7 -2.1 +1.0/C BdY CI 9.37 -.6 -1.8 +2.1/A C m LB 25.69 +1.9 +2.1 +9.0/C CorEqA m LB 21.31 +2.2 +3.5 +10.4/B CorEqY LB 21.56 +2.3 +3.7 +10.7/A DiscpGrA m LG 18.87 +2.0 +3.7 +10.4/D DiscpValA m LV 16.01 +1.4 +.6 +9.0/A DiscpValC m LV 15.71 +1.4 +.4 +8.2/B DiscpValY LV 16.10 +1.4 +.7 +9.4/A EqIncA m LV 35.84 +1.9 +.6 +10.8/A EqIncC m LV 35.19 +1.8 +.3 +10.0/A EqIncR b LV 36.46 +1.8 +.4 +10.4/A GlbHYA m HY 8.82 -1.5 -1.2 +3.6/C GlbHYC m HY 8.80 -1.6 -1.5 +2.9/D GlbHYY HY 8.67 -1.4 -1.1 +3.9/C HYA m HY 9.58 -.1 -.2 +3.6/C HYC m HY 9.78 -.2 -.5 +2.8/D HYY HY 9.59 ... -.1 +3.9/B HiIncMnA m HM 7.28 +.5 +1.4 +5.0/B HiIncMnC m HM 7.28 +.3 +1.1 +4.2/C IntlEqA m FB 25.05 +1.5 +1.7 +5.4/B MidCpValA m MV 24.54 +.9 -2.9 +6.0/D RlEsttA m SR 23.62 +4.8 -3.4 +3.1/C SelMidCpGrA m MG 44.47 +3.4 +5.9 +10.7/B SelMidCpGrY MG 48.08 +3.4 +6.0 +11.0/B ShrtTrmIncY CS 9.38 +.1 +.2 +1.3/B SolusBalA m IH 12.21 +1.0 -.7 +2.6 SolusBalC m IH 11.21 +1.0 -1.0 +1.9 StrIncA m MU 10.51 -.8 -1.8 +2.6/C StrIncC m MU 10.28 -.9 -2.0 +1.9/D StrIncR b MU 10.68 -.8 -1.9 +2.2/C StrIncY MU 10.50 -.9 -1.8 +2.9/B Y LB 29.82 +2.1 +2.5 +10.1/BPolarisGlbVal d WS 27.66 +1.1 -.2 +8.0/BPortfolio 21GlbEqR b WS 44.04 +1.8 +2.5 +9.0/BPraxisGenesisBalA m MA 13.77 +1.0 +.6 +5.1/D GenesisGrA m AL 15.35 +1.7 +1.7 +6.3/C GrIdxA m LG 24.48 +4.3 +6.2 +12.8/B ImpactBdA m CI 10.08 -.8 -2.2 +.8/DPrincipalCAMnA m MF 10.34 +.4 -1.3 +3.1 CorPlusBdA m CI 10.55 -1.2 -2.9 +1.0 CorPlusBdIns CI 10.55 -1.1 -2.7 +1.4 CorPlusBdJ m CI 10.63 -1.0 -2.8 +1.1 CptlAprcA m LB 62.57 +3.4 +1.6 +9.5 CptlAprcC m LB 48.62 +3.3 +1.3 +8.6 DiversIntlA m FB 14.10 +2.2 +.8 +5.3 DiversIntlIns FB 14.04 +2.3 +1.0 +5.9 DiversIntlJ m FB 13.94 +2.2 +.9 +5.5 EqIncA m LV 31.12 +2.5 -.6 +8.9 EqIncC m LV 30.31 +2.4 -.9 +8.1 GvtHiQualBdA m GI 10.07 -.6 -1.9 +.1 HYA m HY 7.30 +.3 -.9 +4.4 HYC m HY 7.37 +.1 -1.2 +3.6 HYIIns HY 9.68 ... +.1 +3.6 IncA m CI 9.30 -.4 -1.6 +1.6 InProtIns IP 8.45 -.2 -.9 +.9 IntlEMA m EM 29.78 -.7 -.6 +6.2 IntlEMJ m EM 28.67 -.7 -.6 +6.3 IntlIIns FG 17.24 +1.5 +.7 +6.2 LCpSP500IdxA m LB 17.77 +3.3 +1.4 +10.2 LCpSP500IdxIs LB 17.76 +3.3 +1.4 +10.5 LCpSP500IdxJ m LB 17.59 +3.3 +1.4 +10.3 LfTm2010Ins TA 13.49 +.8 -.3 +3.8 LfTm2010J m TA 13.44 +.8 -.4 +3.6 LfTm2020A m TE 14.35 +1.5 +.1 +4.7 LfTm2020Ins TE 14.25 +1.4 +.2 +5.1 LfTm2020J m TE 14.18 +1.5 +.2 +4.9 LfTm2030A m TH 14.89 +2.0 +.6 +5.8 LfTm2030Ins TH 14.85 +2.0 +.7 +6.2 LfTm2030J m TH 14.81 +2.0 +.7 +6.0 LfTm2040A m TJ 15.64 +2.5 +1.4 +6.5 LfTm2040Ins TJ 15.93 +2.6 +1.5 +6.9 LfTm2040J m TJ 15.80 +2.5 +1.5 +6.7 LfTm2050Ins TN 15.95 +2.8 +1.8 +7.4 LfTm2050J m TN 15.51 +2.8 +1.7 +7.1 LfTmStrIncIns RI 12.27 +.5 -.6 +3.1 LfTmStrIncJ m RI 12.21 +.4 -.7 +2.9 LgCpGrA m LG 9.84 +6.5 +9.1 +11.0 LgCpGrIIns LG 15.82 +5.5 +9.6 +14.6 LgCpGrIJ m LG 13.15 +5.5 +9.6 +14.3 LgCpGrIns LG 10.48 +6.6 +9.4 +11.5 LgCpGrJ m LG 9.08 +6.7 +9.3 +11.2 LgCpValA m LV 10.82 +2.4 -.8 +6.2 LgCpValIIIIns LV 16.79 +2.3 -.8 +7.7 LgCpValIIIJ m LV 16.57 +2.2 -.9 +7.4 LgCpValJ m LV 10.55 +2.3 -.8 +6.4 MdCpA m MG 26.92 +2.7 +.7 +9.4 MdCpGrIIIIns MG 11.77 +4.2 +5.8 +8.8 MdCpGrJ m MG 7.33 +5.0 +5.2 +9.8 MdCpJ m MG 25.95 +2.8 +.8 +9.6 MdCpSP400IdxJ m MB 21.17 +3.8 +1.5 +9.4 MdCpValIIIJ m MV 19.29 +1.9 -3.9 +4.9 MdCpValIIns MV 15.03 +2.8 -.3 +6.0 PrefSecIns RR 10.05 -.6 -1.7 +4.7 RlEsttSecA m SR 23.02 +3.8 -2.7 +4.8 RlEsttSecIns SR 23.04 +3.8 -2.6 +5.2 RlEsttSecJ m SR 22.36 +3.8 -2.7 +5.0 SAMgBA m MA 15.94 +1.3 +.1 +5.3 SAMgBC m MA 15.69 +1.3 -.2 +4.5 SAMgCnsBA m CA 12.15 +.8 -.4 +4.0 SAMgCnsBC m CA 12.01 +.7 -.7 +3.2 SAMgCnsGA m AL 18.34 +1.9 +.7 +6.7 SAMgCnsGC m AL 17.05 +1.9 +.4 +5.9 SAMgmtFlxIncA m XY 12.28 +.1 -1.1 +3.0 SAMgmtFlxIncC m XY 12.15 ... -1.4 +2.2 SAMgmtStrGrA m XM 20.75 +2.1 +.8 +7.0 SAMgmtStrGrC m XM 18.91 +2.0 +.6 +6.2 ShrtTrmIncA m CS 12.04 -.1 -.3 +1.1 SmCpA m SB 24.12 +5.8 +5.7 +9.5 SmCpGrIIns SG 14.87 +5.4 +6.8 +12.0 SmCpGrIJ m SG 11.11 +5.4 +6.7 +11.7 SmCpIns SB 25.85 +5.9 +5.8 +9.9 SmCpJ m SB 23.10 +5.8 +5.7 +9.6 SmCpSP600IdxIns SB 28.44 +5.2 +5.0 +12.6 SmCpSP600IdxJ m SB 26.98 +5.2 +4.9 +12.3 SmCpValIIIns SV 13.38 +4.9 +1.5 +8.0 TxExBdA m MI 7.12 +.3 -.8 +2.6ProFundsBtchUltrSctInv LE 58.54 -.5 -6.3 -3.9/E IntUltraSectInv LE 90.49 +14.0 +31.1 +36.8/A NASDAQ100Inv LG 68.84 +5.1 +8.5 +15.1/A UltBullInv LE 58.93 +4.8 +2.2 +17.7/B UltMidCpInv LE 44.95 +5.5 +2.2 +15.5/B UltNASDAQ100Inv LE 70.17 +10.2 +15.1 +29.9/A UltSmCpInv LE 63.93 +7.8 +7.1 +15.8/BProspectorOpp m MB 21.35 +1.5 +2.4 +10.4/AProvident TrustTrustStr LG 15.38 +3.4 +4.4 +14.1/APrudentialBalA m MA 15.84 +1.1 +.3 +6.5/B BalZ MA 15.96 +1.2 +.4 +6.8/A CAMnIncA m MC 10.46 +.4 -.6 +2.4/D CorBdZ CI 9.63 -.8 -2.4 +1.4/B FinclSvcsA m SF 15.10 +3.1 +5.2 +3.7/E GlbRlEsttA m GR 23.81 +3.5 -1.0 +2.1/D GlbRlEsttC m GR 23.29 +3.5 -1.1 +1.4/E GlbRlEsttZ GR 23.93 +3.6 -.8 +2.4/D GlbTtlRetA m IB 6.71 -2.8 -1.0 +4.0/A GvtIncA m GI 9.24 -.6 -2.2 +.2/C GvtIncZ GI 9.22 -.6 -2.1 +.5/A HYA m HY 5.40 -.3 -.1 +5.0/A HYB m HY 5.40 -.1 -.1 +4.5/A HYC m HY 5.40 -.1 -.2 +4.3/B HYZ HY 5.42 ... +.2 +5.3/A JenniFocGrA m LG 15.81 +4.3 +13.7 +16.3/A JenniFocGrC m LG 12.94 +4.3 +13.4 +15.5/A Jsn2020FocA m LG 15.56 +3.9 +6.6 +11.5/C Jsn2020FocC m LG 10.96 +3.8 +6.3 +10.7/D Jsn2020FocZ LG 17.26 +3.9 +6.7 +11.8/C JsnBlndA m LG 22.12 +3.6 +6.1 +9.9/D JsnDiverGrA m LG 13.63 +4.2 +10.3 +12.5/B JsnEqIncC m LB 15.43 +1.8 +1.1 +3.5/E JsnEqOppA m LB 20.01 +2.3 +2.9 +8.3/D JsnGrA m LG 40.05 +5.4 +10.6 +15.0/A JsnGrC m LG 32.22 +5.3 +10.3 +14.2/A JsnGrZ LG 43.12 +5.4 +10.7 +15.4/A JsnHlthSciA m SH 45.95 +.8 +2.5 +2.4/C JsnHlthSciC m SH 35.09 +.8 +2.3 +1.7/C JsnHlthSciZ SH 50.57 +.9 +2.7 +2.7/C JsnMidCpGrA m MG 36.73 +3.3 +4.1 +6.7/E JsnMidCpGrC m MG 28.54 +3.3 +3.9 +6.0/E JsnMidCpGrZ MG 39.67 +3.4 +4.2 +7.1/E JsnNatrlResA m SN 41.13 +8.2 +5.6 .../D JsnSmCoA m SG 26.02 +3.6 +4.3 +9.9/D JsnSmCoC m SG 14.35 +3.5 +4.1 +9.0/D JsnSmCoZ SG 28.02 +3.6 +4.4 +10.2/D JsnUtilityA m SU 13.74 +2.3 -2.0 +3.9/D JsnUtilityC m SU 13.68 +2.3 -2.2 +3.2/D JsnUtilityZ SU 13.76 +2.4 -1.9 +4.2/D JsnValA m LV 20.37 +1.9 +.3 +5.2/E MuniHighIncomeA m HM 10.17 +.4 ... +3.8/C MuniHighIncomeC m HM 10.17 +.4 -.3 +3.1/D NtnlMnA m MI 14.58 +.3 -.8 +2.3/B QMADefesvEqA m LB 14.56 +.6 -1.6 +6.9/E QMAIntlEqA m FV 8.04 -.1 +.9 +4.1/B QMALgCpCorEqA m LB 16.93 +2.4 +1.9 +10.4/B QMAMdCpValC m MV 18.58 +.2 -3.5 +5.4/E QMASmCpValZ SV 19.99 +1.8 -1.1 +8.9/C QMAStkIdxI LB 53.35 +2.6 +2.5 +10.9/A QMAStkIdxZ LB 53.35 +2.6 +2.4 +10.8/A ShrtTrmCorpBdA m CS 10.74 -.3 -1.1 +1.0/B TtlRetBdA m CI 14.10 -1.1 -2.6 +2.1/A TtlRetBdC m CI 14.09 -1.1 -2.8 +1.4/B TtlRetBdZ CI 14.05 -1.1 -2.6 +2.4/APutnamAMTFreeMnA m ML 14.91 +.2 -1.1 +2.2 AbsRet100A m NT 10.04 ... +.9 +1.8 AbsRet100Y NT 10.06 ... +.9 +2.0 CATxExIncA m MC 8.03 +.5 -.8 +2.7/C CnvrtSecA m CV 26.31 +3.1 +3.7 +5.4 CnvrtSecY CV 26.30 +3.1 +3.8 +5.7 CptlOppsA m SB 14.01 +4.6 +3.9 +5.6 CptlSpectrumA m AL 32.59 -3.6 -4.9 -1.9/E CptlSpectrumC m AL 30.93 -3.6 -5.2 -2.7/E CptlSpectrumY AL 32.99 -3.5 -4.8 -1.7/E DiversIncA m NT 7.11 +.3 +2.6 +3.4/B DiversIncC m NT 6.98 +.3 +2.4 +2.7/B DiversIncM m NT 6.97 +.3 +2.6 +3.1/B DynAstAlcBalA m MA 15.26 +1.3 +.1 +5.8/B DynAstAlcBalB m MA 15.19 +1.3 -.1 +5.1/D DynAstAlcBalC m MA 14.83 +1.2 -.1 +5.0/D DynAstAlcBalY MA 15.30 +1.3 +.2 +6.1/B DynAstAlcCnsrA m TV 10.73 +.3 -1.3 +3.3/C DynAstAlcCnsrY TV 10.77 +.4 -1.3 +3.6/C DynAstAlcGrA m AL 17.22 +1.7 +1.1 +7.4/B DynAstAlcGrB m AL 16.80 +1.6 +.8 +6.6/C DynAstAlcGrC m AL 16.14 +1.7 +.8 +6.6/C DynAstAlcGrY AL 17.42 +1.8 +1.2 +7.7/A EqIncA m LV 24.74 +2.1 +1.2 +8.6/B EqIncB m LV 24.43 +2.0 +.9 +7.8/C EqIncC m LV 24.43 +2.0 +.9 +7.8/C EqIncM m LV 24.40 +2.0 +1.0 +8.1/B EqIncY LV 24.75 +2.1 +1.3 +8.9/B EqSpectrumA m MB 37.75 +3.2 -.5 -.9/E EqSpectrumC m MB 35.39 +3.2 -.8 -1.6/E EqSpectrumY MB 38.45 +3.2 -.4 -.6/E EuropeEqA m ES 27.73 +1.5 +1.1 +1.9 FixIncAbReA m NT 9.83 +.1 +1.8 +2.3 FixIncAbReC m NT 9.77 ... +1.5 +1.5 FixIncAbReY NT 9.84 +.1 +1.9 +2.5 FltngRtIncA m BL 8.61 +.4 +1.7 +3.1/D FltngRtIncC m BL 8.60 +.2 +1.3 +2.2/E GlbEqA m WS 16.33 +2.8 +3.7 +6.8/C GlbHCA m SH 49.80 -.5 +.9 +.3/D GlbHCY SH 53.42 -.5 +1.0 +.5/D GlbIncA m IB 11.92 -2.0 -.7 +2.0 GlbNatrlResA m SN 16.76 +6.6 +.2 -6.4 GlbUtlsA m SU 13.31 +1.0 -1.6 +3.7 GrOppsA m LG 33.73 +4.5 +7.8 +13.5/B GrOppsB m LG 28.69 +4.4 +7.5 +12.6/B GrOppsC m LG 29.20 +4.4 +7.5 +12.6/B HighYieldA m HY 5.80 -.3 -.6 +3.7/C HighYieldM m HY 5.77 -.3 -.8 +3.4/D IncA m CI 6.84 -.4 -.3 +1.3/B IncC m CI 6.78 -.4 -.5 +.6/E IncM m CI 6.65 -.5 -.5 +1.1/C IncY CI 6.95 -.4 -.2 +1.6/B IntlCptlOppsA m FA 42.03 +.7 -.6 +5.7 IntlEqA m FB 26.67 +.8 +1.9 +4.0/D IntlEqY FB 26.98 +.8 +2.0 +4.3/C IntlGrA m FG 23.43 +.9 +2.5 +5.8 IntlValA m FV 12.28 +1.2 +.6 +3.7 InvsA m LB 29.12 +2.4 +2.5 +10.1/B InvsY LB 29.56 +2.4 +2.6 +10.3/B MATEIncA m MT 9.42 +.1 -1.3 +2.0 MinnesotaTEIncA m SM 9.11 +.1 -.9 +1.9 MltAsAbRtA m AM 11.93 +.3 -2.2 +1.9/B MltAsAbRtC m AM 11.57 +.2 -2.5 +1.2/B MltAsAbRtY AM 11.97 +.3 -2.2 +2.2/A MortgageSecsA m GI 12.56 -.1 -.6 -.2/D NYTEIncA m MY 8.38 +.2 -1.0 +2.4/C NewJerseyTEIncA m MJ 9.08 +.3 -.8 +2.3 OhioTEIncA m MO 8.83 +.2 -.9 +2.0 PETEIncA m MP 8.95 +.2 -.8 +2.1 RsrchA m LB 33.65 +3.1 +1.7 +9.4 RtrReady2020A m TE 19.47 +.4 -.9 +2.6 RtrReady2025A m TG 22.64 +.9 -.8 +3.4 RtrReady2030A m TH 22.87 +1.3 -.6 +4.4 RtrReady2035A m TI 23.67 +1.8 -.3 +5.4 SmCpGrA m SG 41.39 +5.6 +9.7 +9.6 SmCpValA m SV 13.48 +4.8 -.4 +8.4 SmCpValY SV 14.18 +4.9 -.3 +8.7 SustFutureA m MV 20.23 +4.7 +1.6 +5.3 SustLeadersA m LG 96.94 +4.6 +8.4 +13.0/B SustLeadersB m LG 76.19 +4.5 +8.1 +12.1/C SustLeadersM m LG 84.22 +4.5 +8.2 +12.4/C SustLeadersY LG 103.62 +4.6 +8.5 +13.3/B TEIncA m ML 8.48 +.3 -1.0 +2.4/D TxFrHYA m HM 12.45 +.4 -.1 +3.9/CQCIBalIns CA 12.13 +1.5 +.2 +4.8/BQSCnsrvGrA m MA 14.55 +.4 -.3 +4.8 DefesvGrA m CA 13.17 -.5 -1.0 +3.6 GlbEqA m WS 17.56 +1.3 +.7 +8.7/B GrA m XM 16.79 +1.8 +.5 +5.8 ModGrA m AL 16.45 +1.2 +.3 +5.6 SP500IdxA b LB 25.76 +2.5 +2.3 +10.4/BRBCEntprI d SG 23.17 +2.8 +.8 +8.1/E SMIDCpGrI d MG 14.71 +3.9 +6.9 +10.9/BReynoldsBlueChipGr b LG 62.61 +6.4 +11.1 +9.0/ERice Hall JamesSmCpIns SG 11.57 +3.5 +5.9 +5.7/ERiverNorthCorOppR m MA 10.81 +.9 +.2 +6.4/B dblelnStrIncI d MU 10.18 -.5 -.6 +3.2 dblelnStrIncR m MU 10.19 -.7 -.8 +2.9RiverbridgeGrIns d MG 19.34 +2.0 +7.0 +12.8/ARockefellerCorTxableBdIns CI 9.79 -.9 -2.3 +1.2/C IntermTENtBdIns MI 9.95 +.2 -.9 +.7/ERoyceLowPricedStkSvc m SB 8.93 +3.5 +5.6 +5.5/E MicroCpInvm d SB 12.22 +4.1 +5.0 +5.2/E OppInvm d SV 13.93 +3.3 +2.6 +11.6/A PEMutCnslt m SB 8.77 +2.3 +3.7 +9.3/C PEMutInvm d SB 10.95 +2.4 +4.1 +10.4/B PremInvm d SG 17.08 +1.1 +2.9 +11.6/B Sm/MdCpPremSvc m MB 15.18 -.2 -2.8 +8.3/B SmCpValSvc m SV 10.50 +3.3 +3.8 +4.2/E SmlrCoGrSvc m SG 11.41 +6.3 +6.7 +9.1/D SpecEqInvm d SV 20.59 -1.0 -5.5 +5.6/E TtlRetInvm d SB 13.50 +1.1 -.3 +9.1/CRussellInvEmergMktsS EM 21.18 -.8 +.1 +5.8 InvGbRlEstSecS GR 33.23 +2.6 -.9 +3.0 InvGlobalEqS WS 10.93 +2.7 +1.2 +7.6 InvIntlDvdMktS FB 41.55 +1.7 +.8 +5.3 InvInvmGrdBdS CI 20.60 -1.2 -2.7 +1.0 InvLPBalStrA m MA 11.39 +.8 +.8 +4.5 InvLPBalStrC b MA 11.11 +.7 +.5 +3.7 InvLPBalStrS MA 11.54 +.8 +.9 +4.6 InvLPCnsrvStrA m XY 9.72 +.1 -.2 +2.3 InvLPCnsrvStrC b XY 9.59 ... -.6 +1.5 InvLPEqGrStrA m AL 13.59 +2.2 +1.6 +6.1 InvLPEqGrStrC b AL 12.13 +2.2 +1.3 +5.3 InvLPEqGrStrS AL 13.67 +2.2 +1.7 +6.4 InvLPGrStrA m AL 12.75 +1.8 +1.2 +5.2 InvLPGrStrC b AL 12.27 +1.7 +.9 +4.4 InvLPGrStrS AL 12.93 +1.8 +1.3 +5.5 InvLPModStrA m CA 10.44 +.3 +.3 +3.8 InvLPModStrC b CA 10.27 +.2 ... +3.0 InvLPModStrS CA 10.50 +.3 +.3 +4.0 InvShrtDurBdS CS 18.94 -.1 -.1 +1.1 InvStratBdS CI 10.50 -1.3 -2.6 +1.2 InvTEBdS MI 22.71 +.4 -.5 +2.2 InvTxMgdUSLgCpS LB 41.31 +3.0 +.9 +9.3 InvTxMgdUSMSCpS SG 27.47 +4.7 +3.1 +8.1 InvUSCoreEqS LB 32.53 +2.8 +.9 +9.6 InvUSDefesvEqS LB 51.72 +1.9 +.6 +9.4 InvUSSmCpEqS SB 32.88 +5.2 +3.2 +9.6RydexBasBiotechInv SH 85.82 -1.2 -1.7 -1.3/D DynSP500H b LE 110.94 +4.8 +2.3 +17.6/B HCInv SH 29.37 +1.1 +2.5 +2.5/C InternetInv ST 132.63 +5.8 +14.5 +18.3/D IvGvLnBdStrInv IT 35.55 +1.7 +6.9 -2.4/B NASDAQ1002xStrH b LE 142.40 +10.2 +15.3 +30.0/A NASDAQ100Inv LG 36.95 +5.2 +8.7 +15.9/A NovaInv LE 72.83 +3.7 +2.2 +13.7/C SP500PureGrH b LG 69.31 +4.2 +8.9 +10.4/D SP500PureValH b LV 85.60 +1.1 -.2 +6.5/D TechInv ST 99.64 +5.1 +11.7 +17.0/DSEICAMuniBdF MF 10.55 +.4 -1.1 +1.3/D CoreFxdIncF CI 10.92 -.9 -2.4 +1.3/B EmergMktsDbtF EB 9.89 -4.2 -2.8 +2.8/D EmergingMktsEqF EM 12.83 -1.4 -.8 +7.1/B GNMAF GI 10.10 -.4 -1.7 +.5/B HighYieldBdF HY 7.08 +.5 +.4 +4.9/A IntermTermMuniF MI 11.48 +.4 -.8 +2.0/B IntlEqF FB 11.75 +.9 +.9 +5.3/B IntlFxdIncF IB 10.27 -.2 +.6 +2.3/B LargeCapGrowthF LG 36.56 +3.4 +6.8 +10.4/D LargeCapValueF LV 25.37 +1.2 ... +6.8/D MaschtsMuniBdF MT 10.31 +.3 -1.4 +1.1/E MidCapF MB 27.80 +1.4 +.8 +9.8/A NewJrsyMuniBdF MJ 10.22 +.3 -1.0 +1.5/E NewYorkMuniBdF MN 10.50 +.2 -1.2 +1.2/D PnnylvnMuniBdF MP 10.51 +.3 -1.3 +1.3/E S&P500IndexF LB 64.36 +2.6 +2.4 +10.6/B ShortDurGovtF GS 10.21 -.2 -.4 +.4/B SmallCapGrowthF SG 38.22 +5.0 +8.2 +9.2/D SmallCapValueF SV 24.77 +2.0 ... +6.8/D TaxMgdSm/MdCpF SB 23.67 +2.5 +3.4 +8.2/D TxMgdLCpF LB 25.96 +1.8 +2.2 +8.5/D USMgdVolF LV 17.41 +.2 -1.4 +7.3/C UltraShtDurBdF UB 9.31 +.2 +.4 +1.1/BSSGAIntlStkSelionN b FV 11.70 +.3 -.8 +3.1/D SP500IdxN b LB 37.86 +3.3 +1.4 +10.5SalientIntlDvSgnlIns FB 7.06 -.6 +1.3 +3.3/D IntlSmCpIns FR 22.19 -.3 +2.3 +10.2/C SelIncA m RR 20.77 +1.5 -5.1 +2.1/E SelIncC m RR 20.16 +1.5 -5.3 +1.5/ESchroderNorthAmrcnEqInv LB 16.99 +2.7 +.3 +9.7 TtlRetFIInv CI 9.50 -1.4 -2.8 +.7SchwabBal MA 15.65 +2.0 +1.2 +6.4 CATFBd MF 11.65 +.3 -.8 +1.9/C CorEq LB 22.99 +1.5 +1.2 +9.2/C DivEq LV 16.10 +.9 -1.1 +6.0/D FdmtlIntlLgCIdx FV 9.75 +1.8 +2.3 +5.6/A FdmtlUSLgCIdx LV 17.37 +2.1 +.6 +9.1/A FdmtlUSSmCIdx SB 15.38 +3.7 +3.0 +9.5/C GNMA GI 9.56 -.5 -1.9 +.2/C GlbRlEstt GR 7.63 +2.3 -.5 +5.1/A HC SH 24.36 +.3 +.6 +4.3/B HdgdEq LO 17.23 +.5 +.6 +6.4/A IntermTrmBd CI 9.74 -.6 -1.9 +.4/E IntlIdx FB 21.28 +.9 +1.9 +4.9/B LgCpGr LG 18.52 +3.2 +3.4 +10.8/D MktTrackAllEq XM 19.07 +3.1 +1.7 +8.5 MktTrackBal MA 18.59 +1.6 +.1 +5.5 MktTrackCnsrv CA 15.92 +.7 -.8 +3.8 MktTrackGr AL 23.27 +2.4 +1.0 +7.2 SP500Idx LB 42.22 +2.6 +2.5 +11.0/A Schwab1000Idx LB 64.25 +2.7 +2.6 +10.6/B SmCpEq SB 21.88 +2.7 +4.1 +9.4/C SmCpIdx SB 32.15 +4.0 +4.9 +10.7/B TFBd MI 11.51 +.2 -.9 +1.8/C Trgt2010 TA 13.26 +.5 -.5 +3.8 Trgt2020 TE 14.19 +.8 ... +4.7 Trgt2030 TH 15.85 +1.5 +.6 +6.3 Trgt2040 TJ 17.15 +2.0 +1.2 +7.4 TrsInPrtScIdx IP 10.92 -.2 -1.0 +1.2/B TtlStkMktIdx LB 48.57 +2.8 +2.8 +10.7/ASchwartzMariaBd XY 11.34 +.4 -.2 +2.6/C MariaGr MG 32.54 +4.4 +5.6 +12.6/A MariaRisingDiv LB 18.80 +3.1 +2.3 +8.2/DSegall Bryant & HamiSmCpVal d SB 12.99 +3.3 +3.9 +9.0/CSelectedAmrcnD LB 41.68 +4.5 +2.7 +11.6/A AmrcnS b LB 41.57 +4.4 +2.6 +11.3/ASequoiaSequoia LG 177.40 +3.4 +4.6 -1.0/ESheltonCMCATFInc MF 11.27 +.3 -.8 +1.4/D CMCorValDrct LV 24.03 +.8 -.1 +6.3/D CMSP500IdxDrct LB 52.47 +2.6 +2.4 +10.8/A CMSPMdCpIdxDrct MB 27.19 +2.8 +2.1 +10.1/A CMSPSmCpIdxDrct SB 23.74 +3.8 +5.6 +12.5/ASitDivGrI d LB 16.84 +1.5 +.6 +9.3/C LgCpGr d LG 42.83 +3.3 +5.6 +12.1/C MidCpGr d MG 19.12 +3.0 +4.1 +5.7/E MinnesotaTFInc SM 10.39 +.3 -.1 +2.9/A SmCpGr d MG 56.29 +2.6 +3.1 +4.4/E TFInc MI 9.67 +.5 +.4 +4.2/A USGvtSec UB 10.76 -.2 -.4 +.8/DSmead FundsValI1 LB 45.40 +.3 -2.3 +7.7/D ValInv b LB 45.48 +.3 -2.4 +7.4/ESnow CapitalOppA m MV 27.06 +.5 -.9 +.9/E OppIns d MV 27.36 +.5 -.8 +1.2/ESound ShoreShoreInv LV 45.47 +1.0 -.9 +6.7/DSpirit of AmericaIncA m CL 11.69 +.2 -1.6 +3.2/C LgCpValA m LB 21.84 +2.7 +1.2 +7.8/D MnTFBdA m MI 9.31 +.2 -.6 +2.6/A RlEsttIncGrA m SR 11.29 +5.1 -3.1 +2.3/DState FarmBal MA 67.23 +1.0 -2.8 +4.6 BdIns CI 10.79 -1.0 -2.7 +1.0 BdPrem m CI 10.81 -.9 -2.6 +.9 EqBdPrem m MA 12.49 +1.2 +.9 +6.6 EqIns LG 11.19 +2.8 +3.4 +10.4 EqPrem m LG 11.69 +2.8 +3.3 +10.2 Gr LB 78.16 +1.9 -3.4 +6.9 Interim GS 9.72 -.5 -.9 +.2 IntlEqPrem m FG 13.64 +.9 +3.8 +5.8/D IntlIdxPrem m FB 13.35 +1.1 +1.6 +4.3/C LfPth2020Prem m TE 14.84 +.6 -.3 +3.8/D LfPth2030Prem m TH 16.50 +1.3 +.4 +5.3/D LfPth2040Prem m TJ 17.93 +1.9 +.8 +6.4/D LfPthRetPrem m RI 13.36 +.5 -.4 +3.4/B MnBd MI 8.50 +.2 -.8 +1.9 SP500IdxIns LB 20.42 +3.3 +1.4 +10.2 SP500IdxPrems m LB 20.36 +3.3 +1.5 +10.1 SmCpIdxIns SB 19.05 +5.5 +4.2 +9.9 SmCpIdxPrems m SB 18.70 +5.4 +4.2 +9.8 SmMidCpEqIns SB 12.74 +5.7 +3.2 +6.4 SmMidCpEqPrems m SB 12.02 +5.8 +3.3 +6.3 TxAdvtgdBdPrem m MI 11.62 +.2 -.7 +2.1State StreetDiscpEMEqN b EM 8.16 -3.2 -4.0 -.8/ESterling CapitalMidValIns MB 19.36 +.9 +.9 +7.6/C NCIntermTFIns SI 10.51 +.1 -1.0 +1.4/C ShrtDrBdI CS 8.53 ... -.2 +1.1/B StrtonMdCpVlIns MB 67.75 +2.2 -.9 +7.7/C StrtonRlEsttIns SR 36.20 +5.4 -2.0 +5.3/A StrtonSmCpVlIns SB 86.32 +2.7 ... +10.2/B TtlRetBdIns CI 10.24 -.7 -2.2 +1.8/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 +.1 -.5 +2.7/EStralem FundEq d LB 10.06 +1.6 ... +7.6/DT. Rowe PriceAfrcMdlEst d MQ 10.07 -1.0 +4.7 +1.5/D BCGr LG 107.32 +5.1 +11.4 +16.8/A BCGrAdv b LG 105.78 +5.0 +11.3 +16.5/A BCGrR b LG 101.92 +5.0 +11.2 +16.1/A Bal MA 24.66 +1.3 +1.8 +6.9/A CATFBd MC 11.34 +.3 -.7 +2.8/C Comm&TeInv SC 102.60 +3.1 +6.4 +17.4/A CorpInc TW 9.18 -1.3 -3.8 +1.8/D CptlAprc MA 28.76 +.9 +1.7 +8.8/A CptlAprcAdv b MA 28.44 +.8 +1.6 +8.5/A CptlOpp LB 26.87 +2.8 +3.1 +11.6/A DivGr LB 43.91 +1.7 +1.5 +10.3/B DivGrAdv b LB 43.85 +1.7 +1.4 +10.0/B DivMdCpGr MG 30.97 +3.0 +5.3 +10.4/B EMBd d EB 11.78 -3.4 -4.0 +5.1/A EMLclCcyBd d XP 6.73 -4.2 -.9 +2.9/B EMStk d EM 45.39 -1.0 +.9 +9.6/A EmergEurope d MQ 15.38 ... -1.7 +5.0/B EqIdx500 d LB 73.17 +2.6 +2.4 +10.8/A EqInc LV 33.17 +1.3 -.1 +8.3/B EqIncAdv b LV 33.09 +1.3 -.2 +8.0/B EqIncR b LV 33.02 +1.3 -.3 +7.7/C ErpnStk d ES 21.33 +1.0 +3.0 +2.2/E ExtendedEqMktId d MB 29.30 +3.3 +3.9 +9.5/A FinclSvcs SF 29.47 +3.0 +5.3 +11.8/B GNMA GI 8.95 -.4 -1.3 +.5/A GeorgiaTFBd SL 11.31 +.2 -1.0 +2.2/B GlbGrStk d WS 27.05 +2.4 +6.1 +11.0/A GlbMltSectBd IB 11.23 -.7 -.5 +3.6/A GlbRlEstt d GR 20.30 +2.4 -.1 +2.2/D GlbStk d WS 40.96 +2.0 +7.6 +14.4/A GlbTech ST 18.53 +3.5 +10.1 +24.2/A GrStk LG 68.35 +4.6 +9.1 +14.9/A GrStkAdv b LG 66.77 +4.5 +9.0 +14.6/A GrStkR b LG 64.53 +4.5 +8.9 +14.4/A GrandInc LB 29.03 +2.1 +2.3 +10.4/B HY d HY 6.57 -.3 -.9 +4.2/B HlthSci SH 72.65 +1.4 +3.3 +5.3/B InProtBd IP 11.72 -.2 -.9 +.9/C InsAfrcMdlEst d MQ 6.96 -1.0 +4.8 +1.9/D InsCorPlus CI 10.07 -.8 -2.0 +1.7/B InsEMBd d EB 8.57 -3.0 -3.4 +6.0/A InsEMEq d EM 41.48 -1.0 +1.0 +9.7/A InsFltngRt d BL 10.01 +.3 +1.5 +3.8/B InsFltngRtF d BL 10.00 +.3 +1.4 +3.7/B InsGlbGrEq d WS 29.38 +2.4 +6.4 +11.4/A InsHY d HY 8.74 -.3 -.8 +4.4/B InsIntlCorEq d FB 14.34 +1.5 +2.9 +5.9/A InsIntlGrEq d FG 25.14 -.3 +1.0 +6.0/C InsLgCpCorGr LG 41.73 +5.1 +11.5 +16.9/A InsLgCpGr LG 40.87 +4.9 +10.7 +17.2/A InsLgCpVal LV 23.25 +1.6 -.6 +8.4/B InsMdCpEqGr MG 57.56 +2.6 +5.7 +12.2/A InsSmCpStk SG 25.11 +3.4 +5.9 +11.5/C InsUSStructRsrc LB 13.33 +2.8 +3.2 +11.7/A IntlBd d IB 9.03 -3.6 +.3 +3.1/A IntlDiscv d FR 74.31 +1.0 +4.1 +13.1/A IntlEqIdx d FB 14.70 +1.0 +1.7 +5.3/B IntlStk d FG 18.73 +.3 +.3 +5.6 IntlStkAdv m FG 18.78 +.3 +.2 +5.4 IntlValEq d FV 15.20 +.3 +.5 +2.4/D IntlValEqAdv m FV 15.45 +.3 +.4 +2.1/E IntlValEqR m FV 15.24 +.3 +.3 +1.8/E Japan d JS 15.64 -.8 +3.5 +14.5/B LatinAmerica d LS 24.25 -5.1 -1.3 +5.7/A MdCpGr MG 91.83 +2.4 +5.5 +11.5/B MdCpGrAdv b MG 89.09 +2.4 +5.4 +11.2/B MdCpGrR b MG 86.43 +2.4 +5.3 +10.9/B MdCpVal MV 31.22 +2.4 +2.7 +9.5/A MdCpValAdv b MV 31.07 +2.4 +2.6 +9.2/A MdCpValR b MV 30.57 +2.3 +2.5 +8.9/B MrylndShTrTFBd SS 5.14 -.1 -.2 +.4/E MrylndTFBd SL 10.60 +.2 -.7 +2.6/A NJTFBd MJ 11.85 +.3 -.7 +2.7/C NYTFBd MY 11.43 +.3 -.7 +2.6/C NewAmericaGr LG 52.62 +4.7 +9.6 +14.7/A NewAmericaGrAdv b LG 51.47 +4.7 +9.4 +14.4/A NewAsia d PJ 19.79 +.3 +1.2 +8.2/B NewEra SN 37.55 +5.2 +2.9 +3.5/C NewHorizons SG 57.83 +3.5 +10.0 +15.3/A NewInc CI 9.18 -.8 -2.3 +1.1/C NewIncAdv b CI 9.16 -.9 -2.4 +.9/D OverseasStk d FB 11.62 +1.4 +2.7 +5.7/A PersonalStrBal MA 24.50 +1.1 +2.0 +7.0/A PersonalStrGr AL 34.97 +1.7 +3.0 +8.5/A PersonalStrInc CA 19.68 +.5 +1.1 +5.4/A QMUSSmCpGrEq d SG 36.78 +3.3 +5.4 +11.0/C RlAsts d IH 11.79 +4.3 +.9 +3.4/C RlEstt d SR 27.61 +4.9 -3.2 +3.6/C RlEsttAdv m SR 27.97 +4.9 -3.3 +3.3/C Rtr2005 TA 13.60 +.3 -.4 +4.3 Rtr2005Adv b TA 13.54 +.2 -.4 +4.0 Rtr2005R b TA 13.62 +.3 -.4 +3.8 Rtr2010 TA 18.25 +.4 -.2 +4.7 Rtr2010Adv b TA 18.15 +.4 -.3 +4.4 Rtr2010R b TA 18.04 +.4 -.3 +4.1 Rtr2015 TD 15.00 +.7 +.1 +5.2 Rtr2015Adv b TD 14.95 +.7 +.1 +5.0 Rtr2015R b TD 14.80 +.7 -.1 +4.7 Rtr2020 TE 22.66 +1.1 +.5 +6.0 Rtr2020Adv b TE 22.48 +1.0 +.4 +5.8 Rtr2020R b TE 22.27 +1.0 +.4 +5.5 Rtr2025 TG 17.74 +1.4 +.9 +6.6 Rtr2025Adv b TG 17.64 +1.4 +.8 +6.4 Rtr2025R b TG 17.46 +1.4 +.7 +6.1 Rtr2030 TH 26.24 +1.7 +1.2 +7.3 Rtr2030Adv b TH 26.00 +1.6 +1.1 +7.0 Rtr2030R b TH 25.78 +1.7 +1.1 +6.7 Rtr2035 TI 19.26 +2.0 +1.5 +7.7 Rtr2035Adv b TI 19.15 +1.9 +1.4 +7.4 Rtr2035R b TI 18.93 +1.9 +1.3 +7.1 Rtr2040 TJ 27.72 +2.1 +1.8 +8.0 Rtr2040Adv b TJ 27.46 +2.1 +1.7 +7.8 Rtr2040R b TJ 27.26 +2.1 +1.6 +7.5 Rtr2045 TK 18.83 +2.3 +1.9 +8.2 Rtr2045Adv b TK 18.70 +2.2 +1.9 +8.0 Rtr2045R b TK 18.48 +2.2 +1.7 +7.7 Rtr2050 TN 15.82 +2.3 +1.9 +8.3 Rtr2050Adv b TN 15.67 +2.2 +1.8 +8.0 Rtr2050R b TN 15.53 +2.2 +1.8 +7.7 Rtr2055 TL 15.88 +2.3 +1.9 +8.2 Rtr2055Adv b TL 15.77 +2.2 +1.8 +7.9 RtrBal CA 15.34 +.5 +.1 +4.3 RtrBalAdv b CA 15.34 +.5 -.1 +4.0 RtrBalR b CA 15.33 +.4 -.2 +3.7 SciandTech ST 50.39 +4.7 +10.8 +20.6/B SciandTechAdv b ST 49.73 +4.7 +10.7 +20.3/C ShrtTrmBd CS 4.65 ... -.2 +.8/C SmCpStk SG 50.47 +3.4 +5.8 +11.3/C SmCpStkAdv b SG 49.96 +3.4 +5.7 +11.0/C SmCpVal d SB 50.24 +3.8 +2.4 +12.7/A SmCpValAdv m SB 49.92 +3.8 +2.3 +12.3/A SpectrumGr LG 25.06 +2.8 +2.9 +9.6 SpectrumInc MU 12.43 -1.0 -1.4 +3.2/B SpectrumIntl d FB 14.75 +.5 +1.0 +5.3 SummitMnIncInv ML 11.73 +.3 -.8 +2.9/B SummitMnIntrInv MI 11.67 +.2 -.9 +1.9/C TFHY d HM 11.90 +.2 -.3 +3.8/C TFInc ML 9.97 +.3 -.7 +2.5/C TFIncAdv b ML 9.97 +.2 -.8 +2.1/D TFShrtInterm MS 5.51 +.1 -.4 +.6/C TtlEqMktIdx d LB 30.91 +2.7 +2.6 +10.6/B TxEfficientEq d LG 31.23 +4.1 +8.2 +12.3/C USBdEnhIdx d CI 10.64 -.8 -2.3 +1.2/C USLgCpCor LB 24.32 +2.1 +2.1 +10.8/A USTrsInterm GI 5.52 -.9 -2.4 -.2/D USTrsLngTrm GL 12.02 -1.6 -5.4 +1.0/D VITFBd SL 11.82 +.3 -.6 +2.6/A Val LV 37.02 +1.0 -.8 +7.6/C ValAdv b LV 36.45 +.9 -.9 +7.3/CTCMSmCpGr SG 36.20 +5.7 +7.9 +13.8/ATCWCorFIIns CI 10.67 -.7 -2.2 +.9/D CorFIN b CI 10.64 -.7 -2.3 +.6/E EMIncIns EB 8.06 -3.0 -4.1 +5.3/A RltvVlDivAprcI LV 19.20 +1.0 +1.0 +7.0/C RltvVlDivAprcN b LV 19.53 +1.0 +.9 +6.8/D RltvVlLgCpIns LV 21.52 +.2 -1.1 +6.7/D RltvVlMidCpI MV 25.63 +1.9 +1.9 +8.9/B SelEqsI LG 27.66 +6.1 +11.0 +13.5/B SelEqsN b LG 25.12 +6.1 +10.9 +13.2/B TtlRetBdI CI 9.64 -.6 -2.0 +1.0/C TtlRetBdN b CI 9.94 -.6 -2.0 +.7/DTETON WestwoodEqAAA b LB 13.13 +1.3 -.2 +8.6/D MightyMitesAAA m SB 27.86 +1.2 -.7 +9.6/CTIAA-CREFBdIdxIns CI 10.46 -.8 -2.4 +.9/D BdIns CI 10.06 -.8 -2.1 +1.9/A BdPlusIns CI 10.13 -.8 -1.9 +2.1/A BdPlusRet CI 10.14 -.8 -2.0 +1.8/A BdPlusRetail b CI 10.15 -.8 -2.0 +1.7/B BdRet CI 10.24 -.8 -2.2 +1.6/B BdRetail b CI 10.23 -.8 -2.3 +1.6/B EnhIntlEqIdxIns FB 8.33 +.1 +1.1 +4.9/B EnhLCGrIdxIns LG 14.31 +3.6 +5.6 +14.2/A EnhLCValIdxIns LV 10.19 +.9 -1.7 +6.9/D EqIdxIns LB 20.19 +2.7 +2.7 +10.8/A EqIdxRet LB 20.48 +2.7 +2.6 +10.5/B EqIdxRetail b LB 20.55 +2.8 +2.6 +10.4/B GrIncIns LG 14.91 +3.3 +4.6 +11.5/C GrIncPrem b LG 14.92 +3.3 +4.5 +11.3/C GrIncRet LG 15.16 +3.3 +4.5 +11.2/C GrIncRetail b LG 19.90 +3.3 +4.5 +11.2/D HYIns HY 9.57 ... -.4 +4.2/B HYRet HY 9.58 -.1 -.4 +4.0/B HYRetail b HY 9.62 -.1 -.4 +4.0/B InLinkedBdIns IP 11.26 -.3 -.7 +.7/D InLinkedBdRet IP 11.34 -.2 -.8 +.4/E InLinkedBdRtl b IP 10.98 -.2 -.8 +.4/E IntlEqIdxIns FB 20.56 +1.0 +1.9 +5.0/B IntlEqIdxPrem b FB 20.51 +1.0 +1.9 +4.9/C IntlEqIdxRet FB 21.00 +.9 +1.8 +4.7/C IntlEqIns FG 13.58 +2.0 +2.2 +6.3/C IntlEqPrem b FG 13.55 +2.0 +2.1 +6.2/C IntlEqRet FG 14.07 +2.0 +2.1 +6.1/C IntlEqRetail b FG 8.97 +1.9 +2.0 +6.0/C Lfcycl2010Rtr TA 13.70 +.4 +.4 +4.9/A Lfcycl2015Rtr TD 12.40 +.6 +.6 +5.3/A Lfcycl2020Rtr TE 13.15 +.8 +.8 +5.9/A Lfcycl2025Rtr TG 13.63 +1.0 +1.2 +6.5/A Lfcycl2030Rtr TH 14.04 +1.3 +1.6 +7.1/A Lfcycl2035Rtr TI 14.61 +1.5 +2.0 +7.7/A Lfcycl2040I TJ 11.24 +1.8 +2.5 +8.6/A Lfcycl2040Rtr TJ 15.15 +1.7 +2.4 +8.3/A Lfcycl2045Rtr TK 12.90 +2.0 +2.6 +8.7/A LfcyclId2010I TA 15.06 +.5 +.1 +4.4/A LfcyclId2020I TE 16.68 +.8 +.5 +5.4/A LfcyclId2025I TG 17.58 +.9 +.7 +6.1/B LfcyclId2035I TI 19.45 +1.4 +1.4 +7.4/B LfcyclId2040I TJ 20.12 +1.6 +1.8 +8.0/B LfcyclId2045I TK 20.28 +1.8 +2.0 +8.4/A LfcyclRtIncRtr RI 11.66 +.3 +.3 +4.6/A LgCpGrIdxIns LG 30.52 +3.8 +5.9 +13.7/B LgCpGrIdxRet LG 30.73 +3.8 +5.8 +13.4/B LgCpGrIns LG 21.74 +5.1 +9.6 +14.5/A LgCpGrRet LG 21.61 +5.1 +9.5 +14.1/A LgCpGrRetail b LG 21.67 +5.0 +9.4 +14.1/A LgCpValIdxIns LV 19.43 +1.4 -.9 +7.7/C LgCpValIdxRet LV 19.75 +1.4 -.9 +7.5/C LgCpValIns LV 19.03 +1.8 -.1 +7.0/D LgCpValPrem b LV 18.98 +1.8 -.1 +6.8/D LgCpValRet LV 18.95 +1.8 -.2 +6.7/D LgCpValRetail b LV 18.25 +1.8 -.2 +6.7/D MdCpGrI MG 23.76 +3.8 +5.5 +8.6/D MdCpGrP b MG 23.62 +3.9 +5.4 +8.4/D MdCpGrRtl b MG 23.06 +3.8 +5.3 +8.2/D MdCpGrRtr MG 23.08 +3.8 +5.3 +8.3/D MdCpValI MV 23.74 +2.2 +1.2 +6.5/C MdCpValP b MV 23.69 +2.2 +1.2 +6.3/D MdCpValRtl b MV 23.14 +2.2 +1.1 +6.2/D MdCpValRtr MV 23.60 +2.2 +1.2 +6.2/D MgdAllcRtl b MA 12.98 +1.0 +1.1 +6.5/B RlEsttSecI SR 15.17 +4.8 -2.0 +5.8/A RlEsttSecP b SR 15.18 +4.8 -2.0 +5.6/A RlEsttSecRtl b SR 15.05 +4.8 -2.1 +5.5/A RlEsttSecRtr SR 15.79 +4.8 -2.1 +5.5/A SP500IdxI LB 30.34 +2.6 +2.5 +11.0/A SP500IdxRtr LB 30.14 +2.6 +2.4 +10.7/A SclChEqI LB 19.65 +2.2 +2.5 +10.4/B SclChEqP b LB 19.58 +2.1 +2.4 +10.2/B SclChEqRtl b LB 17.64 +2.1 +2.3 +10.1/B SclChEqRtr LB 19.94 +2.2 +2.4 +10.1/B ShrtTrmBdI CS 10.21 -.2 -.2 +1.3/B ShrtTrmBdRtl b CS 10.22 -.1 -.3 +1.0/B ShrtTrmBdRtr CS 10.22 -.2 -.2 +1.0/B SmCpBlndIdxI SB 22.33 +4.0 +4.9 +10.9/A SmCpBlndIdxRtr SB 22.41 +3.9 +4.8 +10.6/B SmCpEqI SG 19.52 +2.4 +2.2 +10.8/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/Friday, May 11, 2018

PAGE 52

SmCpEqP b SG 19.40 +2.3 +2.1 +10.6/C SmCpEqRtl b SG 18.82 +2.3 +2.1 +10.4/C SmCpEqRtr SG 19.02 +2.3 +2.1 +10.5/C TEBdR b MI 10.26 +.3 -.8 +1.5/DThe Investment HouseInvmHouseGr LG 35.09 +6.1 +7.5 +15.4/AThird AvenueRlEsttValIns d GR 33.85 +.1 -1.4 +5.6/A SmCpValIns d SB 22.29 +2.7 +7.2 +10.0/B ValIns d WS 51.56 +2.1 +3.4 +5.7/DThompsonBd CS 11.46 +.3 +1.2 +3.7/A LgCp LB 66.87 +2.6 -.5 +7.9/DThornburgCALtdTrmMnA m SS 13.49 +.3 -.6 +.6/C CorGrA m LG 37.69 +4.7 +10.9 +9.9/D DevWldR6 EM 21.27 -.8 -1.4 +4.9/D IntermMnA m MI 13.88 +.3 -.9 +1.5/D IntermMnC m MI 13.90 +.2 -1.0 +1.1/E IntlValA m FB 24.63 +1.5 +.5 +4.0/D IntlValC m FB 21.79 +1.5 +.3 +3.2/E IntlValI FB 25.45 +1.6 +.7 +4.4/C InvmIncBldrA m IH 21.78 +1.9 +.6 +3.8/C InvmIncBldrC m IH 21.76 +1.8 +.3 +3.1/D LtdTrmIncA m CS 13.18 -.3 -.8 +1.2/B LtdTrmIncC m CS 13.16 -.4 -.9 +1.0/B LtdTrmIncI CS 13.18 -.3 -.8 +1.6/A LtdTrmMnA m MS 14.14 +.1 -.6 +.8/B LtdTrmMnC m MS 14.17 +.1 -.7 +.5/D LtdTrmMnI MS 14.15 +.2 -.4 +1.1/A LtdTrmUSGvtA m GS 12.73 -.3 -.9 +.1/C NewMxcIntermMnA m SI 13.02 +.3 -.4 +1.0/D ValA m LB 69.04 +2.9 +2.2 +8.9/C ValC m LB 63.13 +2.8 +1.9 +8.1/D ValI LB 71.09 +2.9 +2.3 +9.4/CThriventBalIncPlusA m CA 13.35 +1.8 +1.1 +4.7 BalIncPlusS CA 13.32 +1.8 +1.2 +5.1 DiversIncPlusA m CA 7.37 +1.0 +.5 +4.1 HYA m HY 4.73 +.1 -.7 +3.7 IncA m TW 8.84 -1.4 -3.2 +2.0 LgCpGrA m LG 11.36 +7.7 +10.9 +12.6 LgCpStkA m WS 28.26 +4.5 +4.2 +7.8 LgCpStkS WS 28.52 +4.5 +4.3 +8.2 LgCpValA m LV 22.77 +4.0 +.4 +8.6 LgCpValS LV 22.92 +4.1 +.5 +9.0 LtdMatBdA b CS 12.35 ... -.1 +1.3 MidCpStkA m MB 25.59 +3.4 +1.1 +14.4 MidCpStkS MB 28.84 +3.4 +1.2 +14.8 MnBdA m ML 11.12 +.1 -1.1 +2.0 OppIncPlusA m MU 10.06 -.6 -1.0 +2.6 OppIncPlusS MU 10.06 -.6 -.9 +2.8 SmCpStkA m SG 22.43 +5.7 +4.0 +14.0TimothyPlanSmCpValA m SB 20.21 +3.8 +3.9 +10.3/BTocquevilleDelaeld b SV 22.25 ... -1.7 +1.2/E Gold m SP 36.18 +2.3 -1.6 +3.7/C IntlVal b FB 17.60 +.2 +.4 +6.6/A Opp b MG 29.28 +4.8 +14.8 +9.8/C Tocqueville b LB 36.40 +2.4 -.6 +7.9/DTorrayTorray LV 48.93 +2.6 -1.0 +7.0/CTouchstoneActvBdA m CI 10.06 -1.0 -2.7 +1.2/C ActvBdY CI 10.06 -.9 -2.5 +1.4/B Balanc